32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240418 | 191100 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 6169 |
| 3 | 20240418 | 191000 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 4 | 20240418 | 190900 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 5 | 20240418 | 190800 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 6 | 20240418 | 190700 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 7 | 20240418 | 190600 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 8 | 20240418 | 190500 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 9 | 20240418 | 190400 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 10 | 20240418 | 190300 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 11 | 20240418 | 190200 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 12 | 20240418 | 190100 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 13 | 20240418 | 190000 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 14 | 20240418 | 185900 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 15 | 20240418 | 185800 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 16 | 20240418 | 185700 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 17 | 20240418 | 185600 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 18 | 20240418 | 185500 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 19 | 20240418 | 185400 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 20 | 20240418 | 185300 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 21 | 20240418 | 185200 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 22 | 20240418 | 185100 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 23 | 20240418 | 185000 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 24 | 20240418 | 184900 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 25 | 20240418 | 184800 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 26 | 20240418 | 184700 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 27 | 20240418 | 184600 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 28 | 20240418 | 184500 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 29 | 20240418 | 184400 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 30 | 20240418 | 184300 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 31 | 20240418 | 184200 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 32 | 20240418 | 184100 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 6169 |
| 33 | 20240418 | 184000 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 34 | 20240418 | 183900 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 35 | 20240418 | 183800 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 36 | 20240418 | 183700 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 37 | 20240418 | 183600 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 38 | 20240418 | 183500 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 39 | 20240418 | 183400 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 40 | 20240418 | 183300 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 41 | 20240418 | 183200 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 42 | 20240418 | 183100 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 43 | 20240418 | 183000 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 44 | 20240418 | 182900 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 45 | 20240418 | 182800 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 46 | 20240418 | 182700 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 47 | 20240418 | 182600 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 48 | 20240418 | 182500 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 49 | 20240418 | 182400 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 50 | 20240418 | 182300 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 51 | 20240418 | 182200 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 52 | 20240418 | 182100 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 53 | 20240418 | 182000 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 54 | 20240418 | 181900 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 55 | 20240418 | 181800 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 56 | 20240418 | 181700 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 57 | 20240418 | 181600 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 58 | 20240418 | 181500 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 59 | 20240418 | 181400 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 60 | 20240418 | 181300 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 61 | 20240418 | 181200 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 62 | 20240418 | 181100 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 6169 |
| 63 | 20240418 | 181000 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 64 | 20240418 | 180900 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 65 | 20240418 | 180800 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 66 | 20240418 | 180700 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 67 | 20240418 | 180600 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 68 | 20240418 | 180500 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 69 | 20240418 | 180400 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 70 | 20240418 | 180300 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 71 | 20240418 | 180200 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 72 | 20240418 | 180100 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 73 | 20240418 | 180000 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 74 | 20240418 | 175900 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 75 | 20240418 | 175800 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 76 | 20240418 | 175700 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 77 | 20240418 | 175600 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 78 | 20240418 | 175500 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 79 | 20240418 | 175400 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 80 | 20240418 | 175300 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 81 | 20240418 | 175200 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 82 | 20240418 | 175100 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 83 | 20240418 | 175000 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 84 | 20240418 | 174900 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 85 | 20240418 | 174800 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 86 | 20240418 | 174700 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 87 | 20240418 | 174600 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 88 | 20240418 | 174500 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 89 | 20240418 | 174400 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 90 | 20240418 | 174300 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 91 | 20240418 | 174200 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 92 | 20240418 | 174100 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 6169 |
| 93 | 20240418 | 174000 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 94 | 20240418 | 173900 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 95 | 20240418 | 173800 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 96 | 20240418 | 173700 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 97 | 20240418 | 173600 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 98 | 20240418 | 173500 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 99 | 20240418 | 173400 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 100 | 20240418 | 173300 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 101 | 20240418 | 173200 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 102 | 20240418 | 173100 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 103 | 20240418 | 173000 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 104 | 20240418 | 172900 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 105 | 20240418 | 172800 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 106 | 20240418 | 172700 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 107 | 20240418 | 172600 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 108 | 20240418 | 172500 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 109 | 20240418 | 172400 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 110 | 20240418 | 172300 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 111 | 20240418 | 172200 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 112 | 20240418 | 172100 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 113 | 20240418 | 172000 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 114 | 20240418 | 171900 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 115 | 20240418 | 171800 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 116 | 20240418 | 171700 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 117 | 20240418 | 171600 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 118 | 20240418 | 171500 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 119 | 20240418 | 171400 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 120 | 20240418 | 171300 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 121 | 20240418 | 171200 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 122 | 20240418 | 171100 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 6169 |
| 123 | 20240418 | 171000 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 124 | 20240418 | 170900 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 125 | 20240418 | 170800 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 126 | 20240418 | 170700 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 127 | 20240418 | 170600 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 128 | 20240418 | 170500 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 129 | 20240418 | 170400 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 130 | 20240418 | 170300 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 131 | 20240418 | 170200 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 132 | 20240418 | 170100 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 133 | 20240418 | 170000 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 134 | 20240418 | 165900 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 135 | 20240418 | 165800 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 136 | 20240418 | 165700 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 137 | 20240418 | 165600 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 138 | 20240418 | 165500 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 139 | 20240418 | 165400 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 140 | 20240418 | 165300 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 141 | 20240418 | 165200 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 142 | 20240418 | 165100 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 143 | 20240418 | 165000 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 144 | 20240418 | 164900 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 145 | 20240418 | 164800 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 146 | 20240418 | 164700 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 147 | 20240418 | 164600 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 148 | 20240418 | 164500 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 149 | 20240418 | 164400 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 150 | 20240418 | 164300 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 151 | 20240418 | 164200 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 152 | 20240418 | 164100 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 6169 |
| 153 | 20240418 | 164000 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 154 | 20240418 | 163900 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 155 | 20240418 | 163800 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 156 | 20240418 | 163700 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 157 | 20240418 | 163600 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 158 | 20240418 | 163500 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 159 | 20240418 | 163400 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 160 | 20240418 | 163300 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 161 | 20240418 | 163200 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 162 | 20240418 | 163100 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 163 | 20240418 | 163000 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 164 | 20240418 | 162900 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 165 | 20240418 | 162800 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 166 | 20240418 | 162700 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 167 | 20240418 | 162600 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 168 | 20240418 | 162500 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 169 | 20240418 | 162400 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 170 | 20240418 | 162300 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 171 | 20240418 | 162200 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 172 | 20240418 | 162100 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 173 | 20240418 | 162000 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 174 | 20240418 | 161900 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 175 | 20240418 | 161800 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 176 | 20240418 | 161700 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 177 | 20240418 | 161600 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 178 | 20240418 | 161500 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 179 | 20240418 | 161400 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 180 | 20240418 | 161300 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 181 | 20240418 | 161200 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 182 | 20240418 | 161100 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 6169 |
| 183 | 20240418 | 161000 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 184 | 20240418 | 160900 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 185 | 20240418 | 160800 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 186 | 20240418 | 160700 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 187 | 20240418 | 160600 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 188 | 20240418 | 160500 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 189 | 20240418 | 160400 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 190 | 20240418 | 160300 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 191 | 20240418 | 160200 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 192 | 20240418 | 160100 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 193 | 20240418 | 160000 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 194 | 20240418 | 155900 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 195 | 20240418 | 155800 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 196 | 20240418 | 155700 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 197 | 20240418 | 155600 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 198 | 20240418 | 155500 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 199 | 20240418 | 155400 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 200 | 20240418 | 155300 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 201 | 20240418 | 155200 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 202 | 20240418 | 155100 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 203 | 20240418 | 155000 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 204 | 20240418 | 154900 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 205 | 20240418 | 154800 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 206 | 20240418 | 154700 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 207 | 20240418 | 154600 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 208 | 20240418 | 154500 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 209 | 20240418 | 154400 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 210 | 20240418 | 154300 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 211 | 20240418 | 154200 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 212 | 20240418 | 154100 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 6169 |
| 213 | 20240418 | 154000 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 214 | 20240418 | 153900 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 215 | 20240418 | 153800 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 216 | 20240418 | 153700 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 217 | 20240418 | 153600 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 218 | 20240418 | 153500 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 219 | 20240418 | 153400 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 220 | 20240418 | 153300 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 221 | 20240418 | 153200 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 222 | 20240418 | 153100 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 0 |
| 223 | 20240418 | 153000 | 4577184400 | 73700 | 73700 | 73700 | 73700 | 6169 |
| 224 | 20240418 | 152900 | 4122529100 | 74000 | 74000 | 74000 | 74000 | 0 |
| 225 | 20240418 | 152800 | 4122529100 | 74000 | 74000 | 74000 | 74000 | 0 |
| 226 | 20240418 | 152700 | 4122529100 | 74000 | 74000 | 74000 | 74000 | 0 |
| 227 | 20240418 | 152600 | 4122529100 | 74000 | 74000 | 74000 | 74000 | 0 |
| 228 | 20240418 | 152500 | 4122529100 | 74000 | 74000 | 74000 | 74000 | 0 |
| 229 | 20240418 | 152400 | 4122529100 | 74000 | 74000 | 74000 | 74000 | 0 |
| 230 | 20240418 | 152300 | 4122529100 | 74000 | 74000 | 74000 | 74000 | 0 |
| 231 | 20240418 | 152200 | 4122529100 | 74000 | 74000 | 74000 | 74000 | 0 |
| 232 | 20240418 | 152100 | 4122529100 | 74000 | 74000 | 74000 | 74000 | 0 |
| 233 | 20240418 | 152000 | 4122529100 | 74000 | 74000 | 74000 | 74000 | 0 |
| 234 | 20240418 | 151900 | 4122529100 | 74000 | 73900 | 74000 | 73900 | 125 |
| 235 | 20240418 | 151800 | 4113280900 | 74000 | 74000 | 74000 | 73800 | 170 |
| 236 | 20240418 | 151700 | 4100702900 | 73800 | 74000 | 74100 | 73700 | 1056 |
| 237 | 20240418 | 151600 | 4022610200 | 74000 | 74000 | 74000 | 73700 | 261 |
| 238 | 20240418 | 151500 | 4003336600 | 73800 | 74000 | 74100 | 73800 | 1010 |
| 239 | 20240418 | 151400 | 3928624500 | 74000 | 74100 | 74100 | 74000 | 253 |
| 240 | 20240418 | 151300 | 3909897600 | 74000 | 74000 | 74100 | 74000 | 79 |
| 241 | 20240418 | 151200 | 3904046000 | 74000 | 74200 | 74200 | 74000 | 286 |
| 242 | 20240418 | 151100 | 3882854500 | 74200 | 74100 | 74200 | 74000 | 115 |
| 243 | 20240418 | 151000 | 3874325600 | 74100 | 74200 | 74200 | 74100 | 106 |
| 244 | 20240418 | 150900 | 3866467900 | 74200 | 74100 | 74200 | 74100 | 127 |
| 245 | 20240418 | 150800 | 3857050200 | 74100 | 74200 | 74200 | 74100 | 186 |
| 246 | 20240418 | 150700 | 3843254600 | 74200 | 74100 | 74200 | 74000 | 142 |
| 247 | 20240418 | 150600 | 3832730400 | 74100 | 74200 | 74200 | 74100 | 112 |
| 248 | 20240418 | 150500 | 3824425000 | 74100 | 74200 | 74200 | 74100 | 59 |
| 249 | 20240418 | 150400 | 3820052100 | 74100 | 74000 | 74200 | 74000 | 304 |
| 250 | 20240418 | 150300 | 3797534900 | 74000 | 74100 | 74100 | 74000 | 99 |
| 251 | 20240418 | 150200 | 3790201600 | 74100 | 74000 | 74100 | 74000 | 124 |
| 252 | 20240418 | 150100 | 3781014700 | 74000 | 74100 | 74200 | 74000 | 53 |
| 253 | 20240418 | 150000 | 3777088300 | 74000 | 74100 | 74100 | 74000 | 213 |
| 254 | 20240418 | 145900 | 3761307800 | 74100 | 74200 | 74200 | 74000 | 155 |
| 255 | 20240418 | 145800 | 3749818200 | 74200 | 74000 | 74200 | 74000 | 520 |
| 256 | 20240418 | 145700 | 3711314000 | 73900 | 74100 | 74200 | 73900 | 860 |
| 257 | 20240418 | 145600 | 3647663500 | 74100 | 74100 | 74100 | 74000 | 68 |
| 258 | 20240418 | 145500 | 3642627500 | 74100 | 74000 | 74100 | 74000 | 113 |
| 259 | 20240418 | 145400 | 3634256600 | 74000 | 74100 | 74100 | 74000 | 78 |
| 260 | 20240418 | 145300 | 3628481200 | 74100 | 74200 | 74200 | 74100 | 115 |
| 261 | 20240418 | 145200 | 3619951000 | 74200 | 74100 | 74200 | 74000 | 96 |
| 262 | 20240418 | 145100 | 3612837400 | 74100 | 74100 | 74100 | 74000 | 119 |
| 263 | 20240418 | 145000 | 3604022100 | 74100 | 74100 | 74100 | 74000 | 45 |
| 264 | 20240418 | 144900 | 3600688000 | 74100 | 74100 | 74100 | 74000 | 77 |
| 265 | 20240418 | 144800 | 3594983000 | 74000 | 74200 | 74200 | 74000 | 60 |
| 266 | 20240418 | 144700 | 3590538100 | 74200 | 73900 | 74200 | 73900 | 281 |
| 267 | 20240418 | 144600 | 3569733100 | 74000 | 74300 | 74300 | 74000 | 152 |
| 268 | 20240418 | 144500 | 3558464000 | 74200 | 74500 | 74500 | 74000 | 167 |
| 269 | 20240418 | 144400 | 3546087300 | 74400 | 74300 | 74500 | 74200 | 195 |
| 270 | 20240418 | 144300 | 3531598500 | 74200 | 74500 | 74500 | 74200 | 238 |
| 271 | 20240418 | 144200 | 3513888000 | 74500 | 74400 | 74500 | 74300 | 292 |
| 272 | 20240418 | 144100 | 3492152300 | 74300 | 74400 | 74500 | 74300 | 205 |
| 273 | 20240418 | 144000 | 3476899800 | 74400 | 74400 | 74500 | 74200 | 266 |
| 274 | 20240418 | 143900 | 3457092600 | 74400 | 74500 | 74500 | 74300 | 278 |
| 275 | 20240418 | 143800 | 3436398800 | 74200 | 74500 | 74500 | 74200 | 259 |
| 276 | 20240418 | 143700 | 3417136500 | 74400 | 74300 | 74400 | 74300 | 317 |
| 277 | 20240418 | 143600 | 3393562700 | 74400 | 74300 | 74400 | 74100 | 418 |
| 278 | 20240418 | 143500 | 3362515800 | 74300 | 74200 | 74300 | 74100 | 496 |
| 279 | 20240418 | 143400 | 3325713300 | 74200 | 74100 | 74200 | 74000 | 274 |
| 280 | 20240418 | 143300 | 3305390000 | 74000 | 73900 | 74000 | 73800 | 166 |
| 281 | 20240418 | 143200 | 3293117000 | 74000 | 74000 | 74000 | 73900 | 120 |
| 282 | 20240418 | 143100 | 3284239200 | 73900 | 74000 | 74000 | 73900 | 141 |
| 283 | 20240418 | 143000 | 3273807700 | 74000 | 74100 | 74100 | 73800 | 151 |
| 284 | 20240418 | 142900 | 3262650900 | 74100 | 74100 | 74100 | 74000 | 113 |
| 285 | 20240418 | 142800 | 3254280400 | 74100 | 74200 | 74200 | 74000 | 45 |
| 286 | 20240418 | 142700 | 3250945700 | 74200 | 74100 | 74200 | 74000 | 185 |
| 287 | 20240418 | 142600 | 3237224600 | 74200 | 74300 | 74300 | 74100 | 192 |
| 288 | 20240418 | 142500 | 3222970800 | 74300 | 74400 | 74500 | 74300 | 322 |
| 289 | 20240418 | 142400 | 3199006100 | 74400 | 74500 | 74500 | 74400 | 262 |
| 290 | 20240418 | 142300 | 3179496500 | 74500 | 74600 | 74600 | 74400 | 182 |
| 291 | 20240418 | 142200 | 3165931300 | 74600 | 74500 | 74600 | 74500 | 439 |
| 292 | 20240418 | 142100 | 3133210100 | 74600 | 74500 | 74700 | 74300 | 182 |
| 293 | 20240418 | 142000 | 3119639700 | 74300 | 74200 | 74500 | 74100 | 365 |
| 294 | 20240418 | 141900 | 3092507300 | 74200 | 74100 | 74300 | 74000 | 4890 |
| 295 | 20240418 | 141800 | 2729709000 | 74000 | 74000 | 74100 | 73900 | 133 |
| 296 | 20240418 | 141700 | 2719862600 | 73900 | 73800 | 73900 | 73800 | 197 |
| 297 | 20240418 | 141600 | 2705309200 | 73800 | 73900 | 73900 | 73800 | 38 |
| 298 | 20240418 | 141500 | 2702501600 | 73800 | 73900 | 74000 | 73800 | 117 |
| 299 | 20240418 | 141400 | 2693847900 | 73900 | 74000 | 74000 | 73900 | 79 |
| 300 | 20240418 | 141300 | 2688004400 | 74000 | 73900 | 74000 | 73800 | 81 |
| 301 | 20240418 | 141200 | 2682021500 | 73900 | 73900 | 74000 | 73800 | 57 |
| 302 | 20240418 | 141100 | 2677809300 | 73800 | 73800 | 73800 | 73700 | 107 |
| 303 | 20240418 | 141000 | 2669914800 | 73800 | 73700 | 73800 | 73700 | 54 |
| 304 | 20240418 | 140900 | 2665932200 | 73700 | 73900 | 73900 | 73700 | 102 |
| 305 | 20240418 | 140800 | 2658405300 | 73900 | 73900 | 73900 | 73800 | 183 |
| 306 | 20240418 | 140700 | 2644892400 | 73900 | 73900 | 73900 | 73700 | 133 |
| 307 | 20240418 | 140600 | 2635075000 | 73800 | 73800 | 73900 | 73800 | 108 |
| 308 | 20240418 | 140500 | 2627098900 | 73900 | 73900 | 73900 | 73800 | 185 |
| 309 | 20240418 | 140400 | 2613441600 | 73900 | 73900 | 73900 | 73800 | 98 |
| 310 | 20240418 | 140300 | 2606201900 | 73800 | 73800 | 73900 | 73800 | 58 |
| 311 | 20240418 | 140200 | 2601919600 | 73800 | 73900 | 73900 | 73800 | 92 |
| 312 | 20240418 | 140100 | 2595121500 | 73900 | 73800 | 73900 | 73800 | 60 |
| 313 | 20240418 | 140000 | 2590692700 | 73800 | 73800 | 73900 | 73800 | 114 |
| 314 | 20240418 | 135900 | 2582273100 | 73800 | 73900 | 73900 | 73700 | 182 |
| 315 | 20240418 | 135800 | 2568841100 | 73800 | 73800 | 73800 | 73700 | 101 |
| 316 | 20240418 | 135700 | 2561389400 | 73800 | 73800 | 73900 | 73700 | 92 |
| 317 | 20240418 | 135600 | 2554599800 | 73700 | 73700 | 73800 | 73700 | 69 |
| 318 | 20240418 | 135500 | 2549511800 | 73800 | 73800 | 73800 | 73700 | 130 |
| 319 | 20240418 | 135400 | 2539920200 | 73700 | 73800 | 73800 | 73700 | 46 |
| 320 | 20240418 | 135300 | 2536528100 | 73900 | 73700 | 73900 | 73700 | 176 |
| 321 | 20240418 | 135200 | 2523549800 | 73800 | 73800 | 73900 | 73800 | 153 |
| 322 | 20240418 | 135100 | 2512258000 | 73700 | 73900 | 73900 | 73700 | 177 |
| 323 | 20240418 | 135000 | 2499195900 | 73900 | 74100 | 74100 | 73800 | 43 |
| 324 | 20240418 | 134900 | 2496020000 | 74000 | 73900 | 74000 | 73800 | 95 |
| 325 | 20240418 | 134800 | 2488996700 | 73900 | 73900 | 74000 | 73800 | 82 |
| 326 | 20240418 | 134700 | 2482940600 | 73800 | 73800 | 73800 | 73700 | 126 |
| 327 | 20240418 | 134600 | 2473642100 | 73800 | 73800 | 73800 | 73700 | 142 |
| 328 | 20240418 | 134500 | 2463167100 | 73800 | 73700 | 73800 | 73700 | 65 |
| 329 | 20240418 | 134400 | 2458373300 | 73700 | 73700 | 73800 | 73700 | 82 |
| 330 | 20240418 | 134300 | 2452323900 | 73800 | 73800 | 73800 | 73700 | 78 |
| 331 | 20240418 | 134200 | 2446569700 | 73700 | 73800 | 73800 | 73700 | 115 |
| 332 | 20240418 | 134100 | 2438086100 | 73800 | 73700 | 73800 | 73700 | 34 |
| 333 | 20240418 | 134000 | 2435580100 | 73700 | 73700 | 73800 | 73600 | 191 |
| 334 | 20240418 | 133900 | 2421506000 | 73600 | 73700 | 73700 | 73600 | 142 |
| 335 | 20240418 | 133800 | 2411042200 | 73600 | 73600 | 73700 | 73600 | 118 |
| 336 | 20240418 | 133700 | 2402350700 | 73600 | 73700 | 73700 | 73600 | 172 |
| 337 | 20240418 | 133600 | 2389683000 | 73700 | 73800 | 73800 | 73600 | 113 |
| 338 | 20240418 | 133500 | 2381355900 | 73700 | 73700 | 73800 | 73700 | 90 |
| 339 | 20240418 | 133400 | 2374716400 | 73800 | 73700 | 73800 | 73600 | 178 |
| 340 | 20240418 | 133300 | 2361593900 | 73700 | 73800 | 73800 | 73700 | 125 |
| 341 | 20240418 | 133200 | 2352372900 | 73800 | 73800 | 73800 | 73700 | 133 |
| 342 | 20240418 | 133100 | 2342560100 | 73800 | 73900 | 73900 | 73800 | 101 |
| 343 | 20240418 | 133000 | 2335100300 | 73900 | 73800 | 73900 | 73800 | 52 |
| 344 | 20240418 | 132900 | 2331258000 | 73800 | 73900 | 73900 | 73800 | 107 |
| 345 | 20240418 | 132800 | 2323357200 | 73900 | 73900 | 73900 | 73800 | 80 |
| 346 | 20240418 | 132700 | 2317448000 | 73700 | 73700 | 73700 | 73600 | 232 |
| 347 | 20240418 | 132600 | 2300355800 | 73700 | 73600 | 73700 | 73600 | 87 |
| 348 | 20240418 | 132500 | 2293946300 | 73600 | 73600 | 73700 | 73500 | 180 |
| 349 | 20240418 | 132400 | 2280693400 | 73600 | 73500 | 73600 | 73500 | 113 |
| 350 | 20240418 | 132300 | 2272379500 | 73600 | 73700 | 73700 | 73500 | 189 |
| 351 | 20240418 | 132200 | 2258469400 | 73600 | 73600 | 73700 | 73600 | 111 |
| 352 | 20240418 | 132100 | 2250292400 | 73600 | 73600 | 73700 | 73600 | 97 |
| 353 | 20240418 | 132000 | 2243146500 | 73600 | 73800 | 73800 | 73600 | 228 |
| 354 | 20240418 | 131900 | 2226345600 | 73800 | 73800 | 73800 | 73700 | 185 |
| 355 | 20240418 | 131800 | 2212694900 | 73800 | 73900 | 73900 | 73700 | 282 |
| 356 | 20240418 | 131700 | 2191892500 | 73800 | 73800 | 73900 | 73800 | 124 |
| 357 | 20240418 | 131600 | 2182735700 | 73800 | 73900 | 73900 | 73800 | 110 |
| 358 | 20240418 | 131500 | 2174612400 | 73900 | 73900 | 73900 | 73800 | 162 |
| 359 | 20240418 | 131400 | 2162647300 | 73900 | 74100 | 74200 | 73800 | 43 |
| 360 | 20240418 | 131300 | 2159468800 | 74200 | 74200 | 74200 | 73800 | 2178 |
| 361 | 20240418 | 131200 | 1998338500 | 74200 | 74100 | 74200 | 74100 | 134 |
| 362 | 20240418 | 131100 | 1988402600 | 74100 | 74100 | 74200 | 74100 | 333 |
| 363 | 20240418 | 131000 | 1963721900 | 74100 | 74200 | 74200 | 74100 | 83 |
| 364 | 20240418 | 130900 | 1957566500 | 74100 | 74200 | 74200 | 74100 | 46 |
| 365 | 20240418 | 130800 | 1954156500 | 74200 | 74200 | 74200 | 74100 | 74 |
| 366 | 20240418 | 130700 | 1948666700 | 74200 | 74200 | 74200 | 74100 | 91 |
| 367 | 20240418 | 130600 | 1941916000 | 74200 | 74200 | 74200 | 74100 | 101 |
| 368 | 20240418 | 130500 | 1934422900 | 74300 | 74200 | 74300 | 74200 | 495 |
| 369 | 20240418 | 130400 | 1897672000 | 74100 | 74200 | 74200 | 74100 | 66 |
| 370 | 20240418 | 130300 | 1892778600 | 74200 | 74200 | 74300 | 74200 | 35 |
| 371 | 20240418 | 130200 | 1890178400 | 74200 | 74300 | 74300 | 74100 | 70 |
| 372 | 20240418 | 130100 | 1884984600 | 74200 | 74200 | 74200 | 74100 | 155 |
| 373 | 20240418 | 130000 | 1873484100 | 74200 | 74200 | 74200 | 74100 | 68 |
| 374 | 20240418 | 125900 | 1868441200 | 74200 | 74200 | 74300 | 74100 | 202 |
| 375 | 20240418 | 125800 | 1853461700 | 74200 | 74300 | 74300 | 74200 | 85 |
| 376 | 20240418 | 125700 | 1847152200 | 74300 | 74200 | 74300 | 74100 | 63 |
| 377 | 20240418 | 125600 | 1842475600 | 74200 | 74100 | 74200 | 74100 | 78 |
| 378 | 20240418 | 125500 | 1836690200 | 74100 | 74200 | 74300 | 74100 | 59 |
| 379 | 20240418 | 125400 | 1832311600 | 74200 | 74200 | 74200 | 74100 | 60 |
| 380 | 20240418 | 125300 | 1827862300 | 74100 | 74200 | 74200 | 74100 | 70 |
| 381 | 20240418 | 125200 | 1822669400 | 74200 | 74200 | 74200 | 74100 | 36 |
| 382 | 20240418 | 125100 | 1820000300 | 74200 | 74200 | 74200 | 74100 | 58 |
| 383 | 20240418 | 125000 | 1815697300 | 74100 | 74200 | 74300 | 74100 | 57 |
| 384 | 20240418 | 124900 | 1811468800 | 74200 | 74300 | 74300 | 74200 | 38 |
| 385 | 20240418 | 124800 | 1808646700 | 74200 | 74300 | 74300 | 74100 | 67 |
| 386 | 20240418 | 124700 | 1803675600 | 74300 | 74300 | 74300 | 74200 | 25 |
| 387 | 20240418 | 124600 | 1801818900 | 74200 | 74200 | 74200 | 74100 | 136 |
| 388 | 20240418 | 124500 | 1791730100 | 74200 | 74300 | 74300 | 74100 | 67 |
| 389 | 20240418 | 124400 | 1786756800 | 74300 | 74200 | 74300 | 74200 | 66 |
| 390 | 20240418 | 124300 | 1781856200 | 74300 | 74300 | 74300 | 74200 | 54 |
| 391 | 20240418 | 124200 | 1777844900 | 74200 | 74300 | 74300 | 74200 | 81 |
| 392 | 20240418 | 124100 | 1771831900 | 74200 | 74200 | 74300 | 74200 | 49 |
| 393 | 20240418 | 124000 | 1768193600 | 74300 | 74300 | 74300 | 74100 | 78 |
| 394 | 20240418 | 123900 | 1762402200 | 74300 | 74200 | 74300 | 74100 | 106 |
| 395 | 20240418 | 123800 | 1754538800 | 74100 | 74200 | 74300 | 74100 | 72 |
| 396 | 20240418 | 123700 | 1749193700 | 74300 | 74300 | 74300 | 74200 | 28 |
| 397 | 20240418 | 123600 | 1747115200 | 74100 | 74300 | 74400 | 74100 | 1868 |
| 398 | 20240418 | 123500 | 1608388200 | 74400 | 74500 | 74500 | 74300 | 103 |
| 399 | 20240418 | 123400 | 1600723100 | 74500 | 74400 | 74500 | 74400 | 39 |
| 400 | 20240418 | 123300 | 1597819900 | 74300 | 74400 | 74400 | 74300 | 64 |
| 401 | 20240418 | 123200 | 1593060700 | 74400 | 74500 | 74500 | 74300 | 64 |
| 402 | 20240418 | 123100 | 1588299000 | 74400 | 74400 | 74400 | 74300 | 129 |
| 403 | 20240418 | 123000 | 1578704300 | 74400 | 74400 | 74400 | 74300 | 23 |
| 404 | 20240418 | 122900 | 1576993800 | 74300 | 74400 | 74400 | 74300 | 38 |
| 405 | 20240418 | 122800 | 1574169000 | 74400 | 74400 | 74400 | 74400 | 106 |
| 406 | 20240418 | 122700 | 1566282600 | 74400 | 74400 | 74500 | 74400 | 71 |
| 407 | 20240418 | 122600 | 1560997800 | 74500 | 74500 | 74500 | 74500 | 21 |
| 408 | 20240418 | 122500 | 1559433300 | 74400 | 74400 | 74400 | 74300 | 51 |
| 409 | 20240418 | 122400 | 1555640400 | 74400 | 74400 | 74400 | 74300 | 42 |
| 410 | 20240418 | 122300 | 1552516800 | 74400 | 74500 | 74500 | 74400 | 35 |
| 411 | 20240418 | 122200 | 1549912600 | 74500 | 74500 | 74500 | 74500 | 12 |
| 412 | 20240418 | 122100 | 1549018600 | 74500 | 74400 | 74500 | 74400 | 58 |
| 413 | 20240418 | 122000 | 1544700000 | 74500 | 74500 | 74500 | 74500 | 16 |
| 414 | 20240418 | 121900 | 1543508000 | 74500 | 74500 | 74500 | 74300 | 44 |
| 415 | 20240418 | 121800 | 1540234100 | 74500 | 74500 | 74500 | 74500 | 19 |
| 416 | 20240418 | 121700 | 1538818600 | 74400 | 74500 | 74500 | 74400 | 117 |
| 417 | 20240418 | 121600 | 1530109500 | 74500 | 74500 | 74500 | 74500 | 33 |
| 418 | 20240418 | 121500 | 1527651000 | 74500 | 74500 | 74500 | 74400 | 45 |
| 419 | 20240418 | 121400 | 1524300000 | 74500 | 74500 | 74500 | 74500 | 18 |
| 420 | 20240418 | 121300 | 1522959000 | 74500 | 74500 | 74500 | 74400 | 25 |
| 421 | 20240418 | 121200 | 1521098100 | 74500 | 74500 | 74500 | 74400 | 85 |
| 422 | 20240418 | 121100 | 1514767600 | 74500 | 74400 | 74500 | 74400 | 23 |
| 423 | 20240418 | 121000 | 1513055600 | 74600 | 74500 | 74600 | 74500 | 21 |
| 424 | 20240418 | 120900 | 1511489600 | 74500 | 74400 | 74500 | 74400 | 249 |
| 425 | 20240418 | 120800 | 1492949000 | 74300 | 74400 | 74400 | 74300 | 142 |
| 426 | 20240418 | 120700 | 1482385800 | 74400 | 74400 | 74400 | 74300 | 52 |
| 427 | 20240418 | 120600 | 1478518000 | 74300 | 74400 | 74400 | 74300 | 51 |
| 428 | 20240418 | 120500 | 1474725100 | 74400 | 74400 | 74400 | 74400 | 29 |
| 429 | 20240418 | 120400 | 1472567500 | 74400 | 74400 | 74400 | 74300 | 39 |
| 430 | 20240418 | 120300 | 1469667400 | 74400 | 74400 | 74400 | 74400 | 98 |
| 431 | 20240418 | 120200 | 1462376200 | 74400 | 74400 | 74400 | 74300 | 32 |
| 432 | 20240418 | 120100 | 1459997000 | 74400 | 74400 | 74400 | 74400 | 77 |
| 433 | 20240418 | 120000 | 1454268200 | 74400 | 74400 | 74400 | 74300 | 47 |
| 434 | 20240418 | 115900 | 1450773900 | 74400 | 74400 | 74400 | 74400 | 55 |
| 435 | 20240418 | 115800 | 1446681900 | 74300 | 74300 | 74300 | 74200 | 200 |
| 436 | 20240418 | 115700 | 1431823500 | 74200 | 74400 | 74400 | 74200 | 68 |
| 437 | 20240418 | 115600 | 1426774300 | 74400 | 74400 | 74500 | 74200 | 1298 |
| 438 | 20240418 | 115500 | 1330305200 | 74400 | 74300 | 74400 | 74300 | 26 |
| 439 | 20240418 | 115400 | 1328370900 | 74400 | 74400 | 74400 | 74300 | 32 |
| 440 | 20240418 | 115300 | 1325991700 | 74400 | 74400 | 74400 | 74300 | 209 |
| 441 | 20240418 | 115200 | 1310442400 | 74400 | 74400 | 74400 | 74300 | 23 |
| 442 | 20240418 | 115100 | 1308732700 | 74400 | 74400 | 74400 | 74400 | 42 |
| 443 | 20240418 | 115000 | 1305607900 | 74400 | 74300 | 74400 | 74300 | 70 |
| 444 | 20240418 | 114900 | 1300401500 | 74400 | 74400 | 74400 | 74400 | 26 |
| 445 | 20240418 | 114800 | 1298467100 | 74400 | 74400 | 74400 | 74300 | 32 |
| 446 | 20240418 | 114700 | 1296087800 | 74400 | 74400 | 74400 | 74400 | 43 |
| 447 | 20240418 | 114600 | 1292888600 | 74400 | 74400 | 74400 | 74300 | 36 |
| 448 | 20240418 | 114500 | 1290211800 | 74400 | 74400 | 74500 | 74300 | 56 |
| 449 | 20240418 | 114400 | 1286046300 | 74500 | 74500 | 74500 | 74400 | 62 |
| 450 | 20240418 | 114300 | 1281429400 | 74500 | 74500 | 74500 | 74400 | 30 |
| 451 | 20240418 | 114200 | 1279195900 | 74500 | 74400 | 74500 | 74400 | 57 |
| 452 | 20240418 | 114100 | 1274953900 | 74500 | 74500 | 74500 | 74400 | 45 |
| 453 | 20240418 | 114000 | 1271601500 | 74400 | 74400 | 74400 | 74400 | 126 |
| 454 | 20240418 | 113900 | 1262227100 | 74400 | 74500 | 74500 | 74400 | 71 |
| 455 | 20240418 | 113800 | 1256944000 | 74500 | 74600 | 74600 | 74500 | 57 |
| 456 | 20240418 | 113700 | 1252697400 | 74500 | 74500 | 74500 | 74400 | 28 |
| 457 | 20240418 | 113600 | 1250613200 | 74500 | 74400 | 74500 | 74400 | 24 |
| 458 | 20240418 | 113500 | 1248826700 | 74400 | 74600 | 74600 | 74400 | 37 |
| 459 | 20240418 | 113400 | 1246067300 | 74600 | 74500 | 74600 | 74400 | 308 |
| 460 | 20240418 | 113300 | 1223133400 | 74400 | 74500 | 74500 | 74400 | 29 |
| 461 | 20240418 | 113200 | 1220974400 | 74500 | 74500 | 74500 | 74500 | 36 |
| 462 | 20240418 | 113100 | 1218292400 | 74500 | 74500 | 74500 | 74400 | 52 |
| 463 | 20240418 | 113000 | 1214420000 | 74500 | 74500 | 74500 | 74400 | 19 |
| 464 | 20240418 | 112900 | 1213005000 | 74500 | 74600 | 74600 | 74400 | 40 |
| 465 | 20240418 | 112800 | 1210025500 | 74600 | 74400 | 74600 | 74400 | 37 |
| 466 | 20240418 | 112700 | 1207266700 | 74600 | 74500 | 74600 | 74400 | 302 |
| 467 | 20240418 | 112600 | 1184794300 | 74500 | 74500 | 74500 | 74400 | 26 |
| 468 | 20240418 | 112500 | 1182857400 | 74500 | 74500 | 74500 | 74400 | 57 |
| 469 | 20240418 | 112400 | 1178612400 | 74500 | 74500 | 74500 | 74400 | 34 |
| 470 | 20240418 | 112300 | 1176080400 | 74500 | 74500 | 74500 | 74400 | 71 |
| 471 | 20240418 | 112200 | 1170791900 | 74500 | 74400 | 74500 | 74400 | 37 |
| 472 | 20240418 | 112100 | 1168035700 | 74400 | 74500 | 74500 | 74400 | 209 |
| 473 | 20240418 | 112000 | 1152467500 | 74500 | 74500 | 74500 | 74400 | 40 |
| 474 | 20240418 | 111900 | 1149490500 | 74400 | 74500 | 74500 | 74400 | 64 |
| 475 | 20240418 | 111800 | 1144726700 | 74500 | 74500 | 74500 | 74300 | 31 |
| 476 | 20240418 | 111700 | 1142417900 | 74500 | 74600 | 74600 | 74400 | 14 |
| 477 | 20240418 | 111600 | 1141374900 | 74400 | 74500 | 74600 | 74400 | 164 |
| 478 | 20240418 | 111500 | 1129167200 | 74400 | 74500 | 74500 | 74400 | 109 |
| 479 | 20240418 | 111400 | 1121046800 | 74500 | 74400 | 74600 | 74400 | 265 |
| 480 | 20240418 | 111300 | 1101321100 | 74400 | 74400 | 74400 | 74300 | 71 |
| 481 | 20240418 | 111200 | 1096041300 | 74400 | 74400 | 74600 | 74300 | 368 |
| 482 | 20240418 | 111100 | 1068661500 | 74600 | 74500 | 74600 | 74400 | 50 |
| 483 | 20240418 | 111000 | 1064938500 | 74500 | 74600 | 74600 | 74400 | 76 |
| 484 | 20240418 | 110900 | 1059279500 | 74600 | 74400 | 74600 | 74300 | 228 |
| 485 | 20240418 | 110800 | 1042313000 | 74300 | 74700 | 74700 | 74300 | 861 |
| 486 | 20240418 | 110700 | 978177500 | 74700 | 74700 | 74700 | 74600 | 25 |
| 487 | 20240418 | 110600 | 976311000 | 74700 | 74800 | 74800 | 74600 | 38 |
| 488 | 20240418 | 110500 | 973473400 | 74700 | 74700 | 74700 | 74500 | 17 |
| 489 | 20240418 | 110400 | 972204300 | 74700 | 74700 | 74700 | 74600 | 36 |
| 490 | 20240418 | 110300 | 969517300 | 74700 | 74700 | 74800 | 74700 | 37 |
| 491 | 20240418 | 110200 | 966751500 | 74600 | 74700 | 74800 | 74600 | 33 |
| 492 | 20240418 | 110100 | 964285100 | 74700 | 74700 | 74800 | 74600 | 39 |
| 493 | 20240418 | 110000 | 961372100 | 74700 | 74800 | 74800 | 74600 | 141 |
| 494 | 20240418 | 105900 | 950848900 | 74700 | 74800 | 74900 | 74700 | 29 |
| 495 | 20240418 | 105800 | 948677800 | 74800 | 74600 | 74800 | 74600 | 57 |
| 496 | 20240418 | 105700 | 944419500 | 74600 | 74600 | 74700 | 74600 | 37 |
| 497 | 20240418 | 105600 | 941659200 | 74600 | 74600 | 74600 | 74500 | 32 |
| 498 | 20240418 | 105500 | 939273500 | 74600 | 74600 | 74600 | 74600 | 91 |
| 499 | 20240418 | 105400 | 932484900 | 74600 | 74600 | 74600 | 74500 | 49 |
| 500 | 20240418 | 105300 | 928831100 | 74600 | 74600 | 74600 | 74500 | 83 |
| 501 | 20240418 | 105200 | 922644600 | 74600 | 74600 | 74600 | 74600 | 20 |
| 502 | 20240418 | 105100 | 921152600 | 74700 | 74600 | 74700 | 74500 | 58 |
| 503 | 20240418 | 105000 | 916826300 | 74500 | 74500 | 74500 | 74500 | 34 |
| 504 | 20240418 | 104900 | 914293300 | 74600 | 74500 | 74600 | 74500 | 418 |
| 505 | 20240418 | 104800 | 883149900 | 74500 | 74700 | 74700 | 74500 | 137 |
| 506 | 20240418 | 104700 | 872939700 | 74600 | 74700 | 74700 | 74500 | 153 |
| 507 | 20240418 | 104600 | 861535100 | 74700 | 74600 | 74700 | 74600 | 34 |
| 508 | 20240418 | 104500 | 858998000 | 74800 | 74800 | 74800 | 74500 | 31 |
| 509 | 20240418 | 104400 | 856683100 | 74800 | 74700 | 74800 | 74500 | 65 |
| 510 | 20240418 | 104300 | 851833400 | 74700 | 74800 | 74800 | 74600 | 79 |
| 511 | 20240418 | 104200 | 845928100 | 74800 | 74700 | 74800 | 74700 | 61 |
| 512 | 20240418 | 104100 | 841370000 | 74700 | 74800 | 74800 | 74700 | 34 |
| 513 | 20240418 | 104000 | 838827200 | 74800 | 74700 | 74800 | 74600 | 42 |
| 514 | 20240418 | 103900 | 835690600 | 74800 | 74700 | 74800 | 74600 | 7 |
| 515 | 20240418 | 103800 | 835167700 | 74800 | 74700 | 74800 | 74700 | 52 |
| 516 | 20240418 | 103700 | 831279900 | 74600 | 74500 | 74800 | 74500 | 78 |
| 517 | 20240418 | 103600 | 825465600 | 74800 | 74800 | 74800 | 74500 | 273 |
| 518 | 20240418 | 103500 | 805114100 | 74800 | 74800 | 74900 | 74800 | 47 |
| 519 | 20240418 | 103400 | 801597000 | 74800 | 74800 | 74800 | 74700 | 41 |
| 520 | 20240418 | 103300 | 798532000 | 74800 | 74900 | 74900 | 74700 | 38 |
| 521 | 20240418 | 103200 | 795689700 | 74800 | 74600 | 74800 | 74600 | 12 |
| 522 | 20240418 | 103100 | 794793200 | 74700 | 74700 | 74700 | 74700 | 37 |
| 523 | 20240418 | 103000 | 792029300 | 74700 | 74600 | 74700 | 74600 | 311 |
| 524 | 20240418 | 102900 | 768816500 | 74600 | 74600 | 74700 | 74600 | 75 |
| 525 | 20240418 | 102800 | 763218000 | 74500 | 74700 | 74700 | 74500 | 34 |
| 526 | 20240418 | 102700 | 760680800 | 74700 | 74700 | 74700 | 74500 | 161 |
| 527 | 20240418 | 102600 | 748674300 | 74700 | 74900 | 74900 | 74700 | 41 |
| 528 | 20240418 | 102500 | 745609000 | 74800 | 74800 | 74900 | 74800 | 50 |
| 529 | 20240418 | 102400 | 741868200 | 74900 | 75000 | 75000 | 74800 | 5 |
| 530 | 20240418 | 102300 | 741493700 | 75000 | 74800 | 75000 | 74800 | 49 |
| 531 | 20240418 | 102200 | 737822900 | 74800 | 75000 | 75000 | 74700 | 55 |
| 532 | 20240418 | 102100 | 733709000 | 75000 | 74700 | 75000 | 74700 | 33 |
| 533 | 20240418 | 102000 | 731240000 | 74800 | 74900 | 75000 | 74800 | 40 |
| 534 | 20240418 | 101900 | 728245500 | 74900 | 75100 | 75100 | 74900 | 56 |
| 535 | 20240418 | 101800 | 724046800 | 75100 | 75200 | 75200 | 75100 | 15 |
| 536 | 20240418 | 101700 | 722918900 | 75200 | 74900 | 75200 | 74800 | 132 |
| 537 | 20240418 | 101600 | 713016500 | 75000 | 75100 | 75200 | 75000 | 59 |
| 538 | 20240418 | 101500 | 708584800 | 75000 | 75100 | 75100 | 75000 | 7 |
| 539 | 20240418 | 101400 | 708059300 | 75100 | 75100 | 75200 | 75000 | 198 |
| 540 | 20240418 | 101300 | 693192500 | 75100 | 74900 | 75100 | 74900 | 112 |
| 541 | 20240418 | 101200 | 684790300 | 75000 | 75000 | 75000 | 75000 | 99 |
| 542 | 20240418 | 101100 | 677365300 | 75000 | 74900 | 75100 | 74900 | 1736 |
| 543 | 20240418 | 101000 | 547168800 | 74800 | 74900 | 74900 | 74800 | 158 |
| 544 | 20240418 | 100900 | 535349000 | 74800 | 74800 | 74800 | 74800 | 19 |
| 545 | 20240418 | 100800 | 533927800 | 74800 | 74900 | 74900 | 74800 | 34 |
| 546 | 20240418 | 100700 | 531383800 | 74900 | 75000 | 75000 | 74800 | 52 |
| 547 | 20240418 | 100600 | 527491100 | 74800 | 74900 | 75000 | 74800 | 66 |
| 548 | 20240418 | 100500 | 522549600 | 74900 | 74700 | 74900 | 74600 | 56 |
| 549 | 20240418 | 100400 | 518367800 | 74700 | 74900 | 74900 | 74700 | 25 |
| 550 | 20240418 | 100300 | 516498600 | 74900 | 74800 | 74900 | 74800 | 18 |
| 551 | 20240418 | 100200 | 515151400 | 74800 | 74800 | 74900 | 74800 | 44 |
| 552 | 20240418 | 100100 | 511858200 | 74900 | 74900 | 74900 | 74900 | 18 |
| 553 | 20240418 | 100000 | 510510000 | 74800 | 74900 | 74900 | 74800 | 37 |
| 554 | 20240418 | 095900 | 507740600 | 74900 | 74900 | 74900 | 74900 | 42 |
| 555 | 20240418 | 095800 | 504594800 | 74900 | 75000 | 75000 | 74800 | 40 |
| 556 | 20240418 | 095700 | 501598900 | 75000 | 74400 | 75000 | 74400 | 240 |
| 557 | 20240418 | 095600 | 483661300 | 74500 | 74500 | 74600 | 74500 | 234 |
| 558 | 20240418 | 095500 | 466228100 | 74600 | 74500 | 74600 | 74500 | 140 |
| 559 | 20240418 | 095400 | 455792400 | 74500 | 74700 | 74700 | 74500 | 295 |
| 560 | 20240418 | 095300 | 433788400 | 74800 | 74800 | 74800 | 74800 | 11 |
| 561 | 20240418 | 095200 | 432965600 | 74700 | 74800 | 74800 | 74700 | 5 |
| 562 | 20240418 | 095100 | 432591900 | 74900 | 74800 | 74900 | 74800 | 374 |
| 563 | 20240418 | 095000 | 404595400 | 74800 | 74600 | 74800 | 74600 | 39 |
| 564 | 20240418 | 094900 | 401683500 | 74700 | 74600 | 74700 | 74500 | 110 |
| 565 | 20240418 | 094800 | 393477500 | 74600 | 74600 | 74600 | 74600 | 20 |
| 566 | 20240418 | 094700 | 391985500 | 74500 | 74500 | 74500 | 74500 | 63 |
| 567 | 20240418 | 094600 | 387292000 | 74500 | 74700 | 74700 | 74500 | 42 |
| 568 | 20240418 | 094500 | 384158100 | 74600 | 74700 | 74700 | 74600 | 22 |
| 569 | 20240418 | 094400 | 382516800 | 74600 | 74500 | 74600 | 74500 | 123 |
| 570 | 20240418 | 094300 | 373341200 | 74500 | 74600 | 74600 | 74500 | 47 |
| 571 | 20240418 | 094200 | 369836600 | 74600 | 74500 | 74700 | 74500 | 18 |
| 572 | 20240418 | 094100 | 368493300 | 74700 | 74700 | 74700 | 74700 | 1 |
| 573 | 20240418 | 094000 | 368418600 | 74700 | 74200 | 74700 | 74200 | 142 |
| 574 | 20240418 | 093900 | 357840900 | 74300 | 74500 | 74500 | 74200 | 735 |
| 575 | 20240418 | 093800 | 303218900 | 74500 | 74600 | 74700 | 74500 | 107 |
| 576 | 20240418 | 093700 | 295244300 | 74600 | 74700 | 74700 | 74500 | 33 |
| 577 | 20240418 | 093600 | 292783900 | 74700 | 74700 | 74700 | 74700 | 11 |
| 578 | 20240418 | 093500 | 291962200 | 74500 | 74500 | 74500 | 74400 | 227 |
| 579 | 20240418 | 093400 | 275051400 | 74500 | 74800 | 74800 | 74500 | 184 |
| 580 | 20240418 | 093300 | 261338400 | 74800 | 74800 | 75000 | 74800 | 34 |
| 581 | 20240418 | 093200 | 258793200 | 75000 | 75100 | 75100 | 74900 | 50 |
| 582 | 20240418 | 093100 | 255044200 | 75000 | 75000 | 75100 | 75000 | 275 |
| 583 | 20240418 | 093000 | 234418100 | 75000 | 75000 | 75000 | 75000 | 32 |
| 584 | 20240418 | 092900 | 232018100 | 75100 | 75100 | 75100 | 75100 | 11 |
| 585 | 20240418 | 092800 | 231192000 | 74900 | 74900 | 74900 | 74900 | 0 |
| 586 | 20240418 | 092700 | 231192000 | 74900 | 74900 | 75200 | 74800 | 1097 |
| 587 | 20240418 | 092600 | 148903800 | 74900 | 74500 | 74900 | 74500 | 115 |
| 588 | 20240418 | 092500 | 140323500 | 74600 | 74500 | 74600 | 74500 | 27 |
| 589 | 20240418 | 092400 | 138310900 | 74500 | 74500 | 74600 | 74500 | 23 |
| 590 | 20240418 | 092300 | 136597200 | 74400 | 74500 | 74500 | 74400 | 28 |
| 591 | 20240418 | 092200 | 134511300 | 74500 | 74500 | 74500 | 74500 | 1 |
| 592 | 20240418 | 092100 | 134436800 | 74500 | 74300 | 74500 | 74200 | 61 |
| 593 | 20240418 | 092000 | 129901000 | 74300 | 74300 | 74300 | 74300 | 36 |
| 594 | 20240418 | 091900 | 127226200 | 74300 | 74300 | 74300 | 74300 | 12 |
| 595 | 20240418 | 091800 | 126334600 | 74200 | 74200 | 74300 | 74200 | 26 |
| 596 | 20240418 | 091700 | 124405300 | 74300 | 74400 | 74400 | 74300 | 37 |
| 597 | 20240418 | 091600 | 121654300 | 74400 | 74500 | 74500 | 74400 | 63 |
| 598 | 20240418 | 091500 | 116966000 | 74500 | 74500 | 74500 | 74500 | 11 |
| 599 | 20240418 | 091400 | 116146500 | 74500 | 74600 | 74600 | 74500 | 39 |
| 600 | 20240418 | 091300 | 113240500 | 74600 | 74600 | 74600 | 74600 | 3 |
| 601 | 20240418 | 091200 | 113016700 | 74600 | 74900 | 74900 | 74600 | 39 |
| 602 | 20240418 | 091100 | 110099500 | 74600 | 74700 | 74700 | 74600 | 5 |
| 603 | 20240418 | 091000 | 109726400 | 74700 | 74700 | 74700 | 74700 | 4 |
| 604 | 20240418 | 090900 | 109427600 | 74700 | 74800 | 74800 | 74700 | 20 |
| 605 | 20240418 | 090800 | 107932500 | 74900 | 75000 | 75000 | 74900 | 44 |
| 606 | 20240418 | 090700 | 104635700 | 75100 | 75200 | 75200 | 75100 | 10 |
| 607 | 20240418 | 090600 | 103884300 | 75100 | 75100 | 75100 | 75100 | 63 |
| 608 | 20240418 | 090500 | 99153000 | 75100 | 75100 | 75100 | 74900 | 230 |
| 609 | 20240418 | 090400 | 81903100 | 75100 | 75100 | 75100 | 75100 | 30 |
| 610 | 20240418 | 090300 | 79650100 | 75100 | 75100 | 75200 | 75100 | 126 |
| 611 | 20240418 | 090200 | 70185700 | 75200 | 75300 | 75300 | 75000 | 85 |
| 612 | 20240418 | 090100 | 63795000 | 75400 | 75000 | 75400 | 75000 | 279 |
| 613 | 20240418 | 090000 | 42809200 | 75000 | 74600 | 75400 | 74600 | 571 |