32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240416 | 191000 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 6603 |
| 3 | 20240416 | 190900 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 4 | 20240416 | 190800 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 5 | 20240416 | 190700 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 6 | 20240416 | 190600 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 7 | 20240416 | 190500 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 8 | 20240416 | 190400 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 9 | 20240416 | 190300 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 10 | 20240416 | 190200 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 11 | 20240416 | 190100 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 12 | 20240416 | 190000 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 13 | 20240416 | 185900 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 14 | 20240416 | 185800 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 15 | 20240416 | 185700 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 16 | 20240416 | 185600 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 17 | 20240416 | 185500 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 18 | 20240416 | 185400 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 19 | 20240416 | 185300 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 20 | 20240416 | 185200 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 21 | 20240416 | 185100 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 22 | 20240416 | 185000 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 23 | 20240416 | 184900 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 24 | 20240416 | 184800 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 25 | 20240416 | 184700 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 26 | 20240416 | 184600 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 27 | 20240416 | 184500 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 28 | 20240416 | 184400 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 29 | 20240416 | 184300 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 30 | 20240416 | 184200 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 31 | 20240416 | 184100 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 32 | 20240416 | 184000 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 6603 |
| 33 | 20240416 | 183900 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 34 | 20240416 | 183800 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 35 | 20240416 | 183700 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 36 | 20240416 | 183600 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 37 | 20240416 | 183500 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 38 | 20240416 | 183400 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 39 | 20240416 | 183300 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 40 | 20240416 | 183200 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 41 | 20240416 | 183100 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 42 | 20240416 | 183000 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 43 | 20240416 | 182900 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 44 | 20240416 | 182800 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 45 | 20240416 | 182700 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 46 | 20240416 | 182600 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 47 | 20240416 | 182500 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 48 | 20240416 | 182400 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 49 | 20240416 | 182300 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 50 | 20240416 | 182200 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 51 | 20240416 | 182100 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 52 | 20240416 | 182000 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 53 | 20240416 | 181900 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 54 | 20240416 | 181800 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 55 | 20240416 | 181700 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 56 | 20240416 | 181600 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 57 | 20240416 | 181500 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 58 | 20240416 | 181400 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 59 | 20240416 | 181300 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 60 | 20240416 | 181200 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 61 | 20240416 | 181100 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 62 | 20240416 | 181000 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 6603 |
| 63 | 20240416 | 180900 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 64 | 20240416 | 180800 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 65 | 20240416 | 180700 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 66 | 20240416 | 180600 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 67 | 20240416 | 180500 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 68 | 20240416 | 180400 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 69 | 20240416 | 180300 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 70 | 20240416 | 180200 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 71 | 20240416 | 180100 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 72 | 20240416 | 180000 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 73 | 20240416 | 175900 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 74 | 20240416 | 175800 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 75 | 20240416 | 175700 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 76 | 20240416 | 175600 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 77 | 20240416 | 175500 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 78 | 20240416 | 175400 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 79 | 20240416 | 175300 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 80 | 20240416 | 175200 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 81 | 20240416 | 175100 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 82 | 20240416 | 175000 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 83 | 20240416 | 174900 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 84 | 20240416 | 174800 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 85 | 20240416 | 174700 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 86 | 20240416 | 174600 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 87 | 20240416 | 174500 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 88 | 20240416 | 174400 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 89 | 20240416 | 174300 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 90 | 20240416 | 174200 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 91 | 20240416 | 174100 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 92 | 20240416 | 174000 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 6603 |
| 93 | 20240416 | 173900 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 94 | 20240416 | 173800 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 95 | 20240416 | 173700 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 96 | 20240416 | 173600 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 97 | 20240416 | 173500 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 98 | 20240416 | 173400 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 99 | 20240416 | 173300 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 100 | 20240416 | 173200 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 101 | 20240416 | 173100 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 102 | 20240416 | 173000 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 103 | 20240416 | 172900 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 104 | 20240416 | 172800 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 105 | 20240416 | 172700 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 106 | 20240416 | 172600 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 107 | 20240416 | 172500 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 108 | 20240416 | 172400 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 109 | 20240416 | 172300 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 110 | 20240416 | 172200 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 111 | 20240416 | 172100 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 112 | 20240416 | 172000 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 113 | 20240416 | 171900 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 114 | 20240416 | 171800 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 115 | 20240416 | 171700 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 116 | 20240416 | 171600 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 117 | 20240416 | 171500 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 118 | 20240416 | 171400 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 119 | 20240416 | 171300 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 120 | 20240416 | 171200 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 121 | 20240416 | 171100 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 122 | 20240416 | 171000 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 6603 |
| 123 | 20240416 | 170900 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 124 | 20240416 | 170800 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 125 | 20240416 | 170700 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 126 | 20240416 | 170600 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 127 | 20240416 | 170500 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 128 | 20240416 | 170400 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 129 | 20240416 | 170300 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 130 | 20240416 | 170200 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 131 | 20240416 | 170100 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 132 | 20240416 | 170000 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 133 | 20240416 | 165900 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 134 | 20240416 | 165800 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 135 | 20240416 | 165700 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 136 | 20240416 | 165600 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 137 | 20240416 | 165500 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 138 | 20240416 | 165400 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 139 | 20240416 | 165300 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 140 | 20240416 | 165200 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 141 | 20240416 | 165100 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 142 | 20240416 | 165000 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 143 | 20240416 | 164900 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 144 | 20240416 | 164800 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 145 | 20240416 | 164700 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 146 | 20240416 | 164600 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 147 | 20240416 | 164500 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 148 | 20240416 | 164400 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 149 | 20240416 | 164300 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 150 | 20240416 | 164200 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 151 | 20240416 | 164100 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 152 | 20240416 | 164000 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 6603 |
| 153 | 20240416 | 163900 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 154 | 20240416 | 163800 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 155 | 20240416 | 163700 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 156 | 20240416 | 163600 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 157 | 20240416 | 163500 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 158 | 20240416 | 163400 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 159 | 20240416 | 163300 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 160 | 20240416 | 163200 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 161 | 20240416 | 163100 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 162 | 20240416 | 163000 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 163 | 20240416 | 162900 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 164 | 20240416 | 162800 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 165 | 20240416 | 162700 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 166 | 20240416 | 162600 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 167 | 20240416 | 162500 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 168 | 20240416 | 162400 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 169 | 20240416 | 162300 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 170 | 20240416 | 162200 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 171 | 20240416 | 162100 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 172 | 20240416 | 162000 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 173 | 20240416 | 161900 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 174 | 20240416 | 161800 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 175 | 20240416 | 161700 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 176 | 20240416 | 161600 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 177 | 20240416 | 161500 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 178 | 20240416 | 161400 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 179 | 20240416 | 161300 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 180 | 20240416 | 161200 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 181 | 20240416 | 161100 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 182 | 20240416 | 161000 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 6603 |
| 183 | 20240416 | 160900 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 184 | 20240416 | 160800 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 185 | 20240416 | 160700 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 186 | 20240416 | 160600 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 187 | 20240416 | 160500 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 188 | 20240416 | 160400 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 189 | 20240416 | 160300 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 190 | 20240416 | 160200 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 191 | 20240416 | 160100 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 192 | 20240416 | 160000 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 193 | 20240416 | 155900 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 194 | 20240416 | 155800 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 195 | 20240416 | 155700 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 196 | 20240416 | 155600 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 197 | 20240416 | 155500 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 198 | 20240416 | 155400 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 199 | 20240416 | 155300 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 200 | 20240416 | 155200 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 201 | 20240416 | 155100 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 202 | 20240416 | 155000 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 203 | 20240416 | 154900 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 204 | 20240416 | 154800 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 205 | 20240416 | 154700 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 206 | 20240416 | 154600 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 207 | 20240416 | 154500 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 208 | 20240416 | 154400 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 209 | 20240416 | 154300 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 210 | 20240416 | 154200 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 211 | 20240416 | 154100 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 212 | 20240416 | 154000 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 6603 |
| 213 | 20240416 | 153900 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 214 | 20240416 | 153800 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 215 | 20240416 | 153700 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 216 | 20240416 | 153600 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 217 | 20240416 | 153500 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 218 | 20240416 | 153400 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 219 | 20240416 | 153300 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 220 | 20240416 | 153200 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 221 | 20240416 | 153100 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 222 | 20240416 | 153000 | 5319715700 | 73000 | 73000 | 73000 | 73000 | 6603 |
| 223 | 20240416 | 152900 | 4837696700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 224 | 20240416 | 152800 | 4837696700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 225 | 20240416 | 152700 | 4837696700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 226 | 20240416 | 152600 | 4837696700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 227 | 20240416 | 152500 | 4837696700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 228 | 20240416 | 152400 | 4837696700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 229 | 20240416 | 152300 | 4837696700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 230 | 20240416 | 152200 | 4837696700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 231 | 20240416 | 152100 | 4837696700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 232 | 20240416 | 152000 | 4837696700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 233 | 20240416 | 151900 | 4837696700 | 73700 | 73900 | 73900 | 73700 | 903 |
| 234 | 20240416 | 151800 | 4771059900 | 73800 | 73900 | 73900 | 73800 | 309 |
| 235 | 20240416 | 151700 | 4748243300 | 73900 | 73900 | 73900 | 73800 | 260 |
| 236 | 20240416 | 151600 | 4729049600 | 73900 | 73900 | 73900 | 73800 | 287 |
| 237 | 20240416 | 151500 | 4707852100 | 73900 | 73900 | 73900 | 73800 | 257 |
| 238 | 20240416 | 151400 | 4688861200 | 73800 | 73900 | 73900 | 73800 | 231 |
| 239 | 20240416 | 151300 | 4671797800 | 73800 | 73900 | 73900 | 73800 | 278 |
| 240 | 20240416 | 151200 | 4651275000 | 73900 | 73900 | 74000 | 73900 | 390 |
| 241 | 20240416 | 151100 | 4622453300 | 73900 | 73800 | 73900 | 73800 | 115 |
| 242 | 20240416 | 151000 | 4613965100 | 73700 | 73700 | 73900 | 73700 | 139 |
| 243 | 20240416 | 150900 | 4603710700 | 74000 | 73900 | 74000 | 73800 | 175 |
| 244 | 20240416 | 150800 | 4590792100 | 73900 | 73700 | 74000 | 73700 | 354 |
| 245 | 20240416 | 150700 | 4564668400 | 73700 | 73900 | 73900 | 73700 | 47 |
| 246 | 20240416 | 150600 | 4561199500 | 74000 | 73900 | 74000 | 73800 | 288 |
| 247 | 20240416 | 150500 | 4539919600 | 73900 | 73900 | 74000 | 73900 | 167 |
| 248 | 20240416 | 150400 | 4527564000 | 73900 | 73900 | 74000 | 73800 | 116 |
| 249 | 20240416 | 150300 | 4518992400 | 73900 | 74000 | 74000 | 73800 | 180 |
| 250 | 20240416 | 150200 | 4505689600 | 74000 | 73900 | 74000 | 73800 | 248 |
| 251 | 20240416 | 150100 | 4487363500 | 73900 | 73900 | 73900 | 73800 | 87 |
| 252 | 20240416 | 150000 | 4480939500 | 73900 | 73600 | 73900 | 73600 | 171 |
| 253 | 20240416 | 145900 | 4468333100 | 73700 | 73600 | 73700 | 73600 | 269 |
| 254 | 20240416 | 145800 | 4448513200 | 73600 | 73700 | 73700 | 73600 | 108 |
| 255 | 20240416 | 145700 | 4440562700 | 73700 | 73700 | 73700 | 73600 | 228 |
| 256 | 20240416 | 145600 | 4423760400 | 73500 | 73600 | 73700 | 73500 | 215 |
| 257 | 20240416 | 145500 | 4407922600 | 73600 | 73600 | 73700 | 73600 | 145 |
| 258 | 20240416 | 145400 | 4397248800 | 73600 | 73600 | 73700 | 73500 | 260 |
| 259 | 20240416 | 145300 | 4378108800 | 73600 | 73600 | 73600 | 73500 | 261 |
| 260 | 20240416 | 145200 | 4358902500 | 73600 | 73700 | 73700 | 73600 | 234 |
| 261 | 20240416 | 145100 | 4341662800 | 73600 | 73700 | 73700 | 73600 | 101 |
| 262 | 20240416 | 145000 | 4334228500 | 73700 | 73500 | 73700 | 73500 | 320 |
| 263 | 20240416 | 144900 | 4310687300 | 73500 | 73500 | 73600 | 73500 | 355 |
| 264 | 20240416 | 144800 | 4284566100 | 73600 | 73700 | 73700 | 73600 | 144 |
| 265 | 20240416 | 144700 | 4273967100 | 73700 | 73700 | 73700 | 73600 | 245 |
| 266 | 20240416 | 144600 | 4255919900 | 73500 | 73600 | 73700 | 73500 | 239 |
| 267 | 20240416 | 144500 | 4238331100 | 73700 | 73700 | 73800 | 73600 | 250 |
| 268 | 20240416 | 144400 | 4219917200 | 73700 | 73600 | 73700 | 73500 | 103 |
| 269 | 20240416 | 144300 | 4212337200 | 73600 | 73600 | 73700 | 73500 | 239 |
| 270 | 20240416 | 144200 | 4194744400 | 73600 | 73500 | 73600 | 73400 | 164 |
| 271 | 20240416 | 144100 | 4182681600 | 73500 | 73600 | 73600 | 73500 | 357 |
| 272 | 20240416 | 144000 | 4156414200 | 73600 | 73500 | 73600 | 73500 | 121 |
| 273 | 20240416 | 143900 | 4147518800 | 73500 | 73600 | 73800 | 73500 | 262 |
| 274 | 20240416 | 143800 | 4128235300 | 73700 | 73600 | 73700 | 73500 | 263 |
| 275 | 20240416 | 143700 | 4108868800 | 73600 | 73500 | 73600 | 73500 | 319 |
| 276 | 20240416 | 143600 | 4085396600 | 73600 | 73500 | 73600 | 73500 | 117 |
| 277 | 20240416 | 143500 | 4076786600 | 73600 | 73700 | 73700 | 73500 | 173 |
| 278 | 20240416 | 143400 | 4064059100 | 73700 | 73500 | 73800 | 73500 | 117 |
| 279 | 20240416 | 143300 | 4055445600 | 73500 | 73700 | 73800 | 73500 | 239 |
| 280 | 20240416 | 143200 | 4037849900 | 73700 | 73700 | 73700 | 73600 | 521 |
| 281 | 20240416 | 143100 | 3999496200 | 73700 | 73800 | 73900 | 73700 | 228 |
| 282 | 20240416 | 143000 | 3982670800 | 73700 | 73800 | 73900 | 73700 | 315 |
| 283 | 20240416 | 142900 | 3959431700 | 73700 | 73900 | 73900 | 73700 | 140 |
| 284 | 20240416 | 142800 | 3949102400 | 73800 | 73900 | 73900 | 73800 | 225 |
| 285 | 20240416 | 142700 | 3932495500 | 73900 | 73900 | 74000 | 73800 | 366 |
| 286 | 20240416 | 142600 | 3905466600 | 73900 | 73900 | 73900 | 73800 | 98 |
| 287 | 20240416 | 142500 | 3898229500 | 73900 | 74000 | 74000 | 73800 | 330 |
| 288 | 20240416 | 142400 | 3873844900 | 74000 | 74000 | 74000 | 73900 | 179 |
| 289 | 20240416 | 142300 | 3860600600 | 74000 | 74000 | 74000 | 73900 | 202 |
| 290 | 20240416 | 142200 | 3845667800 | 73900 | 74200 | 74200 | 73900 | 413 |
| 291 | 20240416 | 142100 | 3815087500 | 74200 | 74200 | 74300 | 74100 | 190 |
| 292 | 20240416 | 142000 | 3800990200 | 74200 | 74100 | 74200 | 74100 | 96 |
| 293 | 20240416 | 141900 | 3793870300 | 74200 | 74300 | 74300 | 74100 | 281 |
| 294 | 20240416 | 141800 | 3773023500 | 74400 | 74200 | 74400 | 74100 | 871 |
| 295 | 20240416 | 141700 | 3708379000 | 74200 | 74000 | 74200 | 74000 | 885 |
| 296 | 20240416 | 141600 | 3642784700 | 74000 | 74000 | 74000 | 73900 | 224 |
| 297 | 20240416 | 141500 | 3626215500 | 73900 | 74000 | 74000 | 73900 | 183 |
| 298 | 20240416 | 141400 | 3612684700 | 74000 | 74000 | 74100 | 74000 | 38 |
| 299 | 20240416 | 141300 | 3609871800 | 74000 | 74000 | 74000 | 73900 | 198 |
| 300 | 20240416 | 141200 | 3595222600 | 73900 | 74000 | 74000 | 73900 | 313 |
| 301 | 20240416 | 141100 | 3572066000 | 74000 | 74000 | 74100 | 74000 | 66 |
| 302 | 20240416 | 141000 | 3567181800 | 73900 | 73900 | 73900 | 73800 | 232 |
| 303 | 20240416 | 140900 | 3550041000 | 73900 | 73900 | 74100 | 73900 | 253 |
| 304 | 20240416 | 140800 | 3531325500 | 73900 | 74000 | 74000 | 73900 | 281 |
| 305 | 20240416 | 140700 | 3510537700 | 73900 | 74000 | 74000 | 73900 | 91 |
| 306 | 20240416 | 140600 | 3503808800 | 73900 | 73900 | 74000 | 73800 | 220 |
| 307 | 20240416 | 140500 | 3487535200 | 74000 | 73800 | 74000 | 73800 | 208 |
| 308 | 20240416 | 140400 | 3472162100 | 73900 | 74000 | 74000 | 73800 | 251 |
| 309 | 20240416 | 140300 | 3453606100 | 73900 | 74000 | 74000 | 73900 | 166 |
| 310 | 20240416 | 140200 | 3441334300 | 74000 | 73800 | 74000 | 73700 | 505 |
| 311 | 20240416 | 140100 | 3404027800 | 73700 | 73900 | 73900 | 73700 | 230 |
| 312 | 20240416 | 140000 | 3387054200 | 73900 | 73900 | 74000 | 73800 | 215 |
| 313 | 20240416 | 135900 | 3371170000 | 73800 | 73800 | 73900 | 73800 | 99 |
| 314 | 20240416 | 135800 | 3363863500 | 73800 | 73800 | 73900 | 73700 | 105 |
| 315 | 20240416 | 135700 | 3356118800 | 73900 | 73900 | 74000 | 73800 | 326 |
| 316 | 20240416 | 135600 | 3332032000 | 73900 | 73800 | 74000 | 73800 | 146 |
| 317 | 20240416 | 135500 | 3321243900 | 73800 | 74000 | 74000 | 73800 | 160 |
| 318 | 20240416 | 135400 | 3309421500 | 74000 | 73800 | 74000 | 73700 | 255 |
| 319 | 20240416 | 135300 | 3290590100 | 73800 | 73900 | 73900 | 73800 | 162 |
| 320 | 20240416 | 135200 | 3278621100 | 73900 | 74000 | 74000 | 73700 | 147 |
| 321 | 20240416 | 135100 | 3267756200 | 73900 | 73800 | 74000 | 73700 | 392 |
| 322 | 20240416 | 135000 | 3238771800 | 73900 | 74000 | 74000 | 73800 | 313 |
| 323 | 20240416 | 134900 | 3215650000 | 74000 | 73900 | 74000 | 73800 | 89 |
| 324 | 20240416 | 134800 | 3209075400 | 73900 | 74000 | 74000 | 73900 | 231 |
| 325 | 20240416 | 134700 | 3192002000 | 74000 | 73900 | 74000 | 73800 | 185 |
| 326 | 20240416 | 134600 | 3178334300 | 73900 | 74100 | 74200 | 73900 | 414 |
| 327 | 20240416 | 134500 | 3147704900 | 74100 | 74000 | 74200 | 74000 | 85 |
| 328 | 20240416 | 134400 | 3141407600 | 73900 | 74000 | 74000 | 73900 | 191 |
| 329 | 20240416 | 134300 | 3127276400 | 74000 | 74000 | 74100 | 73900 | 202 |
| 330 | 20240416 | 134200 | 3112331000 | 74000 | 74000 | 74100 | 73900 | 56 |
| 331 | 20240416 | 134100 | 3108187500 | 74000 | 74000 | 74000 | 73900 | 164 |
| 332 | 20240416 | 134000 | 3096053100 | 74000 | 74000 | 74100 | 74000 | 251 |
| 333 | 20240416 | 133900 | 3077465700 | 74000 | 74100 | 74100 | 74000 | 98 |
| 334 | 20240416 | 133800 | 3070209500 | 74100 | 74000 | 74100 | 74000 | 65 |
| 335 | 20240416 | 133700 | 3065397200 | 74100 | 74000 | 74100 | 73900 | 202 |
| 336 | 20240416 | 133600 | 3050450800 | 74000 | 73900 | 74000 | 73900 | 110 |
| 337 | 20240416 | 133500 | 3042319800 | 74000 | 74000 | 74000 | 73900 | 200 |
| 338 | 20240416 | 133400 | 3027524000 | 74000 | 74000 | 74100 | 74000 | 262 |
| 339 | 20240416 | 133300 | 3008123200 | 74000 | 73900 | 74000 | 73900 | 279 |
| 340 | 20240416 | 133200 | 2987494000 | 73900 | 73900 | 73900 | 73800 | 477 |
| 341 | 20240416 | 133100 | 2952254700 | 73900 | 73700 | 73900 | 73700 | 1140 |
| 342 | 20240416 | 133000 | 2868124900 | 73700 | 73800 | 73800 | 73700 | 48 |
| 343 | 20240416 | 132900 | 2864586600 | 73700 | 73700 | 73800 | 73600 | 139 |
| 344 | 20240416 | 132800 | 2854345400 | 73700 | 73700 | 73800 | 73700 | 158 |
| 345 | 20240416 | 132700 | 2842700600 | 73700 | 73700 | 73700 | 73600 | 83 |
| 346 | 20240416 | 132600 | 2836584300 | 73700 | 73600 | 73700 | 73500 | 139 |
| 347 | 20240416 | 132500 | 2826356100 | 73600 | 73800 | 73800 | 73600 | 285 |
| 348 | 20240416 | 132400 | 2805349400 | 73800 | 73700 | 73800 | 73700 | 174 |
| 349 | 20240416 | 132300 | 2792523500 | 73700 | 73700 | 73800 | 73600 | 72 |
| 350 | 20240416 | 132200 | 2787219000 | 73700 | 73700 | 73700 | 73600 | 207 |
| 351 | 20240416 | 132100 | 2771967200 | 73700 | 73700 | 73700 | 73600 | 208 |
| 352 | 20240416 | 132000 | 2756645300 | 73700 | 73700 | 73700 | 73600 | 33 |
| 353 | 20240416 | 131900 | 2754213300 | 73700 | 73900 | 73900 | 73700 | 465 |
| 354 | 20240416 | 131800 | 2719899100 | 73800 | 73800 | 73900 | 73800 | 287 |
| 355 | 20240416 | 131700 | 2698703700 | 73900 | 73900 | 73900 | 73800 | 53 |
| 356 | 20240416 | 131600 | 2694790800 | 73900 | 73800 | 73900 | 73800 | 232 |
| 357 | 20240416 | 131500 | 2677653400 | 73800 | 73900 | 73900 | 73800 | 147 |
| 358 | 20240416 | 131400 | 2666803300 | 73900 | 73900 | 73900 | 73800 | 158 |
| 359 | 20240416 | 131300 | 2655134000 | 73900 | 74000 | 74000 | 73900 | 228 |
| 360 | 20240416 | 131200 | 2638269900 | 73900 | 74000 | 74000 | 73900 | 163 |
| 361 | 20240416 | 131100 | 2626210400 | 73900 | 74100 | 74100 | 73900 | 90 |
| 362 | 20240416 | 131000 | 2619558200 | 74000 | 73900 | 74100 | 73900 | 322 |
| 363 | 20240416 | 130900 | 2595737000 | 74000 | 73800 | 74000 | 73800 | 97 |
| 364 | 20240416 | 130800 | 2588566100 | 73700 | 73900 | 73900 | 73700 | 15 |
| 365 | 20240416 | 130700 | 2587458400 | 73800 | 73800 | 73800 | 73700 | 253 |
| 366 | 20240416 | 130600 | 2568794000 | 73800 | 73600 | 73800 | 73600 | 231 |
| 367 | 20240416 | 130500 | 2551781700 | 73600 | 73500 | 73700 | 73500 | 23 |
| 368 | 20240416 | 130400 | 2550088400 | 73400 | 73800 | 73800 | 73400 | 754 |
| 369 | 20240416 | 130300 | 2494673800 | 73700 | 73800 | 73800 | 73700 | 280 |
| 370 | 20240416 | 130200 | 2474022700 | 73800 | 73600 | 73800 | 73600 | 92 |
| 371 | 20240416 | 130100 | 2467241500 | 73700 | 73700 | 73700 | 73600 | 76 |
| 372 | 20240416 | 130000 | 2461646600 | 73700 | 73700 | 73800 | 73600 | 296 |
| 373 | 20240416 | 125900 | 2439836900 | 73800 | 73800 | 73800 | 73700 | 170 |
| 374 | 20240416 | 125800 | 2427294100 | 73800 | 73800 | 73800 | 73700 | 128 |
| 375 | 20240416 | 125700 | 2417856300 | 73800 | 73900 | 73900 | 73700 | 193 |
| 376 | 20240416 | 125600 | 2403612400 | 73900 | 74000 | 74000 | 73800 | 303 |
| 377 | 20240416 | 125500 | 2381196700 | 73900 | 74000 | 74000 | 73900 | 102 |
| 378 | 20240416 | 125400 | 2373658000 | 73900 | 73900 | 74000 | 73900 | 86 |
| 379 | 20240416 | 125300 | 2367301100 | 73900 | 73800 | 73900 | 73800 | 60 |
| 380 | 20240416 | 125200 | 2362872200 | 73900 | 73900 | 73900 | 73800 | 102 |
| 381 | 20240416 | 125100 | 2355342400 | 73900 | 73900 | 74000 | 73800 | 283 |
| 382 | 20240416 | 125000 | 2334438400 | 73900 | 73900 | 74000 | 73800 | 191 |
| 383 | 20240416 | 124900 | 2320323500 | 73900 | 73900 | 73900 | 73800 | 135 |
| 384 | 20240416 | 124800 | 2310356100 | 73900 | 73800 | 73900 | 73700 | 112 |
| 385 | 20240416 | 124700 | 2302091100 | 73900 | 73900 | 74000 | 73800 | 183 |
| 386 | 20240416 | 124600 | 2288567900 | 73700 | 73800 | 73900 | 73700 | 39 |
| 387 | 20240416 | 124500 | 2285692200 | 73800 | 74000 | 74000 | 73800 | 255 |
| 388 | 20240416 | 124400 | 2266857900 | 74000 | 73900 | 74000 | 73800 | 148 |
| 389 | 20240416 | 124300 | 2255921800 | 73900 | 73900 | 73900 | 73800 | 75 |
| 390 | 20240416 | 124200 | 2250382400 | 73800 | 73800 | 73900 | 73700 | 264 |
| 391 | 20240416 | 124100 | 2230901400 | 73900 | 73900 | 73900 | 73800 | 227 |
| 392 | 20240416 | 124000 | 2214134500 | 74000 | 73800 | 74000 | 73800 | 106 |
| 393 | 20240416 | 123900 | 2206305900 | 73800 | 73900 | 73900 | 73800 | 47 |
| 394 | 20240416 | 123800 | 2202834200 | 73900 | 73900 | 74000 | 73800 | 323 |
| 395 | 20240416 | 123700 | 2178965100 | 73800 | 73700 | 74000 | 73700 | 83 |
| 396 | 20240416 | 123600 | 2172837900 | 73800 | 73800 | 73900 | 73700 | 41 |
| 397 | 20240416 | 123500 | 2169812000 | 73800 | 73600 | 73800 | 73600 | 44 |
| 398 | 20240416 | 123400 | 2166569500 | 73700 | 73900 | 74000 | 73700 | 292 |
| 399 | 20240416 | 123300 | 2144981400 | 73800 | 73900 | 74000 | 73800 | 77 |
| 400 | 20240416 | 123200 | 2139286300 | 73900 | 73800 | 73900 | 73700 | 75 |
| 401 | 20240416 | 123100 | 2133752600 | 73800 | 73900 | 74000 | 73800 | 201 |
| 402 | 20240416 | 123000 | 2118903700 | 73900 | 73900 | 73900 | 73800 | 48 |
| 403 | 20240416 | 122900 | 2115358100 | 74000 | 73900 | 74000 | 73800 | 240 |
| 404 | 20240416 | 122800 | 2097624100 | 73900 | 73800 | 73900 | 73700 | 96 |
| 405 | 20240416 | 122700 | 2090540300 | 73800 | 73800 | 73900 | 73800 | 170 |
| 406 | 20240416 | 122600 | 2077993200 | 73900 | 73700 | 73900 | 73700 | 139 |
| 407 | 20240416 | 122500 | 2067739700 | 73700 | 73500 | 73700 | 73500 | 71 |
| 408 | 20240416 | 122400 | 2062509900 | 73600 | 73800 | 73800 | 73600 | 67 |
| 409 | 20240416 | 122300 | 2057577200 | 73800 | 73600 | 73800 | 73600 | 228 |
| 410 | 20240416 | 122200 | 2040755300 | 73500 | 73700 | 73800 | 73500 | 194 |
| 411 | 20240416 | 122100 | 2026462000 | 73700 | 73700 | 73800 | 73700 | 100 |
| 412 | 20240416 | 122000 | 2019089800 | 73600 | 73700 | 73700 | 73500 | 85 |
| 413 | 20240416 | 121900 | 2012833400 | 73700 | 73600 | 73800 | 73600 | 202 |
| 414 | 20240416 | 121800 | 1997951600 | 73700 | 73800 | 73800 | 73700 | 226 |
| 415 | 20240416 | 121700 | 1981287100 | 73700 | 73700 | 73700 | 73600 | 50 |
| 416 | 20240416 | 121600 | 1977604200 | 73600 | 73600 | 73700 | 73500 | 143 |
| 417 | 20240416 | 121500 | 1967082700 | 73700 | 73600 | 73700 | 73600 | 115 |
| 418 | 20240416 | 121400 | 1958609500 | 73600 | 73500 | 73800 | 73500 | 35 |
| 419 | 20240416 | 121300 | 1956032500 | 73600 | 73800 | 73800 | 73600 | 286 |
| 420 | 20240416 | 121200 | 1934935200 | 73800 | 73700 | 73800 | 73700 | 83 |
| 421 | 20240416 | 121100 | 1928815700 | 73600 | 73700 | 73800 | 73600 | 89 |
| 422 | 20240416 | 121000 | 1922264000 | 73700 | 73700 | 73700 | 73400 | 83 |
| 423 | 20240416 | 120900 | 1916154100 | 73700 | 73700 | 73900 | 73700 | 299 |
| 424 | 20240416 | 120800 | 1894093600 | 73700 | 73700 | 73800 | 73700 | 82 |
| 425 | 20240416 | 120700 | 1888048000 | 73800 | 73700 | 73800 | 73600 | 82 |
| 426 | 20240416 | 120600 | 1882002800 | 73700 | 73600 | 73700 | 73500 | 86 |
| 427 | 20240416 | 120500 | 1875675300 | 73500 | 73700 | 73700 | 73500 | 76 |
| 428 | 20240416 | 120400 | 1870083900 | 73700 | 73800 | 73800 | 73500 | 266 |
| 429 | 20240416 | 120300 | 1850486100 | 73800 | 73700 | 73800 | 73700 | 42 |
| 430 | 20240416 | 120200 | 1847390500 | 73700 | 73700 | 73700 | 73600 | 68 |
| 431 | 20240416 | 120100 | 1842382300 | 73700 | 73700 | 73700 | 73600 | 109 |
| 432 | 20240416 | 120000 | 1834357700 | 73700 | 73700 | 73800 | 73600 | 143 |
| 433 | 20240416 | 115900 | 1823818900 | 73600 | 73600 | 73700 | 73500 | 65 |
| 434 | 20240416 | 115800 | 1819037400 | 73500 | 73600 | 73700 | 73400 | 209 |
| 435 | 20240416 | 115700 | 1803660300 | 73600 | 73600 | 73700 | 73600 | 75 |
| 436 | 20240416 | 115600 | 1798139400 | 73600 | 73600 | 73600 | 73500 | 101 |
| 437 | 20240416 | 115500 | 1790713000 | 73500 | 73600 | 73600 | 73500 | 140 |
| 438 | 20240416 | 115400 | 1780410700 | 73700 | 73700 | 73800 | 73600 | 76 |
| 439 | 20240416 | 115300 | 1774811300 | 73700 | 73700 | 73800 | 73700 | 143 |
| 440 | 20240416 | 115200 | 1764271600 | 73700 | 73700 | 73800 | 73700 | 156 |
| 441 | 20240416 | 115100 | 1752771000 | 73700 | 73700 | 73800 | 73700 | 159 |
| 442 | 20240416 | 115000 | 1741051700 | 73700 | 73700 | 73800 | 73700 | 218 |
| 443 | 20240416 | 114900 | 1724982900 | 73700 | 73600 | 73700 | 73600 | 32 |
| 444 | 20240416 | 114800 | 1722627200 | 73700 | 73600 | 73700 | 73500 | 170 |
| 445 | 20240416 | 114700 | 1710118900 | 73600 | 73500 | 73600 | 73500 | 129 |
| 446 | 20240416 | 114600 | 1700636200 | 73500 | 73400 | 73500 | 73400 | 98 |
| 447 | 20240416 | 114500 | 1693440100 | 73500 | 73400 | 73500 | 73400 | 192 |
| 448 | 20240416 | 114400 | 1679334500 | 73400 | 73200 | 73400 | 73200 | 129 |
| 449 | 20240416 | 114300 | 1669880600 | 73300 | 73400 | 73500 | 73300 | 154 |
| 450 | 20240416 | 114200 | 1658575800 | 73500 | 73300 | 73500 | 73300 | 139 |
| 451 | 20240416 | 114100 | 1648373200 | 73300 | 73300 | 73300 | 73200 | 80 |
| 452 | 20240416 | 114000 | 1642509600 | 73300 | 73300 | 73400 | 73200 | 188 |
| 453 | 20240416 | 113900 | 1628738800 | 73300 | 73400 | 73400 | 73100 | 276 |
| 454 | 20240416 | 113800 | 1608515800 | 73100 | 73100 | 73200 | 73000 | 289 |
| 455 | 20240416 | 113700 | 1587385800 | 73100 | 73100 | 73200 | 73000 | 196 |
| 456 | 20240416 | 113600 | 1573058100 | 73100 | 73000 | 73100 | 72900 | 212 |
| 457 | 20240416 | 113500 | 1557586300 | 73000 | 72900 | 73000 | 72900 | 68 |
| 458 | 20240416 | 113400 | 1552627400 | 72900 | 72900 | 73000 | 72900 | 195 |
| 459 | 20240416 | 113300 | 1538409100 | 72800 | 72700 | 72800 | 72700 | 172 |
| 460 | 20240416 | 113200 | 1525893400 | 72700 | 72700 | 72700 | 72600 | 67 |
| 461 | 20240416 | 113100 | 1521025700 | 72700 | 72700 | 73000 | 72700 | 365 |
| 462 | 20240416 | 113000 | 1494466500 | 72600 | 72800 | 72800 | 72600 | 42 |
| 463 | 20240416 | 112900 | 1491414400 | 72800 | 72800 | 72800 | 72600 | 114 |
| 464 | 20240416 | 112800 | 1483130700 | 72700 | 72600 | 72700 | 72500 | 221 |
| 465 | 20240416 | 112700 | 1467077800 | 72700 | 72700 | 72800 | 72600 | 23 |
| 466 | 20240416 | 112600 | 1465406200 | 72600 | 72600 | 72700 | 72600 | 81 |
| 467 | 20240416 | 112500 | 1459522000 | 72700 | 72800 | 72800 | 72700 | 103 |
| 468 | 20240416 | 112400 | 1452033100 | 72800 | 72600 | 72800 | 72600 | 28 |
| 469 | 20240416 | 112300 | 1449998100 | 72700 | 72800 | 72800 | 72600 | 73 |
| 470 | 20240416 | 112200 | 1444689500 | 72700 | 72700 | 72700 | 72500 | 160 |
| 471 | 20240416 | 112100 | 1433068300 | 72700 | 72600 | 72800 | 72600 | 74 |
| 472 | 20240416 | 112000 | 1427686200 | 72500 | 72600 | 72600 | 72500 | 56 |
| 473 | 20240416 | 111900 | 1423621400 | 72600 | 72700 | 72700 | 72500 | 88 |
| 474 | 20240416 | 111800 | 1417234700 | 72600 | 72600 | 72600 | 72600 | 111 |
| 475 | 20240416 | 111700 | 1409176100 | 72600 | 72500 | 72700 | 72500 | 95 |
| 476 | 20240416 | 111600 | 1402278700 | 72600 | 72600 | 72700 | 72600 | 94 |
| 477 | 20240416 | 111500 | 1395453000 | 72600 | 72600 | 72600 | 72500 | 167 |
| 478 | 20240416 | 111400 | 1383334500 | 72500 | 72500 | 72700 | 72500 | 114 |
| 479 | 20240416 | 111300 | 1375067000 | 72700 | 72600 | 72700 | 72600 | 136 |
| 480 | 20240416 | 111200 | 1365188200 | 72700 | 72600 | 72700 | 72500 | 313 |
| 481 | 20240416 | 111100 | 1342467900 | 72600 | 72600 | 72600 | 72500 | 132 |
| 482 | 20240416 | 111000 | 1332891000 | 72500 | 72500 | 72600 | 72500 | 126 |
| 483 | 20240416 | 110900 | 1323753300 | 72600 | 72600 | 72600 | 72500 | 31 |
| 484 | 20240416 | 110800 | 1321503700 | 72500 | 72600 | 72600 | 72500 | 121 |
| 485 | 20240416 | 110700 | 1312722400 | 72500 | 72500 | 72600 | 72500 | 344 |
| 486 | 20240416 | 110600 | 1287779200 | 72600 | 72500 | 72600 | 72500 | 96 |
| 487 | 20240416 | 110500 | 1280816600 | 72600 | 72600 | 72600 | 72500 | 57 |
| 488 | 20240416 | 110400 | 1276679800 | 72600 | 72600 | 72600 | 72500 | 226 |
| 489 | 20240416 | 110300 | 1260291700 | 72600 | 72600 | 72700 | 72600 | 83 |
| 490 | 20240416 | 110200 | 1254265300 | 72600 | 72500 | 72600 | 72500 | 63 |
| 491 | 20240416 | 110100 | 1249694100 | 72600 | 72800 | 72800 | 72500 | 36 |
| 492 | 20240416 | 110000 | 1247079100 | 72800 | 72700 | 72800 | 72500 | 158 |
| 493 | 20240416 | 105900 | 1235607500 | 72600 | 72700 | 72700 | 72600 | 97 |
| 494 | 20240416 | 105800 | 1228559900 | 72700 | 72500 | 72700 | 72500 | 112 |
| 495 | 20240416 | 105700 | 1220436000 | 72500 | 72500 | 72600 | 72500 | 95 |
| 496 | 20240416 | 105600 | 1213546000 | 72600 | 72700 | 72800 | 72600 | 61 |
| 497 | 20240416 | 105500 | 1209114400 | 72600 | 72700 | 72800 | 72600 | 169 |
| 498 | 20240416 | 105400 | 1196837200 | 72700 | 72800 | 72800 | 72600 | 127 |
| 499 | 20240416 | 105300 | 1187609700 | 72600 | 72700 | 72800 | 72600 | 109 |
| 500 | 20240416 | 105200 | 1179681000 | 72800 | 72800 | 72900 | 72700 | 67 |
| 501 | 20240416 | 105100 | 1174806100 | 72800 | 72800 | 72800 | 72700 | 55 |
| 502 | 20240416 | 105000 | 1170802300 | 72700 | 72700 | 72800 | 72600 | 59 |
| 503 | 20240416 | 104900 | 1166513300 | 72700 | 72700 | 72700 | 72600 | 164 |
| 504 | 20240416 | 104800 | 1154602400 | 72700 | 72800 | 72800 | 72700 | 28 |
| 505 | 20240416 | 104700 | 1152564500 | 72800 | 72700 | 72900 | 72600 | 62 |
| 506 | 20240416 | 104600 | 1148055900 | 72700 | 72800 | 72800 | 72700 | 100 |
| 507 | 20240416 | 104500 | 1140785300 | 72700 | 72900 | 72900 | 72600 | 92 |
| 508 | 20240416 | 104400 | 1134098100 | 72800 | 72500 | 72900 | 72500 | 166 |
| 509 | 20240416 | 104300 | 1122028500 | 72600 | 72600 | 72700 | 72500 | 55 |
| 510 | 20240416 | 104200 | 1118037100 | 72600 | 72500 | 72600 | 72500 | 122 |
| 511 | 20240416 | 104100 | 1109184800 | 72500 | 72600 | 72700 | 72500 | 79 |
| 512 | 20240416 | 104000 | 1103449700 | 72600 | 72600 | 72600 | 72500 | 160 |
| 513 | 20240416 | 103900 | 1091841200 | 72600 | 72500 | 72600 | 72500 | 129 |
| 514 | 20240416 | 103800 | 1082488200 | 72500 | 72700 | 72700 | 72500 | 74 |
| 515 | 20240416 | 103700 | 1077117800 | 72700 | 72700 | 72700 | 72500 | 159 |
| 516 | 20240416 | 103600 | 1065576700 | 72600 | 73000 | 73000 | 72600 | 22 |
| 517 | 20240416 | 103500 | 1063976200 | 73000 | 72700 | 73000 | 72500 | 137 |
| 518 | 20240416 | 103400 | 1054021200 | 72700 | 72600 | 72700 | 72600 | 254 |
| 519 | 20240416 | 103300 | 1035578400 | 72600 | 72900 | 73000 | 72600 | 298 |
| 520 | 20240416 | 103200 | 1013935500 | 73000 | 72700 | 73000 | 72600 | 615 |
| 521 | 20240416 | 103100 | 969178500 | 72700 | 72700 | 72700 | 72600 | 128 |
| 522 | 20240416 | 103000 | 959879300 | 72700 | 72800 | 72800 | 72700 | 28 |
| 523 | 20240416 | 102900 | 957842600 | 72700 | 72800 | 72800 | 72700 | 18 |
| 524 | 20240416 | 102800 | 956533000 | 72800 | 72700 | 72800 | 72600 | 230 |
| 525 | 20240416 | 102700 | 939821900 | 72700 | 72700 | 72700 | 72600 | 120 |
| 526 | 20240416 | 102600 | 931105500 | 72700 | 72800 | 72800 | 72700 | 165 |
| 527 | 20240416 | 102500 | 919108700 | 72800 | 72800 | 72800 | 72700 | 185 |
| 528 | 20240416 | 102400 | 905642900 | 73000 | 73000 | 73100 | 72800 | 116 |
| 529 | 20240416 | 102300 | 897172400 | 72800 | 73000 | 73100 | 72800 | 111 |
| 530 | 20240416 | 102200 | 889068000 | 73100 | 73000 | 73200 | 72900 | 85 |
| 531 | 20240416 | 102100 | 882860800 | 73000 | 72900 | 73100 | 72900 | 150 |
| 532 | 20240416 | 102000 | 871908800 | 72900 | 73000 | 73300 | 72900 | 204 |
| 533 | 20240416 | 101900 | 857013700 | 73300 | 73200 | 73300 | 73000 | 92 |
| 534 | 20240416 | 101800 | 850284800 | 73200 | 73200 | 73200 | 73100 | 100 |
| 535 | 20240416 | 101700 | 842969700 | 73100 | 73200 | 73300 | 73000 | 182 |
| 536 | 20240416 | 101600 | 829668400 | 73400 | 73300 | 73500 | 73200 | 139 |
| 537 | 20240416 | 101500 | 819482900 | 73300 | 73300 | 73400 | 73200 | 104 |
| 538 | 20240416 | 101400 | 811861900 | 73300 | 73400 | 73600 | 73300 | 90 |
| 539 | 20240416 | 101300 | 805260500 | 73200 | 73500 | 73500 | 73100 | 172 |
| 540 | 20240416 | 101200 | 792647500 | 73500 | 73400 | 73500 | 73300 | 56 |
| 541 | 20240416 | 101100 | 788538700 | 73300 | 73300 | 73500 | 73300 | 67 |
| 542 | 20240416 | 101000 | 783622300 | 73300 | 73200 | 73500 | 73200 | 102 |
| 543 | 20240416 | 100900 | 776149500 | 73300 | 73400 | 73600 | 73200 | 144 |
| 544 | 20240416 | 100800 | 765582000 | 73500 | 73300 | 73600 | 73300 | 65 |
| 545 | 20240416 | 100700 | 760811300 | 73200 | 73600 | 73600 | 73200 | 345 |
| 546 | 20240416 | 100600 | 735486800 | 73400 | 73600 | 73600 | 73400 | 154 |
| 547 | 20240416 | 100500 | 724175000 | 73500 | 73700 | 73800 | 73500 | 268 |
| 548 | 20240416 | 100400 | 704462500 | 73700 | 73600 | 73700 | 73500 | 143 |
| 549 | 20240416 | 100300 | 693939000 | 73600 | 73500 | 73600 | 73500 | 75 |
| 550 | 20240416 | 100200 | 688420800 | 73600 | 73600 | 73600 | 73400 | 211 |
| 551 | 20240416 | 100100 | 672911200 | 73600 | 73600 | 73600 | 73400 | 82 |
| 552 | 20240416 | 100000 | 666885400 | 73400 | 73200 | 73400 | 73200 | 658 |
| 553 | 20240416 | 095900 | 618613900 | 73200 | 73100 | 73200 | 73100 | 82 |
| 554 | 20240416 | 095800 | 612618300 | 73200 | 73300 | 73300 | 73100 | 98 |
| 555 | 20240416 | 095700 | 605442900 | 73300 | 73000 | 73300 | 73000 | 64 |
| 556 | 20240416 | 095600 | 600761900 | 73000 | 72700 | 73000 | 72700 | 505 |
| 557 | 20240416 | 095500 | 564016100 | 72700 | 72700 | 72700 | 72600 | 159 |
| 558 | 20240416 | 095400 | 552467100 | 72700 | 72600 | 72700 | 72600 | 160 |
| 559 | 20240416 | 095300 | 540846600 | 72600 | 72500 | 72600 | 72500 | 74 |
| 560 | 20240416 | 095200 | 535478300 | 72600 | 72600 | 72600 | 72500 | 96 |
| 561 | 20240416 | 095100 | 528517800 | 72500 | 72600 | 72600 | 72500 | 170 |
| 562 | 20240416 | 095000 | 516189500 | 72600 | 72600 | 72700 | 72500 | 464 |
| 563 | 20240416 | 094900 | 482507000 | 72500 | 72500 | 72700 | 72500 | 239 |
| 564 | 20240416 | 094800 | 465162700 | 72500 | 72500 | 72600 | 72500 | 180 |
| 565 | 20240416 | 094700 | 452104500 | 72600 | 72600 | 72700 | 72600 | 571 |
| 566 | 20240416 | 094600 | 410647500 | 72600 | 72700 | 72700 | 72600 | 93 |
| 567 | 20240416 | 094500 | 403894000 | 72700 | 72600 | 72700 | 72600 | 59 |
| 568 | 20240416 | 094400 | 399609600 | 72600 | 72700 | 72700 | 72600 | 117 |
| 569 | 20240416 | 094300 | 391114800 | 72600 | 72600 | 72700 | 72600 | 131 |
| 570 | 20240416 | 094200 | 381603200 | 72600 | 72800 | 72800 | 72600 | 219 |
| 571 | 20240416 | 094100 | 365698100 | 72700 | 72700 | 72700 | 72700 | 77 |
| 572 | 20240416 | 094000 | 360100200 | 72700 | 72700 | 72800 | 72700 | 355 |
| 573 | 20240416 | 093900 | 334290400 | 72700 | 72700 | 72700 | 72700 | 64 |
| 574 | 20240416 | 093800 | 329637600 | 72800 | 72800 | 72800 | 72700 | 42 |
| 575 | 20240416 | 093700 | 326581800 | 72800 | 72700 | 72800 | 72700 | 169 |
| 576 | 20240416 | 093600 | 314292800 | 72700 | 72700 | 72800 | 72700 | 166 |
| 577 | 20240416 | 093500 | 302208300 | 72700 | 72700 | 72700 | 72700 | 9 |
| 578 | 20240416 | 093400 | 301554000 | 72700 | 72800 | 72800 | 72700 | 93 |
| 579 | 20240416 | 093300 | 294788600 | 72800 | 72800 | 72800 | 72700 | 118 |
| 580 | 20240416 | 093200 | 286205600 | 72800 | 72800 | 72800 | 72800 | 35 |
| 581 | 20240416 | 093100 | 283657600 | 72800 | 72800 | 72800 | 72700 | 129 |
| 582 | 20240416 | 093000 | 274276500 | 72800 | 72700 | 72800 | 72700 | 220 |
| 583 | 20240416 | 092900 | 258282300 | 72800 | 72800 | 72800 | 72700 | 90 |
| 584 | 20240416 | 092800 | 251734200 | 72800 | 72700 | 72800 | 72700 | 92 |
| 585 | 20240416 | 092700 | 245040900 | 72800 | 72800 | 72800 | 72800 | 7 |
| 586 | 20240416 | 092600 | 244531300 | 72700 | 72700 | 72700 | 72700 | 118 |
| 587 | 20240416 | 092500 | 235952700 | 72800 | 72700 | 72800 | 72700 | 104 |
| 588 | 20240416 | 092400 | 228384400 | 72700 | 72700 | 72800 | 72700 | 26 |
| 589 | 20240416 | 092300 | 226494000 | 72800 | 72800 | 72800 | 72700 | 23 |
| 590 | 20240416 | 092200 | 224821600 | 72800 | 72900 | 72900 | 72800 | 164 |
| 591 | 20240416 | 092100 | 212872600 | 72900 | 73100 | 73100 | 72900 | 204 |
| 592 | 20240416 | 092000 | 197983800 | 73100 | 73200 | 73200 | 73100 | 6 |
| 593 | 20240416 | 091900 | 197545000 | 73100 | 73200 | 73300 | 73100 | 226 |
| 594 | 20240416 | 091800 | 181014000 | 73400 | 72900 | 73400 | 72900 | 281 |
| 595 | 20240416 | 091700 | 160443600 | 72800 | 72900 | 73000 | 72800 | 115 |
| 596 | 20240416 | 091600 | 152054600 | 72900 | 72700 | 72900 | 72700 | 53 |
| 597 | 20240416 | 091500 | 148196300 | 72800 | 72600 | 72800 | 72600 | 74 |
| 598 | 20240416 | 091400 | 142811700 | 72700 | 72500 | 72700 | 72500 | 90 |
| 599 | 20240416 | 091300 | 136273400 | 72600 | 72500 | 72600 | 72500 | 37 |
| 600 | 20240416 | 091200 | 133587400 | 72500 | 72500 | 72500 | 72500 | 79 |
| 601 | 20240416 | 091100 | 127859900 | 72500 | 72600 | 72600 | 72500 | 225 |
| 602 | 20240416 | 091000 | 111538100 | 72600 | 72700 | 72700 | 72600 | 21 |
| 603 | 20240416 | 090900 | 110012800 | 72700 | 72600 | 72700 | 72500 | 42 |
| 604 | 20240416 | 090800 | 106962900 | 72600 | 72600 | 72600 | 72500 | 17 |
| 605 | 20240416 | 090700 | 105729200 | 72600 | 72900 | 72900 | 72600 | 37 |
| 606 | 20240416 | 090600 | 103036900 | 72800 | 72900 | 72900 | 72600 | 100 |
| 607 | 20240416 | 090500 | 95763500 | 72800 | 72700 | 72800 | 72600 | 67 |
| 608 | 20240416 | 090400 | 90894500 | 72700 | 72800 | 72800 | 72700 | 61 |
| 609 | 20240416 | 090300 | 86456500 | 72800 | 72800 | 73000 | 72800 | 27 |
| 610 | 20240416 | 090200 | 84490600 | 72800 | 73100 | 73100 | 72700 | 76 |
| 611 | 20240416 | 090100 | 78958400 | 73100 | 72400 | 73100 | 72100 | 22 |
| 612 | 20240416 | 090000 | 77362100 | 72200 | 73200 | 73500 | 72100 | 1049 |