31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240418 | 185200 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 2632 |
| 3 | 20240418 | 185100 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 4 | 20240418 | 185000 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 5 | 20240418 | 184900 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 6 | 20240418 | 184800 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 7 | 20240418 | 184700 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 8 | 20240418 | 184600 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 9 | 20240418 | 184500 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 10 | 20240418 | 184400 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 11 | 20240418 | 184300 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 12 | 20240418 | 184200 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 13 | 20240418 | 184100 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 14 | 20240418 | 184000 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 15 | 20240418 | 183900 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 16 | 20240418 | 183800 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 17 | 20240418 | 183700 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 18 | 20240418 | 183600 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 19 | 20240418 | 183500 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 20 | 20240418 | 183400 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 21 | 20240418 | 183300 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 22 | 20240418 | 183200 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 23 | 20240418 | 183100 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 24 | 20240418 | 183000 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 25 | 20240418 | 182900 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 26 | 20240418 | 182800 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 27 | 20240418 | 182700 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 28 | 20240418 | 182600 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 29 | 20240418 | 182500 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 30 | 20240418 | 182400 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 31 | 20240418 | 182300 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 32 | 20240418 | 182200 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 2632 |
| 33 | 20240418 | 182100 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 34 | 20240418 | 182000 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 35 | 20240418 | 181900 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 36 | 20240418 | 181800 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 37 | 20240418 | 181700 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 38 | 20240418 | 181600 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 39 | 20240418 | 181500 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 40 | 20240418 | 181400 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 41 | 20240418 | 181300 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 42 | 20240418 | 181200 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 43 | 20240418 | 181100 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 44 | 20240418 | 181000 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 45 | 20240418 | 180900 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 46 | 20240418 | 180800 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 47 | 20240418 | 180700 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 48 | 20240418 | 180600 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 49 | 20240418 | 180500 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 50 | 20240418 | 180400 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 51 | 20240418 | 180300 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 52 | 20240418 | 180200 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 53 | 20240418 | 180100 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 54 | 20240418 | 180000 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 55 | 20240418 | 175900 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 56 | 20240418 | 175800 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 57 | 20240418 | 175700 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 58 | 20240418 | 175600 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 59 | 20240418 | 175500 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 60 | 20240418 | 175400 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 61 | 20240418 | 175300 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 62 | 20240418 | 175200 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 2632 |
| 63 | 20240418 | 175100 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 64 | 20240418 | 175000 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 65 | 20240418 | 174900 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 66 | 20240418 | 174800 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 67 | 20240418 | 174700 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 68 | 20240418 | 174600 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 69 | 20240418 | 174500 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 70 | 20240418 | 174400 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 71 | 20240418 | 174300 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 72 | 20240418 | 174200 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 73 | 20240418 | 174100 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 74 | 20240418 | 174000 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 75 | 20240418 | 173900 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 76 | 20240418 | 173800 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 77 | 20240418 | 173700 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 78 | 20240418 | 173600 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 79 | 20240418 | 173500 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 80 | 20240418 | 173400 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 81 | 20240418 | 173300 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 82 | 20240418 | 173200 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 83 | 20240418 | 173100 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 84 | 20240418 | 173000 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 85 | 20240418 | 172900 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 86 | 20240418 | 172800 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 87 | 20240418 | 172700 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 88 | 20240418 | 172600 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 89 | 20240418 | 172500 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 90 | 20240418 | 172400 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 91 | 20240418 | 172300 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 92 | 20240418 | 172200 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 2632 |
| 93 | 20240418 | 172100 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 94 | 20240418 | 172000 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 95 | 20240418 | 171900 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 96 | 20240418 | 171800 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 97 | 20240418 | 171700 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 98 | 20240418 | 171600 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 99 | 20240418 | 171500 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 100 | 20240418 | 171400 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 101 | 20240418 | 171300 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 102 | 20240418 | 171200 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 103 | 20240418 | 171100 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 104 | 20240418 | 171000 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 105 | 20240418 | 170900 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 106 | 20240418 | 170800 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 107 | 20240418 | 170700 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 108 | 20240418 | 170600 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 109 | 20240418 | 170500 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 110 | 20240418 | 170400 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 111 | 20240418 | 170300 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 112 | 20240418 | 170200 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 113 | 20240418 | 170100 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 114 | 20240418 | 170000 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 115 | 20240418 | 165900 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 116 | 20240418 | 165800 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 117 | 20240418 | 165700 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 118 | 20240418 | 165600 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 119 | 20240418 | 165500 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 120 | 20240418 | 165400 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 121 | 20240418 | 165300 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 122 | 20240418 | 165200 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 2632 |
| 123 | 20240418 | 165100 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 124 | 20240418 | 165000 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 125 | 20240418 | 164900 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 126 | 20240418 | 164800 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 127 | 20240418 | 164700 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 128 | 20240418 | 164600 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 129 | 20240418 | 164500 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 130 | 20240418 | 164400 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 131 | 20240418 | 164300 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 132 | 20240418 | 164200 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 133 | 20240418 | 164100 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 134 | 20240418 | 164000 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 135 | 20240418 | 163900 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 136 | 20240418 | 163800 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 137 | 20240418 | 163700 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 138 | 20240418 | 163600 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 139 | 20240418 | 163500 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 140 | 20240418 | 163400 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 141 | 20240418 | 163300 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 142 | 20240418 | 163200 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 143 | 20240418 | 163100 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 144 | 20240418 | 163000 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 145 | 20240418 | 162900 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 146 | 20240418 | 162800 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 147 | 20240418 | 162700 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 148 | 20240418 | 162600 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 149 | 20240418 | 162500 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 150 | 20240418 | 162400 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 151 | 20240418 | 162300 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 152 | 20240418 | 162200 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 2632 |
| 153 | 20240418 | 162100 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 154 | 20240418 | 162000 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 155 | 20240418 | 161900 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 156 | 20240418 | 161800 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 157 | 20240418 | 161700 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 158 | 20240418 | 161600 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 159 | 20240418 | 161500 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 160 | 20240418 | 161400 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 161 | 20240418 | 161300 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 162 | 20240418 | 161200 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 163 | 20240418 | 161100 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 164 | 20240418 | 161000 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 165 | 20240418 | 160900 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 166 | 20240418 | 160800 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 167 | 20240418 | 160700 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 168 | 20240418 | 160600 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 169 | 20240418 | 160500 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 170 | 20240418 | 160400 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 171 | 20240418 | 160300 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 172 | 20240418 | 160200 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 173 | 20240418 | 160100 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 174 | 20240418 | 160000 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 175 | 20240418 | 155900 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 176 | 20240418 | 155800 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 177 | 20240418 | 155700 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 178 | 20240418 | 155600 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 179 | 20240418 | 155500 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 180 | 20240418 | 155400 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 181 | 20240418 | 155300 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 182 | 20240418 | 155200 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 2632 |
| 183 | 20240418 | 155100 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 184 | 20240418 | 155000 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 185 | 20240418 | 154900 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 186 | 20240418 | 154800 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 187 | 20240418 | 154700 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 188 | 20240418 | 154600 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 189 | 20240418 | 154500 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 190 | 20240418 | 154400 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 191 | 20240418 | 154300 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 192 | 20240418 | 154200 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 193 | 20240418 | 154100 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 194 | 20240418 | 154000 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 195 | 20240418 | 153900 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 196 | 20240418 | 153800 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 197 | 20240418 | 153700 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 198 | 20240418 | 153600 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 199 | 20240418 | 153500 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 200 | 20240418 | 153400 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 201 | 20240418 | 153300 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 202 | 20240418 | 153200 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 203 | 20240418 | 153100 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 204 | 20240418 | 153000 | 4351368400 | 56700 | 56700 | 56700 | 56700 | 2632 |
| 205 | 20240418 | 152900 | 4202134000 | 56300 | 56300 | 56300 | 56300 | 0 |
| 206 | 20240418 | 152800 | 4202134000 | 56300 | 56300 | 56300 | 56300 | 0 |
| 207 | 20240418 | 152700 | 4202134000 | 56300 | 56300 | 56300 | 56300 | 0 |
| 208 | 20240418 | 152600 | 4202134000 | 56300 | 56300 | 56300 | 56300 | 0 |
| 209 | 20240418 | 152500 | 4202134000 | 56300 | 56300 | 56300 | 56300 | 0 |
| 210 | 20240418 | 152400 | 4202134000 | 56300 | 56300 | 56300 | 56300 | 0 |
| 211 | 20240418 | 152300 | 4202134000 | 56300 | 56300 | 56300 | 56300 | 0 |
| 212 | 20240418 | 152200 | 4202134000 | 56300 | 56300 | 56300 | 56300 | 0 |
| 213 | 20240418 | 152100 | 4202134000 | 56300 | 56300 | 56300 | 56300 | 0 |
| 214 | 20240418 | 152000 | 4202134000 | 56300 | 56300 | 56300 | 56300 | 0 |
| 215 | 20240418 | 151900 | 4202134000 | 56300 | 56300 | 56600 | 56300 | 155 |
| 216 | 20240418 | 151800 | 4193387700 | 56500 | 56300 | 56500 | 56300 | 148 |
| 217 | 20240418 | 151700 | 4185033500 | 56300 | 56400 | 56500 | 56300 | 723 |
| 218 | 20240418 | 151600 | 4144251700 | 56400 | 56500 | 56600 | 56400 | 240 |
| 219 | 20240418 | 151500 | 4130690500 | 56500 | 56500 | 56600 | 56500 | 462 |
| 220 | 20240418 | 151400 | 4104577200 | 56500 | 56600 | 56600 | 56500 | 457 |
| 221 | 20240418 | 151300 | 4078728700 | 56600 | 56500 | 56600 | 56500 | 68 |
| 222 | 20240418 | 151200 | 4074881900 | 56500 | 56600 | 56700 | 56500 | 676 |
| 223 | 20240418 | 151100 | 4036642800 | 56600 | 56600 | 56600 | 56500 | 933 |
| 224 | 20240418 | 151000 | 3983857200 | 56600 | 56500 | 56600 | 56400 | 2519 |
| 225 | 20240418 | 150900 | 3841515900 | 56500 | 56400 | 56500 | 56400 | 537 |
| 226 | 20240418 | 150800 | 3811201400 | 56500 | 56400 | 56500 | 56400 | 45 |
| 227 | 20240418 | 150700 | 3808661700 | 56500 | 56500 | 56500 | 56400 | 249 |
| 228 | 20240418 | 150600 | 3794607400 | 56500 | 56300 | 56500 | 56300 | 285 |
| 229 | 20240418 | 150500 | 3778547700 | 56400 | 56300 | 56400 | 56200 | 270 |
| 230 | 20240418 | 150400 | 3763340400 | 56400 | 56200 | 56400 | 56200 | 585 |
| 231 | 20240418 | 150300 | 3730398300 | 56400 | 56200 | 56400 | 56200 | 201 |
| 232 | 20240418 | 150200 | 3719084900 | 56300 | 56300 | 56400 | 56300 | 158 |
| 233 | 20240418 | 150100 | 3710186300 | 56300 | 56300 | 56400 | 56300 | 241 |
| 234 | 20240418 | 150000 | 3696613000 | 56300 | 56300 | 56400 | 56300 | 48 |
| 235 | 20240418 | 145900 | 3693907100 | 56300 | 56300 | 56400 | 56300 | 218 |
| 236 | 20240418 | 145800 | 3681625700 | 56300 | 56300 | 56400 | 56300 | 210 |
| 237 | 20240418 | 145700 | 3669796000 | 56300 | 56400 | 56400 | 56300 | 414 |
| 238 | 20240418 | 145600 | 3646461600 | 56300 | 56300 | 56400 | 56300 | 31 |
| 239 | 20240418 | 145500 | 3644714200 | 56300 | 56400 | 56500 | 56300 | 231 |
| 240 | 20240418 | 145400 | 3631696600 | 56400 | 56500 | 56500 | 56300 | 192 |
| 241 | 20240418 | 145300 | 3620864800 | 56400 | 56400 | 56500 | 56400 | 183 |
| 242 | 20240418 | 145200 | 3610539500 | 56500 | 56500 | 56500 | 56400 | 43 |
| 243 | 20240418 | 145100 | 3608112200 | 56400 | 56400 | 56500 | 56400 | 191 |
| 244 | 20240418 | 145000 | 3597338100 | 56500 | 56600 | 56600 | 56500 | 162 |
| 245 | 20240418 | 144900 | 3588178700 | 56500 | 56600 | 56600 | 56500 | 178 |
| 246 | 20240418 | 144800 | 3578117900 | 56600 | 56500 | 56600 | 56500 | 264 |
| 247 | 20240418 | 144700 | 3563190100 | 56500 | 56600 | 56600 | 56400 | 31 |
| 248 | 20240418 | 144600 | 3561438000 | 56600 | 56400 | 56600 | 56300 | 1509 |
| 249 | 20240418 | 144500 | 3476205300 | 56300 | 56300 | 56500 | 56300 | 441 |
| 250 | 20240418 | 144400 | 3451344400 | 56400 | 56400 | 56500 | 56300 | 515 |
| 251 | 20240418 | 144300 | 3422310200 | 56400 | 56300 | 56400 | 56300 | 56 |
| 252 | 20240418 | 144200 | 3419155600 | 56300 | 56300 | 56400 | 56300 | 241 |
| 253 | 20240418 | 144100 | 3405579800 | 56300 | 56400 | 56400 | 56200 | 195 |
| 254 | 20240418 | 144000 | 3394596300 | 56400 | 56300 | 56400 | 56300 | 235 |
| 255 | 20240418 | 143900 | 3381356700 | 56300 | 56300 | 56400 | 56300 | 51 |
| 256 | 20240418 | 143800 | 3378483700 | 56400 | 56400 | 56400 | 56300 | 219 |
| 257 | 20240418 | 143700 | 3366146300 | 56400 | 56200 | 56400 | 56200 | 395 |
| 258 | 20240418 | 143600 | 3343901600 | 56200 | 56200 | 56300 | 56200 | 50 |
| 259 | 20240418 | 143500 | 3341089800 | 56200 | 56200 | 56400 | 56200 | 63 |
| 260 | 20240418 | 143400 | 3337542300 | 56200 | 56300 | 56400 | 56200 | 652 |
| 261 | 20240418 | 143300 | 3300843400 | 56200 | 56200 | 56300 | 56200 | 222 |
| 262 | 20240418 | 143200 | 3288359000 | 56200 | 56300 | 56300 | 56200 | 241 |
| 263 | 20240418 | 143100 | 3274808500 | 56300 | 56200 | 56400 | 56200 | 402 |
| 264 | 20240418 | 143000 | 3252187000 | 56200 | 56300 | 56300 | 56200 | 43 |
| 265 | 20240418 | 142900 | 3249768600 | 56200 | 56300 | 56300 | 56200 | 235 |
| 266 | 20240418 | 142800 | 3236554900 | 56300 | 56200 | 56300 | 56200 | 378 |
| 267 | 20240418 | 142700 | 3215307600 | 56300 | 56200 | 56300 | 56200 | 183 |
| 268 | 20240418 | 142600 | 3205018900 | 56300 | 56200 | 56300 | 56200 | 9 |
| 269 | 20240418 | 142500 | 3204513000 | 56200 | 56200 | 56300 | 56200 | 274 |
| 270 | 20240418 | 142400 | 3189103400 | 56200 | 56200 | 56300 | 56200 | 273 |
| 271 | 20240418 | 142300 | 3173747500 | 56200 | 56200 | 56300 | 56200 | 172 |
| 272 | 20240418 | 142200 | 3164077700 | 56200 | 56300 | 56300 | 56200 | 164 |
| 273 | 20240418 | 142100 | 3154845700 | 56300 | 56200 | 56300 | 56200 | 499 |
| 274 | 20240418 | 142000 | 3126796400 | 56200 | 56200 | 56300 | 56200 | 312 |
| 275 | 20240418 | 141900 | 3109247300 | 56200 | 56300 | 56300 | 56200 | 26 |
| 276 | 20240418 | 141800 | 3107784200 | 56400 | 56300 | 56400 | 56200 | 115 |
| 277 | 20240418 | 141700 | 3101310900 | 56300 | 56300 | 56400 | 56300 | 193 |
| 278 | 20240418 | 141600 | 3090443400 | 56300 | 56200 | 56400 | 56200 | 195 |
| 279 | 20240418 | 141500 | 3079475400 | 56200 | 56300 | 56300 | 56200 | 207 |
| 280 | 20240418 | 141400 | 3067822400 | 56300 | 56400 | 56400 | 56300 | 109 |
| 281 | 20240418 | 141300 | 3061683400 | 56300 | 56300 | 56300 | 56300 | 140 |
| 282 | 20240418 | 141200 | 3053801400 | 56300 | 56300 | 56400 | 56300 | 142 |
| 283 | 20240418 | 141100 | 3045806700 | 56400 | 56400 | 56400 | 56400 | 138 |
| 284 | 20240418 | 141000 | 3038023500 | 56500 | 56500 | 56500 | 56300 | 213 |
| 285 | 20240418 | 140900 | 3026012500 | 56400 | 56300 | 56500 | 56300 | 174 |
| 286 | 20240418 | 140800 | 3016197100 | 56400 | 56300 | 56400 | 56300 | 203 |
| 287 | 20240418 | 140700 | 3004763000 | 56400 | 56400 | 56400 | 56400 | 478 |
| 288 | 20240418 | 140600 | 2977803800 | 56400 | 56400 | 56400 | 56400 | 195 |
| 289 | 20240418 | 140500 | 2966805800 | 56500 | 56400 | 56500 | 56400 | 7 |
| 290 | 20240418 | 140400 | 2966410700 | 56400 | 56400 | 56500 | 56400 | 160 |
| 291 | 20240418 | 140300 | 2957386600 | 56400 | 56400 | 56500 | 56400 | 272 |
| 292 | 20240418 | 140200 | 2942032500 | 56500 | 56400 | 56500 | 56400 | 76 |
| 293 | 20240418 | 140100 | 2937741200 | 56500 | 56400 | 56500 | 56400 | 96 |
| 294 | 20240418 | 140000 | 2932322600 | 56400 | 56400 | 56400 | 56400 | 2 |
| 295 | 20240418 | 135900 | 2932209800 | 56400 | 56500 | 56500 | 56400 | 54 |
| 296 | 20240418 | 135800 | 2929159100 | 56500 | 56400 | 56500 | 56400 | 89 |
| 297 | 20240418 | 135700 | 2924133900 | 56400 | 56400 | 56400 | 56400 | 23 |
| 298 | 20240418 | 135600 | 2922836700 | 56400 | 56500 | 56500 | 56400 | 125 |
| 299 | 20240418 | 135500 | 2915774300 | 56500 | 56400 | 56500 | 56400 | 30 |
| 300 | 20240418 | 135400 | 2914081500 | 56400 | 56400 | 56400 | 56400 | 1 |
| 301 | 20240418 | 135300 | 2914025100 | 56500 | 56400 | 56500 | 56400 | 45 |
| 302 | 20240418 | 135200 | 2911487000 | 56400 | 56300 | 56400 | 56300 | 13 |
| 303 | 20240418 | 135100 | 2910753900 | 56300 | 56200 | 56300 | 56200 | 90 |
| 304 | 20240418 | 135000 | 2905692700 | 56200 | 56300 | 56400 | 56200 | 214 |
| 305 | 20240418 | 134900 | 2893645300 | 56200 | 56200 | 56200 | 56200 | 5 |
| 306 | 20240418 | 134800 | 2893364300 | 56200 | 56200 | 56200 | 56200 | 6 |
| 307 | 20240418 | 134700 | 2893027100 | 56400 | 56400 | 56400 | 56300 | 242 |
| 308 | 20240418 | 134600 | 2879396900 | 56400 | 56300 | 56400 | 56300 | 26 |
| 309 | 20240418 | 134500 | 2877933000 | 56300 | 56300 | 56300 | 56300 | 7 |
| 310 | 20240418 | 134400 | 2877538900 | 56300 | 56300 | 56300 | 56300 | 54 |
| 311 | 20240418 | 134300 | 2874498700 | 56300 | 56300 | 56400 | 56300 | 213 |
| 312 | 20240418 | 134200 | 2862500900 | 56300 | 56300 | 56300 | 56300 | 58 |
| 313 | 20240418 | 134100 | 2859235500 | 56300 | 56300 | 56300 | 56300 | 3 |
| 314 | 20240418 | 134000 | 2859066600 | 56300 | 56300 | 56400 | 56300 | 218 |
| 315 | 20240418 | 133900 | 2846791900 | 56300 | 56300 | 56300 | 56300 | 9 |
| 316 | 20240418 | 133800 | 2846285200 | 56400 | 56400 | 56400 | 56400 | 205 |
| 317 | 20240418 | 133700 | 2834723200 | 56400 | 56400 | 56500 | 56400 | 1330 |
| 318 | 20240418 | 133600 | 2759708800 | 56400 | 56400 | 56400 | 56400 | 6 |
| 319 | 20240418 | 133500 | 2759370400 | 56500 | 56400 | 56500 | 56400 | 136 |
| 320 | 20240418 | 133400 | 2751697900 | 56500 | 56400 | 56500 | 56400 | 40 |
| 321 | 20240418 | 133300 | 2749438000 | 56400 | 56400 | 56500 | 56400 | 60 |
| 322 | 20240418 | 133200 | 2746048600 | 56500 | 56400 | 56500 | 56400 | 317 |
| 323 | 20240418 | 133100 | 2728138600 | 56400 | 56400 | 56400 | 56400 | 2 |
| 324 | 20240418 | 133000 | 2728025800 | 56400 | 56500 | 56500 | 56400 | 145 |
| 325 | 20240418 | 132900 | 2719834600 | 56500 | 56400 | 56500 | 56400 | 6 |
| 326 | 20240418 | 132800 | 2719496100 | 56400 | 56500 | 56500 | 56400 | 96 |
| 327 | 20240418 | 132700 | 2714072300 | 56400 | 56500 | 56500 | 56400 | 60 |
| 328 | 20240418 | 132600 | 2710682800 | 56500 | 56500 | 56500 | 56400 | 133 |
| 329 | 20240418 | 132500 | 2703168800 | 56400 | 56400 | 56400 | 56400 | 15 |
| 330 | 20240418 | 132400 | 2702322800 | 56400 | 56400 | 56500 | 56400 | 366 |
| 331 | 20240418 | 132300 | 2681644800 | 56400 | 56400 | 56400 | 56400 | 26 |
| 332 | 20240418 | 132200 | 2680178400 | 56400 | 56400 | 56500 | 56400 | 72 |
| 333 | 20240418 | 132100 | 2676117400 | 56400 | 56400 | 56500 | 56400 | 172 |
| 334 | 20240418 | 132000 | 2666410900 | 56400 | 56400 | 56400 | 56300 | 26 |
| 335 | 20240418 | 131900 | 2664945100 | 56300 | 56300 | 56300 | 56300 | 7 |
| 336 | 20240418 | 131800 | 2664551000 | 56300 | 56300 | 56400 | 56300 | 21 |
| 337 | 20240418 | 131700 | 2663366900 | 56300 | 56400 | 56400 | 56300 | 255 |
| 338 | 20240418 | 131600 | 2648985200 | 56400 | 56500 | 56500 | 56400 | 260 |
| 339 | 20240418 | 131500 | 2634318000 | 56400 | 56400 | 56600 | 56400 | 489 |
| 340 | 20240418 | 131400 | 2606687900 | 56400 | 56300 | 56500 | 56300 | 2931 |
| 341 | 20240418 | 131300 | 2441427400 | 56200 | 56200 | 56200 | 56200 | 3 |
| 342 | 20240418 | 131200 | 2441258800 | 56300 | 56100 | 56300 | 56100 | 1387 |
| 343 | 20240418 | 131100 | 2363295600 | 56100 | 56100 | 56200 | 56100 | 97 |
| 344 | 20240418 | 131000 | 2357847200 | 56100 | 56200 | 56200 | 56100 | 16 |
| 345 | 20240418 | 130900 | 2356949400 | 56200 | 56200 | 56200 | 56200 | 47 |
| 346 | 20240418 | 130800 | 2354308000 | 56200 | 56200 | 56200 | 56200 | 43 |
| 347 | 20240418 | 130700 | 2351891400 | 56200 | 56200 | 56200 | 56200 | 43 |
| 348 | 20240418 | 130600 | 2349474800 | 56100 | 56100 | 56100 | 56100 | 2 |
| 349 | 20240418 | 130500 | 2349362600 | 56100 | 56100 | 56200 | 56100 | 319 |
| 350 | 20240418 | 130400 | 2331458100 | 56100 | 56100 | 56100 | 56000 | 10 |
| 351 | 20240418 | 130300 | 2330897700 | 56100 | 56000 | 56100 | 56000 | 33 |
| 352 | 20240418 | 130200 | 2329046600 | 56000 | 56100 | 56100 | 56000 | 33 |
| 353 | 20240418 | 130100 | 2327196300 | 56000 | 56100 | 56100 | 56000 | 82 |
| 354 | 20240418 | 130000 | 2322598100 | 56100 | 56000 | 56100 | 56000 | 131 |
| 355 | 20240418 | 125900 | 2315249100 | 56000 | 56100 | 56100 | 56000 | 67 |
| 356 | 20240418 | 125800 | 2311490500 | 56100 | 56100 | 56100 | 56100 | 65 |
| 357 | 20240418 | 125700 | 2307844000 | 56100 | 56100 | 56100 | 56100 | 48 |
| 358 | 20240418 | 125600 | 2305151200 | 56100 | 56100 | 56100 | 56100 | 43 |
| 359 | 20240418 | 125500 | 2302738900 | 56100 | 56100 | 56100 | 56100 | 0 |
| 360 | 20240418 | 125400 | 2302738900 | 56100 | 56000 | 56100 | 56000 | 89 |
| 361 | 20240418 | 125300 | 2297752100 | 56000 | 56000 | 56000 | 56000 | 132 |
| 362 | 20240418 | 125200 | 2290360100 | 56000 | 56000 | 56100 | 56000 | 106 |
| 363 | 20240418 | 125100 | 2284421500 | 56000 | 56100 | 56100 | 56000 | 206 |
| 364 | 20240418 | 125000 | 2272881700 | 56100 | 56100 | 56100 | 56000 | 115 |
| 365 | 20240418 | 124900 | 2266437300 | 56100 | 56100 | 56100 | 56100 | 57 |
| 366 | 20240418 | 124800 | 2263239600 | 56000 | 56000 | 56000 | 56000 | 87 |
| 367 | 20240418 | 124700 | 2258367600 | 56000 | 56100 | 56100 | 56000 | 115 |
| 368 | 20240418 | 124600 | 2251923300 | 56100 | 56000 | 56100 | 56000 | 72 |
| 369 | 20240418 | 124500 | 2247891200 | 56000 | 56000 | 56000 | 56000 | 17 |
| 370 | 20240418 | 124400 | 2246939200 | 56000 | 56100 | 56100 | 56000 | 151 |
| 371 | 20240418 | 124300 | 2238480900 | 56100 | 56100 | 56100 | 56100 | 20 |
| 372 | 20240418 | 124200 | 2237358900 | 56100 | 56000 | 56200 | 56000 | 236 |
| 373 | 20240418 | 124100 | 2224127100 | 56100 | 56100 | 56100 | 56100 | 249 |
| 374 | 20240418 | 124000 | 2210158200 | 56000 | 56100 | 56100 | 56000 | 126 |
| 375 | 20240418 | 123900 | 2203097400 | 56000 | 56000 | 56000 | 56000 | 74 |
| 376 | 20240418 | 123800 | 2198953400 | 56000 | 56000 | 56100 | 56000 | 120 |
| 377 | 20240418 | 123700 | 2192229100 | 56100 | 56000 | 56100 | 56000 | 91 |
| 378 | 20240418 | 123600 | 2187124800 | 56000 | 56000 | 56100 | 56000 | 74 |
| 379 | 20240418 | 123500 | 2182980700 | 56000 | 56000 | 56000 | 56000 | 78 |
| 380 | 20240418 | 123400 | 2178612700 | 56100 | 56000 | 56100 | 56000 | 72 |
| 381 | 20240418 | 123300 | 2174580600 | 56100 | 56000 | 56100 | 56000 | 133 |
| 382 | 20240418 | 123200 | 2167130200 | 56000 | 56100 | 56200 | 56000 | 339 |
| 383 | 20240418 | 123100 | 2148118500 | 56100 | 56000 | 56100 | 56000 | 194 |
| 384 | 20240418 | 123000 | 2137242300 | 56100 | 56100 | 56100 | 56000 | 141 |
| 385 | 20240418 | 122900 | 2129339300 | 56100 | 56000 | 56100 | 56000 | 82 |
| 386 | 20240418 | 122800 | 2124742600 | 56000 | 56100 | 56100 | 56000 | 75 |
| 387 | 20240418 | 122700 | 2120542400 | 56100 | 56100 | 56100 | 56000 | 144 |
| 388 | 20240418 | 122600 | 2112471100 | 56100 | 56000 | 56100 | 56000 | 129 |
| 389 | 20240418 | 122500 | 2105241900 | 56000 | 56000 | 56000 | 56000 | 9 |
| 390 | 20240418 | 122400 | 2104737900 | 56000 | 56000 | 56000 | 56000 | 73 |
| 391 | 20240418 | 122300 | 2100649900 | 56000 | 56000 | 56000 | 56000 | 78 |
| 392 | 20240418 | 122200 | 2096281900 | 56100 | 56000 | 56100 | 56000 | 80 |
| 393 | 20240418 | 122100 | 2091801200 | 56000 | 56000 | 56100 | 56000 | 50 |
| 394 | 20240418 | 122000 | 2088997000 | 56000 | 56000 | 56100 | 56000 | 140 |
| 395 | 20240418 | 121900 | 2081150800 | 56000 | 56100 | 56100 | 56000 | 80 |
| 396 | 20240418 | 121800 | 2076670500 | 56100 | 56000 | 56100 | 56000 | 150 |
| 397 | 20240418 | 121700 | 2068263300 | 56100 | 56000 | 56100 | 56000 | 59 |
| 398 | 20240418 | 121600 | 2064955000 | 56000 | 56100 | 56100 | 56000 | 151 |
| 399 | 20240418 | 121500 | 2056494600 | 56000 | 56000 | 56000 | 56000 | 72 |
| 400 | 20240418 | 121400 | 2052462600 | 56000 | 56100 | 56100 | 56000 | 148 |
| 401 | 20240418 | 121300 | 2044167900 | 56000 | 56000 | 56000 | 56000 | 6 |
| 402 | 20240418 | 121200 | 2043831900 | 56100 | 56000 | 56100 | 56000 | 79 |
| 403 | 20240418 | 121100 | 2039407300 | 56000 | 56000 | 56000 | 56000 | 72 |
| 404 | 20240418 | 121000 | 2035375300 | 56000 | 56100 | 56100 | 56000 | 114 |
| 405 | 20240418 | 120900 | 2028988300 | 56100 | 56000 | 56100 | 56000 | 175 |
| 406 | 20240418 | 120800 | 2019183900 | 56000 | 56000 | 56000 | 55900 | 137 |
| 407 | 20240418 | 120700 | 2011519100 | 56000 | 55900 | 56000 | 55900 | 85 |
| 408 | 20240418 | 120600 | 2006766700 | 56000 | 55900 | 56000 | 55900 | 97 |
| 409 | 20240418 | 120500 | 2001342800 | 56000 | 56000 | 56100 | 56000 | 46 |
| 410 | 20240418 | 120400 | 1998766100 | 55900 | 55900 | 56000 | 55900 | 91 |
| 411 | 20240418 | 120300 | 1993677800 | 55900 | 55900 | 55900 | 55900 | 72 |
| 412 | 20240418 | 120200 | 1989653000 | 55900 | 55900 | 55900 | 55900 | 81 |
| 413 | 20240418 | 120100 | 1985125100 | 55900 | 55900 | 55900 | 55900 | 1 |
| 414 | 20240418 | 120000 | 1985069200 | 55900 | 56000 | 56000 | 55900 | 98 |
| 415 | 20240418 | 115900 | 1979588900 | 55900 | 56000 | 56000 | 55900 | 481 |
| 416 | 20240418 | 115800 | 1952700900 | 56100 | 55900 | 56100 | 55900 | 153 |
| 417 | 20240418 | 115700 | 1944133500 | 55900 | 55900 | 56000 | 55900 | 11 |
| 418 | 20240418 | 115600 | 1943518200 | 55900 | 55900 | 55900 | 55900 | 214 |
| 419 | 20240418 | 115500 | 1931555600 | 55900 | 56000 | 56000 | 55900 | 91 |
| 420 | 20240418 | 115400 | 1926461000 | 56000 | 56000 | 56100 | 56000 | 124 |
| 421 | 20240418 | 115300 | 1919514700 | 56000 | 56000 | 56000 | 56000 | 2 |
| 422 | 20240418 | 115200 | 1919402700 | 56000 | 56000 | 56100 | 56000 | 155 |
| 423 | 20240418 | 115100 | 1910722600 | 56000 | 56000 | 56100 | 56000 | 105 |
| 424 | 20240418 | 115000 | 1904840500 | 56100 | 56100 | 56100 | 56000 | 98 |
| 425 | 20240418 | 114900 | 1899352300 | 56000 | 56000 | 56000 | 56000 | 86 |
| 426 | 20240418 | 114800 | 1894536300 | 56100 | 55900 | 56100 | 55900 | 164 |
| 427 | 20240418 | 114700 | 1885357900 | 56000 | 56000 | 56000 | 55900 | 123 |
| 428 | 20240418 | 114600 | 1878477900 | 55900 | 55900 | 56000 | 55900 | 143 |
| 429 | 20240418 | 114500 | 1870484100 | 55900 | 55900 | 55900 | 55900 | 7 |
| 430 | 20240418 | 114400 | 1870092800 | 55900 | 56000 | 56100 | 55900 | 154 |
| 431 | 20240418 | 114300 | 1861474300 | 56000 | 56000 | 56000 | 55900 | 110 |
| 432 | 20240418 | 114200 | 1855322100 | 55900 | 55900 | 55900 | 55900 | 72 |
| 433 | 20240418 | 114100 | 1851297300 | 55900 | 56000 | 56000 | 55900 | 58 |
| 434 | 20240418 | 114000 | 1848050000 | 56000 | 56000 | 56000 | 55900 | 161 |
| 435 | 20240418 | 113900 | 1839041100 | 55900 | 55900 | 56000 | 55900 | 102 |
| 436 | 20240418 | 113800 | 1833336900 | 55900 | 55800 | 55900 | 55800 | 109 |
| 437 | 20240418 | 113700 | 1827250900 | 55900 | 55900 | 55900 | 55900 | 44 |
| 438 | 20240418 | 113600 | 1824791300 | 55900 | 55800 | 55900 | 55700 | 130 |
| 439 | 20240418 | 113500 | 1817542300 | 55700 | 55800 | 55800 | 55700 | 118 |
| 440 | 20240418 | 113400 | 1810968200 | 55800 | 55800 | 55800 | 55800 | 42 |
| 441 | 20240418 | 113300 | 1808624600 | 55900 | 55800 | 55900 | 55800 | 133 |
| 442 | 20240418 | 113200 | 1801201200 | 55800 | 55900 | 56000 | 55800 | 233 |
| 443 | 20240418 | 113100 | 1788182800 | 56000 | 55900 | 56000 | 55700 | 879 |
| 444 | 20240418 | 113000 | 1739100500 | 55900 | 55900 | 55900 | 55800 | 138 |
| 445 | 20240418 | 112900 | 1731393800 | 55900 | 55800 | 55900 | 55800 | 10 |
| 446 | 20240418 | 112800 | 1730835500 | 55800 | 56000 | 56000 | 55800 | 77 |
| 447 | 20240418 | 112700 | 1726538200 | 56000 | 55800 | 56000 | 55800 | 284 |
| 448 | 20240418 | 112600 | 1710680400 | 55900 | 55900 | 55900 | 55900 | 18 |
| 449 | 20240418 | 112500 | 1709674200 | 55900 | 55900 | 55900 | 55900 | 8 |
| 450 | 20240418 | 112400 | 1709227000 | 55900 | 55900 | 55900 | 55900 | 124 |
| 451 | 20240418 | 112300 | 1702295400 | 55900 | 55900 | 56000 | 55900 | 119 |
| 452 | 20240418 | 112200 | 1695638700 | 55900 | 55800 | 55900 | 55800 | 167 |
| 453 | 20240418 | 112100 | 1686310800 | 55700 | 55700 | 55700 | 55700 | 27 |
| 454 | 20240418 | 112000 | 1684806900 | 55700 | 55800 | 55800 | 55700 | 148 |
| 455 | 20240418 | 111900 | 1676562300 | 55800 | 55800 | 55900 | 55700 | 102 |
| 456 | 20240418 | 111800 | 1670869100 | 55700 | 55800 | 55800 | 55700 | 95 |
| 457 | 20240418 | 111700 | 1665577400 | 55800 | 55800 | 55900 | 55800 | 647 |
| 458 | 20240418 | 111600 | 1629471900 | 55800 | 55900 | 55900 | 55800 | 142 |
| 459 | 20240418 | 111500 | 1621543900 | 55800 | 55900 | 55900 | 55800 | 92 |
| 460 | 20240418 | 111400 | 1616408500 | 55900 | 55800 | 55900 | 55800 | 133 |
| 461 | 20240418 | 111300 | 1608981000 | 55800 | 55800 | 55800 | 55800 | 17 |
| 462 | 20240418 | 111200 | 1608032400 | 55900 | 55900 | 55900 | 55800 | 186 |
| 463 | 20240418 | 111100 | 1597650200 | 56000 | 55900 | 56000 | 55900 | 42 |
| 464 | 20240418 | 111000 | 1595299200 | 55900 | 56000 | 56000 | 55900 | 90 |
| 465 | 20240418 | 110900 | 1590268000 | 56000 | 55800 | 56000 | 55800 | 51 |
| 466 | 20240418 | 110800 | 1587416000 | 55800 | 55800 | 55900 | 55800 | 178 |
| 467 | 20240418 | 110700 | 1577476300 | 55800 | 55800 | 55900 | 55800 | 115 |
| 468 | 20240418 | 110600 | 1571055000 | 55800 | 55800 | 55800 | 55800 | 79 |
| 469 | 20240418 | 110500 | 1566646800 | 55800 | 55800 | 55900 | 55800 | 106 |
| 470 | 20240418 | 110400 | 1560722200 | 55800 | 55900 | 55900 | 55800 | 80 |
| 471 | 20240418 | 110300 | 1556257800 | 55800 | 55800 | 55800 | 55800 | 122 |
| 472 | 20240418 | 110200 | 1549450200 | 55900 | 55900 | 55900 | 55900 | 216 |
| 473 | 20240418 | 110100 | 1537375800 | 55900 | 55900 | 55900 | 55900 | 34 |
| 474 | 20240418 | 110000 | 1535475200 | 55900 | 56000 | 56000 | 55900 | 113 |
| 475 | 20240418 | 105900 | 1529154900 | 56000 | 55900 | 56000 | 55900 | 190 |
| 476 | 20240418 | 105800 | 1518522200 | 56000 | 55900 | 56000 | 55900 | 133 |
| 477 | 20240418 | 105700 | 1511082000 | 55900 | 55900 | 55900 | 55900 | 21 |
| 478 | 20240418 | 105600 | 1509908100 | 56000 | 56000 | 56000 | 55900 | 249 |
| 479 | 20240418 | 105500 | 1495971200 | 56000 | 55900 | 56000 | 55900 | 131 |
| 480 | 20240418 | 105400 | 1488642600 | 56100 | 55900 | 56100 | 55900 | 676 |
| 481 | 20240418 | 105300 | 1450836300 | 56100 | 55900 | 56100 | 55900 | 112 |
| 482 | 20240418 | 105200 | 1444572900 | 55900 | 56000 | 56000 | 55900 | 23 |
| 483 | 20240418 | 105100 | 1443286500 | 55800 | 55900 | 56000 | 55800 | 152 |
| 484 | 20240418 | 105000 | 1434791300 | 56000 | 56000 | 56000 | 55900 | 227 |
| 485 | 20240418 | 104900 | 1422097400 | 56000 | 56000 | 56000 | 56000 | 94 |
| 486 | 20240418 | 104800 | 1416833400 | 55900 | 55900 | 55900 | 55900 | 103 |
| 487 | 20240418 | 104700 | 1411075700 | 56000 | 55900 | 56000 | 55900 | 143 |
| 488 | 20240418 | 104600 | 1403080500 | 56000 | 55900 | 56000 | 55900 | 93 |
| 489 | 20240418 | 104500 | 1397879800 | 56100 | 56000 | 56100 | 56000 | 230 |
| 490 | 20240418 | 104400 | 1384999200 | 56200 | 56000 | 56200 | 56000 | 55 |
| 491 | 20240418 | 104300 | 1381914300 | 56000 | 56000 | 56000 | 56000 | 183 |
| 492 | 20240418 | 104200 | 1371666300 | 56000 | 56100 | 56100 | 56000 | 253 |
| 493 | 20240418 | 104100 | 1357481100 | 56100 | 56000 | 56100 | 56000 | 28 |
| 494 | 20240418 | 104000 | 1355910900 | 56000 | 56100 | 56100 | 56000 | 134 |
| 495 | 20240418 | 103900 | 1348400600 | 56100 | 56000 | 56100 | 56000 | 194 |
| 496 | 20240418 | 103800 | 1337531500 | 56100 | 56000 | 56100 | 56000 | 177 |
| 497 | 20240418 | 103700 | 1327611500 | 56100 | 56100 | 56100 | 56100 | 7 |
| 498 | 20240418 | 103600 | 1327218800 | 56100 | 56000 | 56100 | 56000 | 107 |
| 499 | 20240418 | 103500 | 1321225700 | 56000 | 56000 | 56100 | 55900 | 1060 |
| 500 | 20240418 | 103400 | 1261819400 | 56100 | 56100 | 56100 | 56000 | 138 |
| 501 | 20240418 | 103300 | 1254084700 | 56100 | 56000 | 56100 | 56000 | 206 |
| 502 | 20240418 | 103200 | 1242548600 | 56100 | 56000 | 56100 | 56000 | 122 |
| 503 | 20240418 | 103100 | 1235712200 | 56000 | 56100 | 56100 | 56000 | 176 |
| 504 | 20240418 | 103000 | 1225849500 | 56100 | 56100 | 56100 | 56000 | 90 |
| 505 | 20240418 | 102900 | 1220807700 | 56100 | 56100 | 56100 | 56100 | 160 |
| 506 | 20240418 | 102800 | 1211831700 | 56000 | 56100 | 56100 | 56000 | 130 |
| 507 | 20240418 | 102700 | 1204546400 | 56100 | 56000 | 56100 | 56000 | 136 |
| 508 | 20240418 | 102600 | 1196925000 | 56000 | 56100 | 56100 | 56000 | 84 |
| 509 | 20240418 | 102500 | 1192219700 | 56200 | 56100 | 56200 | 56100 | 122 |
| 510 | 20240418 | 102400 | 1185366500 | 56100 | 56000 | 56100 | 56000 | 251 |
| 511 | 20240418 | 102300 | 1171293600 | 56000 | 56000 | 56000 | 56000 | 360 |
| 512 | 20240418 | 102200 | 1151133600 | 56000 | 56200 | 56200 | 56000 | 120 |
| 513 | 20240418 | 102100 | 1144399700 | 56100 | 56100 | 56100 | 56100 | 34 |
| 514 | 20240418 | 102000 | 1142492300 | 56100 | 56100 | 56200 | 56100 | 84 |
| 515 | 20240418 | 101900 | 1137778800 | 56000 | 56100 | 56200 | 56000 | 159 |
| 516 | 20240418 | 101800 | 1128857100 | 56200 | 56100 | 56200 | 56100 | 118 |
| 517 | 20240418 | 101700 | 1122236000 | 56200 | 56100 | 56200 | 56100 | 51 |
| 518 | 20240418 | 101600 | 1119374600 | 56100 | 56100 | 56200 | 56100 | 432 |
| 519 | 20240418 | 101500 | 1095104600 | 56100 | 56100 | 56100 | 56100 | 115 |
| 520 | 20240418 | 101400 | 1088653100 | 56200 | 55900 | 56200 | 55900 | 1045 |
| 521 | 20240418 | 101300 | 1030066500 | 56000 | 55900 | 56000 | 55900 | 49 |
| 522 | 20240418 | 101200 | 1027323100 | 55900 | 56000 | 56000 | 55900 | 90 |
| 523 | 20240418 | 101100 | 1022290200 | 56000 | 56000 | 56100 | 55900 | 187 |
| 524 | 20240418 | 101000 | 1011824800 | 56000 | 56100 | 56100 | 56000 | 11 |
| 525 | 20240418 | 100900 | 1011208500 | 55900 | 55900 | 56100 | 55900 | 261 |
| 526 | 20240418 | 100800 | 996591500 | 55900 | 55900 | 56000 | 55900 | 115 |
| 527 | 20240418 | 100700 | 990159400 | 56000 | 55900 | 56000 | 55800 | 147 |
| 528 | 20240418 | 100600 | 981947000 | 55800 | 55800 | 55900 | 55800 | 107 |
| 529 | 20240418 | 100500 | 975974900 | 55900 | 55900 | 55900 | 55900 | 51 |
| 530 | 20240418 | 100400 | 973124000 | 55900 | 55900 | 56000 | 55900 | 280 |
| 531 | 20240418 | 100300 | 957464100 | 55900 | 56000 | 56000 | 55900 | 121 |
| 532 | 20240418 | 100200 | 950695900 | 55900 | 55900 | 56000 | 55900 | 78 |
| 533 | 20240418 | 100100 | 946335600 | 56000 | 56000 | 56000 | 56000 | 1 |
| 534 | 20240418 | 100000 | 946279600 | 55900 | 56000 | 56100 | 55900 | 246 |
| 535 | 20240418 | 095900 | 932507300 | 56000 | 55900 | 56000 | 55900 | 245 |
| 536 | 20240418 | 095800 | 918804400 | 56000 | 56000 | 56000 | 55900 | 316 |
| 537 | 20240418 | 095700 | 901116900 | 56000 | 55800 | 56000 | 55800 | 430 |
| 538 | 20240418 | 095600 | 877072600 | 55900 | 55900 | 55900 | 55900 | 17 |
| 539 | 20240418 | 095500 | 876122300 | 55900 | 55900 | 55900 | 55900 | 169 |
| 540 | 20240418 | 095400 | 866675200 | 55900 | 55900 | 55900 | 55900 | 43 |
| 541 | 20240418 | 095300 | 864271500 | 55800 | 55800 | 55900 | 55800 | 379 |
| 542 | 20240418 | 095200 | 843117400 | 55900 | 55900 | 55900 | 55800 | 53 |
| 543 | 20240418 | 095100 | 840155200 | 55800 | 55800 | 55800 | 55800 | 1 |
| 544 | 20240418 | 095000 | 840099400 | 55800 | 55900 | 55900 | 55800 | 7 |
| 545 | 20240418 | 094900 | 839708700 | 55900 | 55900 | 55900 | 55900 | 57 |
| 546 | 20240418 | 094800 | 836522400 | 55900 | 55900 | 56000 | 55900 | 85 |
| 547 | 20240418 | 094700 | 831767400 | 55900 | 55800 | 55900 | 55800 | 54 |
| 548 | 20240418 | 094600 | 828749400 | 55900 | 55900 | 55900 | 55900 | 129 |
| 549 | 20240418 | 094500 | 821538300 | 55900 | 55900 | 55900 | 55900 | 209 |
| 550 | 20240418 | 094400 | 809855200 | 55900 | 56000 | 56000 | 55900 | 936 |
| 551 | 20240418 | 094300 | 757445600 | 56000 | 56100 | 56200 | 56000 | 141 |
| 552 | 20240418 | 094200 | 749533000 | 56100 | 56100 | 56100 | 56100 | 57 |
| 553 | 20240418 | 094100 | 746335300 | 56000 | 56000 | 56100 | 56000 | 564 |
| 554 | 20240418 | 094000 | 714716400 | 56100 | 56100 | 56100 | 56000 | 467 |
| 555 | 20240418 | 093900 | 688517900 | 56100 | 56100 | 56100 | 56100 | 6 |
| 556 | 20240418 | 093800 | 688181300 | 56100 | 56000 | 56100 | 56000 | 314 |
| 557 | 20240418 | 093700 | 670596600 | 56100 | 56000 | 56100 | 56000 | 494 |
| 558 | 20240418 | 093600 | 642928300 | 56000 | 56000 | 56100 | 56000 | 44 |
| 559 | 20240418 | 093500 | 640464200 | 56000 | 56000 | 56000 | 56000 | 201 |
| 560 | 20240418 | 093400 | 629208200 | 56000 | 56000 | 56100 | 55900 | 291 |
| 561 | 20240418 | 093300 | 612927700 | 56000 | 55900 | 56000 | 55900 | 532 |
| 562 | 20240418 | 093200 | 583145600 | 55900 | 55800 | 55900 | 55800 | 59 |
| 563 | 20240418 | 093100 | 579849000 | 55800 | 55800 | 55900 | 55800 | 64 |
| 564 | 20240418 | 093000 | 576277700 | 55700 | 55900 | 55900 | 55700 | 535 |
| 565 | 20240418 | 092900 | 546422400 | 55800 | 55700 | 55800 | 55700 | 148 |
| 566 | 20240418 | 092800 | 538164200 | 55700 | 55700 | 55700 | 55700 | 326 |
| 567 | 20240418 | 092700 | 520006000 | 55600 | 55600 | 55600 | 55500 | 376 |
| 568 | 20240418 | 092600 | 499105400 | 55500 | 55500 | 55600 | 55500 | 473 |
| 569 | 20240418 | 092500 | 472852700 | 55500 | 55600 | 55600 | 55500 | 320 |
| 570 | 20240418 | 092400 | 455076500 | 55500 | 55600 | 55600 | 55500 | 31 |
| 571 | 20240418 | 092300 | 453354000 | 55600 | 55500 | 55600 | 55500 | 344 |
| 572 | 20240418 | 092200 | 434261000 | 55500 | 55700 | 55700 | 55500 | 554 |
| 573 | 20240418 | 092100 | 403493000 | 55600 | 55600 | 55600 | 55600 | 314 |
| 574 | 20240418 | 092000 | 386034600 | 55600 | 55600 | 55700 | 55600 | 95 |
| 575 | 20240418 | 091900 | 380752100 | 55600 | 55600 | 55600 | 55500 | 888 |
| 576 | 20240418 | 091800 | 331382800 | 55600 | 55800 | 55800 | 55600 | 1143 |
| 577 | 20240418 | 091700 | 267727400 | 55800 | 55800 | 55800 | 55800 | 4 |
| 578 | 20240418 | 091600 | 267504200 | 55800 | 55800 | 55800 | 55800 | 232 |
| 579 | 20240418 | 091500 | 254558600 | 55800 | 55800 | 55900 | 55800 | 287 |
| 580 | 20240418 | 091400 | 238543000 | 55800 | 55900 | 55900 | 55800 | 487 |
| 581 | 20240418 | 091300 | 211363100 | 55900 | 55800 | 55900 | 55800 | 80 |
| 582 | 20240418 | 091200 | 206895600 | 55800 | 55700 | 55800 | 55700 | 211 |
| 583 | 20240418 | 091100 | 195122500 | 55800 | 55800 | 55800 | 55800 | 187 |
| 584 | 20240418 | 091000 | 184687900 | 55800 | 55900 | 55900 | 55800 | 173 |
| 585 | 20240418 | 090900 | 175034300 | 55900 | 55900 | 55900 | 55800 | 43 |
| 586 | 20240418 | 090800 | 172631600 | 55800 | 55700 | 55800 | 55700 | 113 |
| 587 | 20240418 | 090700 | 166328200 | 55700 | 55700 | 55700 | 55700 | 500 |
| 588 | 20240418 | 090600 | 138478200 | 55700 | 55800 | 55800 | 55700 | 172 |
| 589 | 20240418 | 090500 | 128884000 | 55700 | 55800 | 55800 | 55700 | 430 |
| 590 | 20240418 | 090400 | 104932700 | 55800 | 55900 | 55900 | 55800 | 439 |
| 591 | 20240418 | 090300 | 80436400 | 55900 | 56000 | 56000 | 55900 | 251 |
| 592 | 20240418 | 090200 | 66400500 | 56000 | 56000 | 56000 | 56000 | 136 |
| 593 | 20240418 | 090100 | 58784500 | 56100 | 56000 | 56100 | 55900 | 98 |
| 594 | 20240418 | 090000 | 53302600 | 56100 | 55700 | 56100 | 55700 | 753 |