33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240418 | 191600 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 4475 |
| 3 | 20240418 | 191500 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 4 | 20240418 | 191400 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 5 | 20240418 | 191300 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 6 | 20240418 | 191200 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 7 | 20240418 | 191100 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 8 | 20240418 | 191000 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 9 | 20240418 | 190900 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 10 | 20240418 | 190800 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 11 | 20240418 | 190700 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 12 | 20240418 | 190600 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 13 | 20240418 | 190500 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 14 | 20240418 | 190400 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 15 | 20240418 | 190300 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 16 | 20240418 | 190200 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 17 | 20240418 | 190100 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 18 | 20240418 | 190000 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 19 | 20240418 | 185900 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 20 | 20240418 | 185800 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 21 | 20240418 | 185700 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 22 | 20240418 | 185600 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 23 | 20240418 | 185500 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 24 | 20240418 | 185400 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 25 | 20240418 | 185300 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 26 | 20240418 | 185200 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 27 | 20240418 | 185100 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 28 | 20240418 | 185000 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 29 | 20240418 | 184900 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 30 | 20240418 | 184800 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 31 | 20240418 | 184700 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 32 | 20240418 | 184600 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 4475 |
| 33 | 20240418 | 184500 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 34 | 20240418 | 184400 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 35 | 20240418 | 184300 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 36 | 20240418 | 184200 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 37 | 20240418 | 184100 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 38 | 20240418 | 184000 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 39 | 20240418 | 183900 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 40 | 20240418 | 183800 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 41 | 20240418 | 183700 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 42 | 20240418 | 183600 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 43 | 20240418 | 183500 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 44 | 20240418 | 183400 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 45 | 20240418 | 183300 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 46 | 20240418 | 183200 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 47 | 20240418 | 183100 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 48 | 20240418 | 183000 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 49 | 20240418 | 182900 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 50 | 20240418 | 182800 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 51 | 20240418 | 182700 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 52 | 20240418 | 182600 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 53 | 20240418 | 182500 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 54 | 20240418 | 182400 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 55 | 20240418 | 182300 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 56 | 20240418 | 182200 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 57 | 20240418 | 182100 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 58 | 20240418 | 182000 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 59 | 20240418 | 181900 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 60 | 20240418 | 181800 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 61 | 20240418 | 181700 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 62 | 20240418 | 181600 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 4475 |
| 63 | 20240418 | 181500 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 64 | 20240418 | 181400 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 65 | 20240418 | 181300 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 66 | 20240418 | 181200 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 67 | 20240418 | 181100 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 68 | 20240418 | 181000 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 69 | 20240418 | 180900 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 70 | 20240418 | 180800 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 71 | 20240418 | 180700 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 72 | 20240418 | 180600 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 73 | 20240418 | 180500 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 74 | 20240418 | 180400 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 75 | 20240418 | 180300 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 76 | 20240418 | 180200 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 77 | 20240418 | 180100 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 78 | 20240418 | 180000 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 79 | 20240418 | 175900 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 80 | 20240418 | 175800 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 81 | 20240418 | 175700 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 82 | 20240418 | 175600 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 83 | 20240418 | 175500 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 84 | 20240418 | 175400 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 85 | 20240418 | 175300 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 86 | 20240418 | 175200 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 87 | 20240418 | 175100 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 88 | 20240418 | 175000 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 89 | 20240418 | 174900 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 90 | 20240418 | 174800 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 91 | 20240418 | 174700 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 92 | 20240418 | 174600 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 4475 |
| 93 | 20240418 | 174500 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 94 | 20240418 | 174400 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 95 | 20240418 | 174300 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 96 | 20240418 | 174200 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 97 | 20240418 | 174100 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 98 | 20240418 | 174000 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 99 | 20240418 | 173900 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 100 | 20240418 | 173800 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 101 | 20240418 | 173700 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 102 | 20240418 | 173600 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 103 | 20240418 | 173500 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 104 | 20240418 | 173400 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 105 | 20240418 | 173300 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 106 | 20240418 | 173200 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 107 | 20240418 | 173100 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 108 | 20240418 | 173000 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 109 | 20240418 | 172900 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 110 | 20240418 | 172800 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 111 | 20240418 | 172700 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 112 | 20240418 | 172600 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 113 | 20240418 | 172500 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 114 | 20240418 | 172400 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 115 | 20240418 | 172300 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 116 | 20240418 | 172200 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 117 | 20240418 | 172100 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 118 | 20240418 | 172000 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 119 | 20240418 | 171900 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 120 | 20240418 | 171800 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 121 | 20240418 | 171700 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 122 | 20240418 | 171600 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 4475 |
| 123 | 20240418 | 171500 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 124 | 20240418 | 171400 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 125 | 20240418 | 171300 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 126 | 20240418 | 171200 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 127 | 20240418 | 171100 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 128 | 20240418 | 171000 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 129 | 20240418 | 170900 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 130 | 20240418 | 170800 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 131 | 20240418 | 170700 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 132 | 20240418 | 170600 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 133 | 20240418 | 170500 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 134 | 20240418 | 170400 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 135 | 20240418 | 170300 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 136 | 20240418 | 170200 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 137 | 20240418 | 170100 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 138 | 20240418 | 170000 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 139 | 20240418 | 165900 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 140 | 20240418 | 165800 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 141 | 20240418 | 165700 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 142 | 20240418 | 165600 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 143 | 20240418 | 165500 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 144 | 20240418 | 165400 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 145 | 20240418 | 165300 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 146 | 20240418 | 165200 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 147 | 20240418 | 165100 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 148 | 20240418 | 165000 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 149 | 20240418 | 164900 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 150 | 20240418 | 164800 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 151 | 20240418 | 164700 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 152 | 20240418 | 164600 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 4475 |
| 153 | 20240418 | 164500 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 154 | 20240418 | 164400 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 155 | 20240418 | 164300 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 156 | 20240418 | 164200 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 157 | 20240418 | 164100 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 158 | 20240418 | 164000 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 159 | 20240418 | 163900 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 160 | 20240418 | 163800 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 161 | 20240418 | 163700 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 162 | 20240418 | 163600 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 163 | 20240418 | 163500 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 164 | 20240418 | 163400 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 165 | 20240418 | 163300 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 166 | 20240418 | 163200 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 167 | 20240418 | 163100 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 168 | 20240418 | 163000 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 169 | 20240418 | 162900 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 170 | 20240418 | 162800 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 171 | 20240418 | 162700 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 172 | 20240418 | 162600 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 173 | 20240418 | 162500 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 174 | 20240418 | 162400 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 175 | 20240418 | 162300 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 176 | 20240418 | 162200 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 177 | 20240418 | 162100 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 178 | 20240418 | 162000 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 179 | 20240418 | 161900 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 180 | 20240418 | 161800 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 181 | 20240418 | 161700 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 182 | 20240418 | 161600 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 4475 |
| 183 | 20240418 | 161500 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 184 | 20240418 | 161400 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 185 | 20240418 | 161300 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 186 | 20240418 | 161200 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 187 | 20240418 | 161100 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 188 | 20240418 | 161000 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 189 | 20240418 | 160900 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 190 | 20240418 | 160800 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 191 | 20240418 | 160700 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 192 | 20240418 | 160600 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 193 | 20240418 | 160500 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 194 | 20240418 | 160400 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 195 | 20240418 | 160300 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 196 | 20240418 | 160200 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 197 | 20240418 | 160100 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 198 | 20240418 | 160000 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 199 | 20240418 | 155900 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 200 | 20240418 | 155800 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 201 | 20240418 | 155700 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 202 | 20240418 | 155600 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 203 | 20240418 | 155500 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 204 | 20240418 | 155400 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 205 | 20240418 | 155300 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 206 | 20240418 | 155200 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 207 | 20240418 | 155100 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 208 | 20240418 | 155000 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 209 | 20240418 | 154900 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 210 | 20240418 | 154800 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 211 | 20240418 | 154700 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 212 | 20240418 | 154600 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 4475 |
| 213 | 20240418 | 154500 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 214 | 20240418 | 154400 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 215 | 20240418 | 154300 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 216 | 20240418 | 154200 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 217 | 20240418 | 154100 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 218 | 20240418 | 154000 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 219 | 20240418 | 153900 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 220 | 20240418 | 153800 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 221 | 20240418 | 153700 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 222 | 20240418 | 153600 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 223 | 20240418 | 153500 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 224 | 20240418 | 153400 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 225 | 20240418 | 153300 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 226 | 20240418 | 153200 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 227 | 20240418 | 153100 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 228 | 20240418 | 153000 | 5575985500 | 76100 | 76100 | 76100 | 76100 | 4475 |
| 229 | 20240418 | 152900 | 5235438000 | 76600 | 76600 | 76600 | 76600 | 0 |
| 230 | 20240418 | 152800 | 5235438000 | 76600 | 76600 | 76600 | 76600 | 0 |
| 231 | 20240418 | 152700 | 5235438000 | 76600 | 76600 | 76600 | 76600 | 0 |
| 232 | 20240418 | 152600 | 5235438000 | 76600 | 76600 | 76600 | 76600 | 0 |
| 233 | 20240418 | 152500 | 5235438000 | 76600 | 76600 | 76600 | 76600 | 0 |
| 234 | 20240418 | 152400 | 5235438000 | 76600 | 76600 | 76600 | 76600 | 0 |
| 235 | 20240418 | 152300 | 5235438000 | 76600 | 76600 | 76600 | 76600 | 0 |
| 236 | 20240418 | 152200 | 5235438000 | 76600 | 76600 | 76600 | 76600 | 0 |
| 237 | 20240418 | 152100 | 5235438000 | 76600 | 76600 | 76600 | 76600 | 0 |
| 238 | 20240418 | 152000 | 5235438000 | 76600 | 76600 | 76600 | 76600 | 0 |
| 239 | 20240418 | 151900 | 5235438000 | 76600 | 76500 | 76600 | 76500 | 90 |
| 240 | 20240418 | 151800 | 5228550600 | 76600 | 76500 | 76600 | 76500 | 95 |
| 241 | 20240418 | 151700 | 5221280900 | 76600 | 76600 | 76600 | 76500 | 168 |
| 242 | 20240418 | 151600 | 5208421400 | 76600 | 76600 | 76700 | 76500 | 89 |
| 243 | 20240418 | 151500 | 5201602900 | 76600 | 76700 | 76700 | 76600 | 187 |
| 244 | 20240418 | 151400 | 5187262400 | 76700 | 76600 | 76700 | 76500 | 73 |
| 245 | 20240418 | 151300 | 5181669900 | 76600 | 76400 | 76700 | 76400 | 119 |
| 246 | 20240418 | 151200 | 5172547200 | 76600 | 76700 | 76700 | 76400 | 66 |
| 247 | 20240418 | 151100 | 5167492000 | 76700 | 76500 | 76700 | 76500 | 69 |
| 248 | 20240418 | 151000 | 5162206300 | 76600 | 76500 | 76700 | 76400 | 183 |
| 249 | 20240418 | 150900 | 5148202400 | 76500 | 76600 | 76800 | 76500 | 126 |
| 250 | 20240418 | 150800 | 5138545600 | 76700 | 76700 | 76800 | 76500 | 298 |
| 251 | 20240418 | 150700 | 5115688000 | 76600 | 76600 | 76700 | 76500 | 97 |
| 252 | 20240418 | 150600 | 5108253000 | 76700 | 76500 | 76700 | 76500 | 184 |
| 253 | 20240418 | 150500 | 5094172300 | 76600 | 76600 | 76800 | 76600 | 282 |
| 254 | 20240418 | 150400 | 5072544000 | 76700 | 76700 | 76800 | 76600 | 175 |
| 255 | 20240418 | 150300 | 5059118200 | 76700 | 76700 | 76800 | 76700 | 139 |
| 256 | 20240418 | 150200 | 5048445800 | 76700 | 76700 | 76800 | 76600 | 336 |
| 257 | 20240418 | 150100 | 5022671000 | 76700 | 76500 | 76800 | 76500 | 283 |
| 258 | 20240418 | 150000 | 5000943800 | 76700 | 76600 | 76800 | 76500 | 388 |
| 259 | 20240418 | 145900 | 4971204200 | 76800 | 76800 | 76800 | 76700 | 864 |
| 260 | 20240418 | 145800 | 4904852700 | 76800 | 76700 | 76800 | 76700 | 345 |
| 261 | 20240418 | 145700 | 4878373300 | 76800 | 76800 | 76800 | 76600 | 210 |
| 262 | 20240418 | 145600 | 4862251800 | 76700 | 76800 | 76800 | 76700 | 160 |
| 263 | 20240418 | 145500 | 4849965000 | 76700 | 76700 | 76800 | 76600 | 179 |
| 264 | 20240418 | 145400 | 4836236000 | 76700 | 76700 | 76800 | 76600 | 168 |
| 265 | 20240418 | 145300 | 4823340200 | 76800 | 76700 | 76800 | 76700 | 319 |
| 266 | 20240418 | 145200 | 4798871700 | 76700 | 76600 | 76800 | 76600 | 188 |
| 267 | 20240418 | 145100 | 4784454100 | 76700 | 76700 | 76700 | 76600 | 117 |
| 268 | 20240418 | 145000 | 4775481700 | 76700 | 76700 | 76700 | 76600 | 289 |
| 269 | 20240418 | 144900 | 4753318600 | 76700 | 76500 | 76700 | 76500 | 203 |
| 270 | 20240418 | 144800 | 4737752500 | 76600 | 76600 | 76600 | 76500 | 162 |
| 271 | 20240418 | 144700 | 4725345000 | 76600 | 76600 | 76600 | 76500 | 303 |
| 272 | 20240418 | 144600 | 4702141100 | 76500 | 76500 | 76600 | 76500 | 298 |
| 273 | 20240418 | 144500 | 4679321800 | 76600 | 76600 | 76600 | 76500 | 268 |
| 274 | 20240418 | 144400 | 4658793600 | 76600 | 76600 | 76600 | 76400 | 276 |
| 275 | 20240418 | 144300 | 4637666600 | 76600 | 76500 | 76600 | 76400 | 173 |
| 276 | 20240418 | 144200 | 4624430500 | 76400 | 76400 | 76500 | 76400 | 173 |
| 277 | 20240418 | 144100 | 4611199300 | 76500 | 76500 | 76500 | 76400 | 188 |
| 278 | 20240418 | 144000 | 4596822900 | 76500 | 76500 | 76500 | 76300 | 143 |
| 279 | 20240418 | 143900 | 4585887500 | 76400 | 76400 | 76500 | 76300 | 91 |
| 280 | 20240418 | 143800 | 4578935800 | 76400 | 76500 | 76500 | 76300 | 197 |
| 281 | 20240418 | 143700 | 4563870100 | 76400 | 76500 | 76500 | 76400 | 191 |
| 282 | 20240418 | 143600 | 4549259600 | 76400 | 76400 | 76500 | 76400 | 190 |
| 283 | 20240418 | 143500 | 4534728200 | 76400 | 76400 | 76500 | 76400 | 285 |
| 284 | 20240418 | 143400 | 4512939700 | 76400 | 76500 | 76500 | 76400 | 192 |
| 285 | 20240418 | 143300 | 4498255500 | 76500 | 76500 | 76500 | 76400 | 160 |
| 286 | 20240418 | 143200 | 4486017500 | 76400 | 76300 | 76500 | 76300 | 195 |
| 287 | 20240418 | 143100 | 4471106800 | 76400 | 76400 | 76500 | 76200 | 198 |
| 288 | 20240418 | 143000 | 4455970400 | 76300 | 76400 | 76400 | 76200 | 221 |
| 289 | 20240418 | 142900 | 4439108600 | 76500 | 76500 | 76500 | 76400 | 227 |
| 290 | 20240418 | 142800 | 4421746700 | 76400 | 76400 | 76500 | 76400 | 112 |
| 291 | 20240418 | 142700 | 4413182100 | 76500 | 76600 | 76600 | 76400 | 141 |
| 292 | 20240418 | 142600 | 4402395300 | 76600 | 76400 | 76600 | 76400 | 185 |
| 293 | 20240418 | 142500 | 4388240500 | 76500 | 76500 | 76500 | 76400 | 185 |
| 294 | 20240418 | 142400 | 4374092100 | 76500 | 76400 | 76500 | 76400 | 170 |
| 295 | 20240418 | 142300 | 4361089900 | 76500 | 76400 | 76500 | 76400 | 171 |
| 296 | 20240418 | 142200 | 4348009100 | 76400 | 76300 | 76500 | 76300 | 173 |
| 297 | 20240418 | 142100 | 4334785800 | 76400 | 76500 | 76500 | 76400 | 198 |
| 298 | 20240418 | 142000 | 4319650300 | 76500 | 76300 | 76500 | 76300 | 187 |
| 299 | 20240418 | 141900 | 4305360900 | 76300 | 76300 | 76500 | 76200 | 275 |
| 300 | 20240418 | 141800 | 4284334900 | 76400 | 76200 | 76500 | 76200 | 139 |
| 301 | 20240418 | 141700 | 4273708500 | 76200 | 76200 | 76400 | 76200 | 135 |
| 302 | 20240418 | 141600 | 4263401100 | 76300 | 76500 | 76500 | 76100 | 146 |
| 303 | 20240418 | 141500 | 4252240700 | 76400 | 76300 | 76400 | 76100 | 141 |
| 304 | 20240418 | 141400 | 4241492600 | 76300 | 76400 | 76400 | 76000 | 163 |
| 305 | 20240418 | 141300 | 4229058100 | 76400 | 76500 | 76500 | 76300 | 420 |
| 306 | 20240418 | 141200 | 4196984200 | 76500 | 76500 | 76500 | 76400 | 203 |
| 307 | 20240418 | 141100 | 4181458600 | 76500 | 76500 | 76500 | 76300 | 645 |
| 308 | 20240418 | 141000 | 4132122700 | 76400 | 76300 | 76500 | 76100 | 448 |
| 309 | 20240418 | 140900 | 4097900100 | 76400 | 76100 | 76400 | 76100 | 1915 |
| 310 | 20240418 | 140800 | 3951934100 | 76100 | 76100 | 76100 | 76000 | 504 |
| 311 | 20240418 | 140700 | 3913582400 | 76100 | 76000 | 76100 | 75800 | 601 |
| 312 | 20240418 | 140600 | 3867912400 | 75900 | 75800 | 76000 | 75800 | 265 |
| 313 | 20240418 | 140500 | 3847797600 | 75800 | 75900 | 75900 | 75800 | 23 |
| 314 | 20240418 | 140400 | 3846052500 | 75900 | 75800 | 76000 | 75800 | 119 |
| 315 | 20240418 | 140300 | 3837021600 | 75800 | 75800 | 75900 | 75800 | 195 |
| 316 | 20240418 | 140200 | 3822225700 | 75800 | 75900 | 75900 | 75800 | 146 |
| 317 | 20240418 | 140100 | 3811145400 | 75800 | 75900 | 75900 | 75800 | 61 |
| 318 | 20240418 | 140000 | 3806517500 | 75800 | 75900 | 75900 | 75800 | 184 |
| 319 | 20240418 | 135900 | 3792568200 | 75900 | 75900 | 75900 | 75800 | 28 |
| 320 | 20240418 | 135800 | 3790444900 | 75900 | 75900 | 75900 | 75800 | 130 |
| 321 | 20240418 | 135700 | 3780581200 | 75900 | 75900 | 75900 | 75800 | 57 |
| 322 | 20240418 | 135600 | 3776256900 | 75900 | 75900 | 75900 | 75800 | 62 |
| 323 | 20240418 | 135500 | 3771552900 | 75900 | 75800 | 75900 | 75800 | 57 |
| 324 | 20240418 | 135400 | 3767231000 | 75900 | 75800 | 75900 | 75800 | 106 |
| 325 | 20240418 | 135300 | 3759188000 | 75800 | 75800 | 75900 | 75800 | 86 |
| 326 | 20240418 | 135200 | 3752663600 | 75900 | 75800 | 75900 | 75800 | 70 |
| 327 | 20240418 | 135100 | 3747354100 | 75800 | 75900 | 75900 | 75800 | 18 |
| 328 | 20240418 | 135000 | 3745988600 | 75900 | 75900 | 75900 | 75800 | 64 |
| 329 | 20240418 | 134900 | 3741133400 | 75900 | 75900 | 75900 | 75800 | 49 |
| 330 | 20240418 | 134800 | 3737417200 | 75800 | 75900 | 75900 | 75800 | 55 |
| 331 | 20240418 | 134700 | 3733243900 | 75900 | 76000 | 76000 | 75800 | 22 |
| 332 | 20240418 | 134600 | 3731573100 | 75900 | 75900 | 75900 | 75800 | 29 |
| 333 | 20240418 | 134500 | 3729373700 | 75900 | 75900 | 76000 | 75800 | 97 |
| 334 | 20240418 | 134400 | 3722011400 | 75900 | 75900 | 76000 | 75900 | 49 |
| 335 | 20240418 | 134300 | 3718289200 | 75900 | 76000 | 76000 | 75900 | 397 |
| 336 | 20240418 | 134200 | 3688133200 | 75900 | 75800 | 76000 | 75800 | 1175 |
| 337 | 20240418 | 134100 | 3598949900 | 75900 | 75800 | 75900 | 75800 | 60 |
| 338 | 20240418 | 134000 | 3594401300 | 75800 | 75800 | 75900 | 75800 | 126 |
| 339 | 20240418 | 133900 | 3584846000 | 75900 | 75800 | 75900 | 75800 | 28 |
| 340 | 20240418 | 133800 | 3582721500 | 75800 | 75800 | 75900 | 75700 | 68 |
| 341 | 20240418 | 133700 | 3577567700 | 75800 | 75800 | 75800 | 75700 | 75 |
| 342 | 20240418 | 133600 | 3571887800 | 75700 | 75800 | 75800 | 75700 | 149 |
| 343 | 20240418 | 133500 | 3560594600 | 75800 | 75700 | 75800 | 75700 | 57 |
| 344 | 20240418 | 133400 | 3556276600 | 75700 | 75900 | 75900 | 75700 | 215 |
| 345 | 20240418 | 133300 | 3539981100 | 75800 | 75900 | 75900 | 75800 | 36 |
| 346 | 20240418 | 133200 | 3537250300 | 75800 | 75900 | 75900 | 75800 | 62 |
| 347 | 20240418 | 133100 | 3532547500 | 75800 | 75800 | 75900 | 75800 | 125 |
| 348 | 20240418 | 133000 | 3523061600 | 75900 | 75900 | 75900 | 75800 | 92 |
| 349 | 20240418 | 132900 | 3516083600 | 75900 | 75800 | 75900 | 75800 | 99 |
| 350 | 20240418 | 132800 | 3508578200 | 75900 | 75900 | 75900 | 75800 | 77 |
| 351 | 20240418 | 132700 | 3502739800 | 75800 | 75900 | 75900 | 75800 | 115 |
| 352 | 20240418 | 132600 | 3494018800 | 75800 | 75900 | 75900 | 75800 | 45 |
| 353 | 20240418 | 132500 | 3490606700 | 75800 | 75900 | 75900 | 75800 | 37 |
| 354 | 20240418 | 132400 | 3487799100 | 75900 | 75900 | 75900 | 75800 | 56 |
| 355 | 20240418 | 132300 | 3483552000 | 75800 | 75900 | 75900 | 75800 | 72 |
| 356 | 20240418 | 132200 | 3478092300 | 75800 | 75800 | 75900 | 75800 | 67 |
| 357 | 20240418 | 132100 | 3473011500 | 75800 | 75900 | 75900 | 75800 | 79 |
| 358 | 20240418 | 132000 | 3467017300 | 75800 | 76000 | 76000 | 75800 | 31 |
| 359 | 20240418 | 131900 | 3464665300 | 75900 | 75900 | 76000 | 75800 | 83 |
| 360 | 20240418 | 131800 | 3458369100 | 75800 | 76000 | 76000 | 75800 | 99 |
| 361 | 20240418 | 131700 | 3450848100 | 76000 | 75900 | 76100 | 75800 | 317 |
| 362 | 20240418 | 131600 | 3426793500 | 75900 | 75900 | 75900 | 75800 | 100 |
| 363 | 20240418 | 131500 | 3419205900 | 75800 | 75800 | 75900 | 75800 | 62 |
| 364 | 20240418 | 131400 | 3414502700 | 75800 | 75900 | 75900 | 75800 | 62 |
| 365 | 20240418 | 131300 | 3409799200 | 75800 | 75800 | 75900 | 75800 | 53 |
| 366 | 20240418 | 131200 | 3405778300 | 75800 | 75800 | 75900 | 75800 | 79 |
| 367 | 20240418 | 131100 | 3399787000 | 75800 | 75900 | 75900 | 75800 | 57 |
| 368 | 20240418 | 131000 | 3395462000 | 75900 | 75900 | 75900 | 75800 | 28 |
| 369 | 20240418 | 130900 | 3393337400 | 75800 | 75900 | 75900 | 75800 | 68 |
| 370 | 20240418 | 130800 | 3388180200 | 75900 | 75900 | 75900 | 75800 | 40 |
| 371 | 20240418 | 130700 | 3385146600 | 75900 | 75900 | 75900 | 75800 | 34 |
| 372 | 20240418 | 130600 | 3382566500 | 75800 | 75900 | 75900 | 75800 | 48 |
| 373 | 20240418 | 130500 | 3378927100 | 75800 | 75900 | 75900 | 75800 | 34 |
| 374 | 20240418 | 130400 | 3376348000 | 75900 | 75900 | 76000 | 75800 | 468 |
| 375 | 20240418 | 130300 | 3340824600 | 76000 | 76000 | 76000 | 75900 | 35 |
| 376 | 20240418 | 130200 | 3338166300 | 76000 | 75900 | 76000 | 75900 | 17 |
| 377 | 20240418 | 130100 | 3336874800 | 75900 | 76000 | 76000 | 75900 | 85 |
| 378 | 20240418 | 130000 | 3330419200 | 75900 | 76000 | 76000 | 75800 | 315 |
| 379 | 20240418 | 125900 | 3306510100 | 76000 | 75900 | 76000 | 75900 | 52 |
| 380 | 20240418 | 125800 | 3302560000 | 76000 | 75900 | 76000 | 75900 | 30 |
| 381 | 20240418 | 125700 | 3300281600 | 75900 | 75900 | 76100 | 75900 | 43 |
| 382 | 20240418 | 125600 | 3297014900 | 76000 | 75900 | 76000 | 75900 | 197 |
| 383 | 20240418 | 125500 | 3282045500 | 75900 | 76000 | 76000 | 75900 | 117 |
| 384 | 20240418 | 125400 | 3273154100 | 75900 | 76000 | 76000 | 75900 | 113 |
| 385 | 20240418 | 125300 | 3264571300 | 76000 | 75800 | 76000 | 75800 | 195 |
| 386 | 20240418 | 125200 | 3249771400 | 75900 | 75900 | 75900 | 75800 | 29 |
| 387 | 20240418 | 125100 | 3247571600 | 75800 | 75900 | 75900 | 75800 | 67 |
| 388 | 20240418 | 125000 | 3242490000 | 75900 | 75800 | 75900 | 75800 | 167 |
| 389 | 20240418 | 124900 | 3229817100 | 75800 | 75900 | 75900 | 75800 | 45 |
| 390 | 20240418 | 124800 | 3226402600 | 75900 | 75800 | 75900 | 75800 | 57 |
| 391 | 20240418 | 124700 | 3222080300 | 75900 | 75800 | 75900 | 75800 | 20 |
| 392 | 20240418 | 124600 | 3220562900 | 75900 | 75700 | 75900 | 75700 | 128 |
| 393 | 20240418 | 124500 | 3210862800 | 75700 | 75800 | 75800 | 75700 | 81 |
| 394 | 20240418 | 124400 | 3204726000 | 75800 | 75700 | 75800 | 75700 | 10 |
| 395 | 20240418 | 124300 | 3203968200 | 75700 | 75700 | 75800 | 75700 | 131 |
| 396 | 20240418 | 124200 | 3194046800 | 75700 | 75700 | 75800 | 75700 | 79 |
| 397 | 20240418 | 124100 | 3188064900 | 75800 | 75800 | 75800 | 75700 | 31 |
| 398 | 20240418 | 124000 | 3185715400 | 75700 | 75800 | 75900 | 75700 | 26 |
| 399 | 20240418 | 123900 | 3183745000 | 75700 | 75800 | 75900 | 75700 | 190 |
| 400 | 20240418 | 123800 | 3169335300 | 75900 | 75800 | 76000 | 75800 | 55 |
| 401 | 20240418 | 123700 | 3165162900 | 75800 | 75700 | 76100 | 75600 | 170 |
| 402 | 20240418 | 123600 | 3152281800 | 75700 | 75700 | 75700 | 75600 | 1060 |
| 403 | 20240418 | 123500 | 3072139600 | 75600 | 76100 | 76100 | 75600 | 1942 |
| 404 | 20240418 | 123400 | 2924924400 | 76000 | 76100 | 76100 | 76000 | 16 |
| 405 | 20240418 | 123300 | 2923707700 | 76100 | 76000 | 76100 | 75900 | 194 |
| 406 | 20240418 | 123200 | 2908963200 | 76000 | 76000 | 76100 | 76000 | 50 |
| 407 | 20240418 | 123100 | 2905160800 | 76000 | 76100 | 76100 | 76000 | 31 |
| 408 | 20240418 | 123000 | 2902803400 | 76100 | 76100 | 76100 | 76000 | 57 |
| 409 | 20240418 | 122900 | 2898468600 | 76100 | 76100 | 76100 | 76000 | 27 |
| 410 | 20240418 | 122800 | 2896415000 | 76200 | 76100 | 76200 | 76000 | 44 |
| 411 | 20240418 | 122700 | 2893067500 | 76100 | 76000 | 76200 | 76000 | 58 |
| 412 | 20240418 | 122600 | 2888653700 | 76000 | 76000 | 76100 | 76000 | 22 |
| 413 | 20240418 | 122500 | 2886980700 | 76000 | 76100 | 76100 | 76000 | 69 |
| 414 | 20240418 | 122400 | 2881733100 | 76000 | 76000 | 76100 | 76000 | 40 |
| 415 | 20240418 | 122300 | 2878692100 | 76000 | 76100 | 76100 | 76000 | 61 |
| 416 | 20240418 | 122200 | 2874052700 | 76000 | 76000 | 76100 | 76000 | 26 |
| 417 | 20240418 | 122100 | 2872075400 | 76000 | 76000 | 76100 | 76000 | 57 |
| 418 | 20240418 | 122000 | 2867740700 | 76100 | 76100 | 76200 | 76000 | 73 |
| 419 | 20240418 | 121900 | 2862186100 | 76100 | 76000 | 76200 | 76000 | 29 |
| 420 | 20240418 | 121800 | 2859980000 | 76100 | 76000 | 76200 | 76000 | 51 |
| 421 | 20240418 | 121700 | 2856101200 | 76000 | 76000 | 76200 | 76000 | 44 |
| 422 | 20240418 | 121600 | 2852754500 | 76000 | 76000 | 76100 | 76000 | 22 |
| 423 | 20240418 | 121500 | 2851081500 | 76000 | 76200 | 76200 | 76000 | 35 |
| 424 | 20240418 | 121400 | 2848418500 | 76200 | 76000 | 76200 | 76000 | 36 |
| 425 | 20240418 | 121300 | 2845679700 | 76000 | 76100 | 76200 | 76000 | 69 |
| 426 | 20240418 | 121200 | 2840429500 | 76100 | 76100 | 76200 | 76100 | 73 |
| 427 | 20240418 | 121100 | 2834870700 | 76200 | 76100 | 76200 | 76000 | 89 |
| 428 | 20240418 | 121000 | 2828097600 | 76100 | 76000 | 76100 | 76000 | 872 |
| 429 | 20240418 | 120900 | 2761742900 | 76100 | 76000 | 76100 | 76000 | 95 |
| 430 | 20240418 | 120800 | 2754515700 | 76000 | 76000 | 76100 | 76000 | 39 |
| 431 | 20240418 | 120700 | 2751550800 | 76000 | 75900 | 76100 | 75900 | 321 |
| 432 | 20240418 | 120600 | 2727153300 | 75900 | 75900 | 76000 | 75900 | 127 |
| 433 | 20240418 | 120500 | 2717513900 | 75900 | 76000 | 76000 | 75900 | 62 |
| 434 | 20240418 | 120400 | 2712805200 | 75900 | 75900 | 76000 | 75900 | 33 |
| 435 | 20240418 | 120300 | 2710298700 | 75900 | 75900 | 76000 | 75900 | 53 |
| 436 | 20240418 | 120200 | 2706272300 | 75900 | 76000 | 76000 | 75900 | 69 |
| 437 | 20240418 | 120100 | 2701032000 | 75900 | 75900 | 76000 | 75900 | 32 |
| 438 | 20240418 | 120000 | 2698601900 | 75900 | 76000 | 76000 | 75900 | 61 |
| 439 | 20240418 | 115900 | 2693969100 | 75900 | 75900 | 76000 | 75900 | 75 |
| 440 | 20240418 | 115800 | 2688273800 | 75900 | 76000 | 76000 | 75800 | 25 |
| 441 | 20240418 | 115700 | 2686377300 | 76000 | 76000 | 76000 | 75800 | 61 |
| 442 | 20240418 | 115600 | 2681744000 | 76000 | 75800 | 76000 | 75800 | 26 |
| 443 | 20240418 | 115500 | 2679771700 | 75900 | 75900 | 76000 | 75800 | 77 |
| 444 | 20240418 | 115400 | 2673927900 | 75900 | 76000 | 76000 | 75900 | 60 |
| 445 | 20240418 | 115300 | 2669370200 | 76000 | 75900 | 76000 | 75800 | 87 |
| 446 | 20240418 | 115200 | 2662767100 | 75800 | 75900 | 75900 | 75800 | 297 |
| 447 | 20240418 | 115100 | 2640228600 | 76000 | 76000 | 76000 | 75900 | 27 |
| 448 | 20240418 | 115000 | 2638177800 | 76000 | 75900 | 76000 | 75900 | 35 |
| 449 | 20240418 | 114900 | 2635520300 | 75900 | 76000 | 76000 | 75900 | 349 |
| 450 | 20240418 | 114800 | 2608998900 | 76000 | 75800 | 76000 | 75800 | 33 |
| 451 | 20240418 | 114700 | 2606494300 | 75900 | 75800 | 75900 | 75800 | 176 |
| 452 | 20240418 | 114600 | 2593144100 | 75800 | 75800 | 75900 | 75800 | 31 |
| 453 | 20240418 | 114500 | 2590793100 | 75900 | 75800 | 75900 | 75800 | 29 |
| 454 | 20240418 | 114400 | 2588593300 | 75900 | 75800 | 75900 | 75800 | 140 |
| 455 | 20240418 | 114300 | 2577972500 | 75900 | 75800 | 75900 | 75800 | 22 |
| 456 | 20240418 | 114200 | 2576303700 | 75900 | 75800 | 75900 | 75800 | 38 |
| 457 | 20240418 | 114100 | 2573421900 | 75900 | 75800 | 75900 | 75800 | 64 |
| 458 | 20240418 | 114000 | 2568567300 | 75800 | 75900 | 75900 | 75800 | 36 |
| 459 | 20240418 | 113900 | 2565837400 | 75900 | 75900 | 75900 | 75800 | 45 |
| 460 | 20240418 | 113800 | 2562423800 | 75900 | 75800 | 75900 | 75800 | 41 |
| 461 | 20240418 | 113700 | 2559313600 | 75900 | 75800 | 75900 | 75800 | 47 |
| 462 | 20240418 | 113600 | 2555749400 | 75800 | 75900 | 75900 | 75800 | 59 |
| 463 | 20240418 | 113500 | 2551273900 | 75800 | 75800 | 75900 | 75800 | 38 |
| 464 | 20240418 | 113400 | 2548390800 | 75800 | 75900 | 75900 | 75800 | 73 |
| 465 | 20240418 | 113300 | 2542853700 | 75800 | 75900 | 75900 | 75800 | 72 |
| 466 | 20240418 | 113200 | 2537391400 | 76000 | 76000 | 76000 | 75900 | 27 |
| 467 | 20240418 | 113100 | 2535340500 | 76000 | 76000 | 76100 | 75900 | 90 |
| 468 | 20240418 | 113000 | 2528498500 | 76000 | 75900 | 76000 | 75800 | 42 |
| 469 | 20240418 | 112900 | 2525309600 | 75900 | 76000 | 76000 | 75800 | 66 |
| 470 | 20240418 | 112800 | 2520298600 | 75900 | 76000 | 76000 | 75800 | 43 |
| 471 | 20240418 | 112700 | 2517032000 | 76000 | 75900 | 76000 | 75900 | 12 |
| 472 | 20240418 | 112600 | 2516120900 | 76000 | 75900 | 76000 | 75800 | 81 |
| 473 | 20240418 | 112500 | 2509971700 | 75900 | 75900 | 76000 | 75900 | 31 |
| 474 | 20240418 | 112400 | 2507617600 | 76000 | 76000 | 76100 | 76000 | 118 |
| 475 | 20240418 | 112300 | 2498648800 | 76000 | 76100 | 76100 | 76000 | 27 |
| 476 | 20240418 | 112200 | 2496595400 | 76000 | 76100 | 76100 | 76000 | 44 |
| 477 | 20240418 | 112100 | 2493249900 | 76100 | 76000 | 76100 | 76000 | 72 |
| 478 | 20240418 | 112000 | 2487773400 | 75900 | 75900 | 76000 | 75800 | 198 |
| 479 | 20240418 | 111900 | 2472751400 | 75900 | 75900 | 76000 | 75900 | 32 |
| 480 | 20240418 | 111800 | 2470321500 | 75900 | 76100 | 76100 | 75900 | 85 |
| 481 | 20240418 | 111700 | 2463864400 | 76000 | 76000 | 76100 | 75900 | 28 |
| 482 | 20240418 | 111600 | 2461737100 | 76000 | 75900 | 76100 | 75900 | 49 |
| 483 | 20240418 | 111500 | 2458013400 | 76000 | 76000 | 76100 | 75900 | 202 |
| 484 | 20240418 | 111400 | 2442660300 | 76100 | 76000 | 76100 | 76000 | 33 |
| 485 | 20240418 | 111300 | 2440150300 | 76000 | 76200 | 76200 | 76000 | 32 |
| 486 | 20240418 | 111200 | 2437713800 | 76100 | 76000 | 76200 | 76000 | 36 |
| 487 | 20240418 | 111100 | 2434974100 | 76100 | 76100 | 76100 | 76000 | 45 |
| 488 | 20240418 | 111000 | 2431551100 | 76000 | 76200 | 76200 | 76000 | 44 |
| 489 | 20240418 | 110900 | 2428201600 | 76200 | 76000 | 76200 | 76000 | 155 |
| 490 | 20240418 | 110800 | 2416405100 | 76100 | 76000 | 76100 | 76000 | 75 |
| 491 | 20240418 | 110700 | 2410701800 | 76000 | 76100 | 76100 | 76000 | 28 |
| 492 | 20240418 | 110600 | 2408572400 | 76100 | 75900 | 76100 | 75900 | 72 |
| 493 | 20240418 | 110500 | 2403100000 | 76100 | 75800 | 76100 | 75800 | 91 |
| 494 | 20240418 | 110400 | 2396184800 | 75800 | 75800 | 76200 | 75800 | 226 |
| 495 | 20240418 | 110300 | 2378991200 | 76100 | 76000 | 76100 | 75900 | 336 |
| 496 | 20240418 | 110200 | 2353434000 | 76000 | 75900 | 76000 | 75800 | 23 |
| 497 | 20240418 | 110100 | 2351687600 | 75800 | 75900 | 76000 | 75700 | 46 |
| 498 | 20240418 | 110000 | 2348199100 | 75900 | 75800 | 76000 | 75700 | 77 |
| 499 | 20240418 | 105900 | 2342354500 | 75700 | 75600 | 75700 | 75600 | 16 |
| 500 | 20240418 | 105800 | 2341144200 | 75600 | 75700 | 75700 | 75600 | 145 |
| 501 | 20240418 | 105700 | 2330170700 | 75600 | 75600 | 75800 | 75600 | 100 |
| 502 | 20240418 | 105600 | 2322609300 | 75700 | 75600 | 75700 | 75600 | 84 |
| 503 | 20240418 | 105500 | 2316258500 | 75600 | 75800 | 75800 | 75500 | 152 |
| 504 | 20240418 | 105400 | 2304770000 | 75600 | 75700 | 75800 | 75600 | 362 |
| 505 | 20240418 | 105300 | 2277367800 | 75800 | 75800 | 75900 | 75700 | 241 |
| 506 | 20240418 | 105200 | 2259104700 | 75800 | 75800 | 75800 | 75800 | 91 |
| 507 | 20240418 | 105100 | 2252206900 | 75800 | 75800 | 75900 | 75800 | 193 |
| 508 | 20240418 | 105000 | 2237576000 | 75800 | 75900 | 76000 | 75800 | 202 |
| 509 | 20240418 | 104900 | 2222254700 | 76000 | 75800 | 76000 | 75800 | 255 |
| 510 | 20240418 | 104800 | 2202917700 | 75800 | 75800 | 75900 | 75800 | 44 |
| 511 | 20240418 | 104700 | 2199582200 | 75800 | 75800 | 76000 | 75800 | 192 |
| 512 | 20240418 | 104600 | 2185017100 | 75900 | 75800 | 75900 | 75800 | 53 |
| 513 | 20240418 | 104500 | 2180999200 | 75800 | 75900 | 76000 | 75800 | 109 |
| 514 | 20240418 | 104400 | 2172722500 | 75900 | 75900 | 76000 | 75900 | 14 |
| 515 | 20240418 | 104300 | 2171659600 | 75900 | 75900 | 75900 | 75900 | 18 |
| 516 | 20240418 | 104200 | 2170293400 | 76000 | 75900 | 76100 | 75900 | 57 |
| 517 | 20240418 | 104100 | 2165964500 | 75900 | 75900 | 76100 | 75900 | 43 |
| 518 | 20240418 | 104000 | 2162700200 | 75900 | 75900 | 76000 | 75900 | 36 |
| 519 | 20240418 | 103900 | 2159967700 | 75900 | 76100 | 76100 | 75900 | 11 |
| 520 | 20240418 | 103800 | 2159132300 | 76000 | 75900 | 76000 | 75800 | 86 |
| 521 | 20240418 | 103700 | 2152609800 | 76200 | 75900 | 76200 | 75900 | 12 |
| 522 | 20240418 | 103600 | 2151698400 | 75900 | 75800 | 76100 | 75800 | 217 |
| 523 | 20240418 | 103500 | 2135188600 | 76000 | 75800 | 76000 | 75800 | 47 |
| 524 | 20240418 | 103400 | 2131625200 | 75800 | 76000 | 76000 | 75800 | 874 |
| 525 | 20240418 | 103300 | 2065291200 | 75900 | 75900 | 76000 | 75900 | 43 |
| 526 | 20240418 | 103200 | 2062027000 | 75900 | 75900 | 76000 | 75900 | 35 |
| 527 | 20240418 | 103100 | 2059370200 | 75900 | 75900 | 76000 | 75900 | 65 |
| 528 | 20240418 | 103000 | 2054436300 | 75900 | 76000 | 76000 | 75900 | 593 |
| 529 | 20240418 | 102900 | 2009376700 | 76000 | 76100 | 76100 | 76000 | 10 |
| 530 | 20240418 | 102800 | 2008616400 | 76100 | 76000 | 76100 | 76000 | 21 |
| 531 | 20240418 | 102700 | 2007020200 | 76000 | 76100 | 76200 | 76000 | 86 |
| 532 | 20240418 | 102600 | 2000476800 | 76100 | 76100 | 76200 | 76100 | 54 |
| 533 | 20240418 | 102500 | 1996367100 | 76100 | 76200 | 76200 | 76100 | 195 |
| 534 | 20240418 | 102400 | 1981527200 | 76100 | 76100 | 76200 | 76100 | 91 |
| 535 | 20240418 | 102300 | 1974597100 | 76100 | 76100 | 76200 | 76100 | 139 |
| 536 | 20240418 | 102200 | 1964006800 | 76100 | 76100 | 76200 | 76100 | 31 |
| 537 | 20240418 | 102100 | 1961647600 | 76200 | 76100 | 76200 | 76100 | 19 |
| 538 | 20240418 | 102000 | 1960201300 | 76100 | 76100 | 76200 | 76100 | 46 |
| 539 | 20240418 | 101900 | 1956700400 | 76100 | 76200 | 76200 | 76100 | 256 |
| 540 | 20240418 | 101800 | 1937218600 | 76200 | 76100 | 76200 | 76100 | 47 |
| 541 | 20240418 | 101700 | 1933641300 | 76100 | 76100 | 76200 | 76100 | 213 |
| 542 | 20240418 | 101600 | 1917431900 | 76100 | 76100 | 76200 | 76100 | 44 |
| 543 | 20240418 | 101500 | 1914083200 | 76000 | 76100 | 76100 | 76000 | 199 |
| 544 | 20240418 | 101400 | 1898940100 | 76100 | 76100 | 76100 | 76000 | 37 |
| 545 | 20240418 | 101300 | 1896127600 | 76000 | 76000 | 76100 | 76000 | 99 |
| 546 | 20240418 | 101200 | 1888596900 | 76000 | 76000 | 76000 | 75900 | 249 |
| 547 | 20240418 | 101100 | 1869673200 | 76000 | 76000 | 76100 | 76000 | 23 |
| 548 | 20240418 | 101000 | 1867924900 | 76000 | 76100 | 76100 | 76000 | 53 |
| 549 | 20240418 | 100900 | 1863893900 | 76100 | 76100 | 76100 | 76000 | 308 |
| 550 | 20240418 | 100800 | 1840469300 | 76000 | 76100 | 76100 | 76000 | 360 |
| 551 | 20240418 | 100700 | 1813091900 | 76000 | 76000 | 76100 | 76000 | 33 |
| 552 | 20240418 | 100600 | 1810583500 | 76000 | 76100 | 76200 | 76000 | 429 |
| 553 | 20240418 | 100500 | 1777964300 | 76100 | 76100 | 76200 | 76100 | 82 |
| 554 | 20240418 | 100400 | 1771718900 | 76200 | 76200 | 76300 | 76100 | 29 |
| 555 | 20240418 | 100300 | 1769509800 | 76100 | 76100 | 76100 | 76100 | 81 |
| 556 | 20240418 | 100200 | 1763345700 | 76100 | 76200 | 76200 | 76100 | 376 |
| 557 | 20240418 | 100100 | 1734730800 | 76100 | 76200 | 76200 | 76100 | 19 |
| 558 | 20240418 | 100000 | 1733284300 | 76200 | 76300 | 76300 | 76200 | 40 |
| 559 | 20240418 | 095900 | 1730235100 | 76200 | 76200 | 76300 | 76100 | 134 |
| 560 | 20240418 | 095800 | 1720020900 | 76200 | 76300 | 76300 | 76200 | 190 |
| 561 | 20240418 | 095700 | 1705539700 | 76300 | 76300 | 76300 | 76200 | 187 |
| 562 | 20240418 | 095600 | 1691272600 | 76300 | 76200 | 76300 | 76200 | 103 |
| 563 | 20240418 | 095500 | 1683421700 | 76300 | 76200 | 76300 | 76200 | 66 |
| 564 | 20240418 | 095400 | 1678392000 | 76200 | 76400 | 76400 | 76200 | 269 |
| 565 | 20240418 | 095300 | 1657869600 | 76300 | 76400 | 76400 | 76300 | 33 |
| 566 | 20240418 | 095200 | 1655351400 | 76400 | 76300 | 76400 | 76300 | 65 |
| 567 | 20240418 | 095100 | 1650386500 | 76300 | 76300 | 76400 | 76300 | 126 |
| 568 | 20240418 | 095000 | 1640767400 | 76400 | 76300 | 76400 | 76300 | 29 |
| 569 | 20240418 | 094900 | 1638553900 | 76400 | 76400 | 76400 | 76300 | 387 |
| 570 | 20240418 | 094800 | 1608988100 | 76400 | 76400 | 76500 | 76400 | 235 |
| 571 | 20240418 | 094700 | 1591012900 | 76500 | 76600 | 76600 | 76400 | 227 |
| 572 | 20240418 | 094600 | 1573637100 | 76600 | 76600 | 76600 | 76400 | 1656 |
| 573 | 20240418 | 094500 | 1446926700 | 76600 | 76600 | 76700 | 76600 | 123 |
| 574 | 20240418 | 094400 | 1437494300 | 76600 | 76700 | 76700 | 76600 | 755 |
| 575 | 20240418 | 094300 | 1379599200 | 76700 | 76700 | 76800 | 76700 | 393 |
| 576 | 20240418 | 094200 | 1349448600 | 76700 | 76700 | 76800 | 76700 | 47 |
| 577 | 20240418 | 094100 | 1345840900 | 76700 | 76700 | 76800 | 76700 | 139 |
| 578 | 20240418 | 094000 | 1335173400 | 76700 | 76700 | 76800 | 76600 | 523 |
| 579 | 20240418 | 093900 | 1295012600 | 76600 | 76500 | 76800 | 76500 | 311 |
| 580 | 20240418 | 093800 | 1271135400 | 76500 | 76600 | 76800 | 76500 | 1717 |
| 581 | 20240418 | 093700 | 1139518200 | 76600 | 76500 | 76600 | 76500 | 26 |
| 582 | 20240418 | 093600 | 1137527600 | 76500 | 76500 | 76600 | 76500 | 61 |
| 583 | 20240418 | 093500 | 1132860800 | 76500 | 76500 | 76500 | 76400 | 49 |
| 584 | 20240418 | 093400 | 1129113000 | 76600 | 76500 | 76600 | 76400 | 381 |
| 585 | 20240418 | 093300 | 1099964600 | 76500 | 76600 | 76600 | 76500 | 46 |
| 586 | 20240418 | 093200 | 1096445200 | 76500 | 76500 | 76500 | 76500 | 90 |
| 587 | 20240418 | 093100 | 1089560200 | 76500 | 76600 | 76600 | 76500 | 25 |
| 588 | 20240418 | 093000 | 1087647000 | 76500 | 76500 | 76600 | 76500 | 290 |
| 589 | 20240418 | 092900 | 1065437900 | 76500 | 76600 | 76700 | 76500 | 203 |
| 590 | 20240418 | 092800 | 1049889000 | 76600 | 76600 | 76600 | 76600 | 563 |
| 591 | 20240418 | 092700 | 1006763200 | 76600 | 76600 | 76700 | 76600 | 57 |
| 592 | 20240418 | 092600 | 1002395600 | 76600 | 76600 | 76600 | 76500 | 72 |
| 593 | 20240418 | 092500 | 996884200 | 76600 | 76600 | 76600 | 76600 | 426 |
| 594 | 20240418 | 092400 | 964252600 | 76600 | 76600 | 76700 | 76600 | 91 |
| 595 | 20240418 | 092300 | 957278300 | 76600 | 76600 | 76700 | 76600 | 823 |
| 596 | 20240418 | 092200 | 894167600 | 76500 | 76600 | 76600 | 76500 | 88 |
| 597 | 20240418 | 092100 | 887428500 | 76500 | 76400 | 76600 | 76400 | 130 |
| 598 | 20240418 | 092000 | 877477000 | 76400 | 76600 | 76700 | 76400 | 522 |
| 599 | 20240418 | 091900 | 837572900 | 76600 | 76500 | 76700 | 76500 | 378 |
| 600 | 20240418 | 091800 | 808590500 | 76600 | 76500 | 76600 | 76500 | 258 |
| 601 | 20240418 | 091700 | 788829000 | 76500 | 76500 | 76600 | 76400 | 206 |
| 602 | 20240418 | 091600 | 773057400 | 76400 | 76500 | 76600 | 76400 | 171 |
| 603 | 20240418 | 091500 | 759964100 | 76500 | 76700 | 76700 | 76500 | 547 |
| 604 | 20240418 | 091400 | 718054300 | 76700 | 76700 | 76700 | 76700 | 73 |
| 605 | 20240418 | 091300 | 712455200 | 76700 | 76700 | 76800 | 76700 | 204 |
| 606 | 20240418 | 091200 | 696792200 | 76700 | 76700 | 76900 | 76700 | 912 |
| 607 | 20240418 | 091100 | 626766600 | 76700 | 76900 | 76900 | 76600 | 163 |
| 608 | 20240418 | 091000 | 614264800 | 76800 | 76800 | 76800 | 76700 | 608 |
| 609 | 20240418 | 090900 | 567584200 | 76800 | 76800 | 76800 | 76600 | 215 |
| 610 | 20240418 | 090800 | 551080500 | 76800 | 76800 | 77000 | 76400 | 2365 |
| 611 | 20240418 | 090700 | 369233500 | 76800 | 76400 | 76800 | 76300 | 1247 |
| 612 | 20240418 | 090600 | 273769200 | 76400 | 76400 | 76500 | 76300 | 569 |
| 613 | 20240418 | 090500 | 230297900 | 76400 | 76200 | 76400 | 76200 | 831 |
| 614 | 20240418 | 090400 | 166868600 | 76200 | 76100 | 76200 | 76100 | 168 |
| 615 | 20240418 | 090300 | 154070500 | 76200 | 75600 | 76200 | 75600 | 863 |
| 616 | 20240418 | 090200 | 88630800 | 75600 | 75600 | 75600 | 75400 | 150 |
| 617 | 20240418 | 090100 | 77302800 | 75500 | 75100 | 75500 | 75000 | 198 |
| 618 | 20240418 | 090000 | 62410300 | 75200 | 75700 | 75700 | 75100 | 819 |