33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240417 | 190700 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 34901 |
| 3 | 20240417 | 190600 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 4 | 20240417 | 190500 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 5 | 20240417 | 190400 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 6 | 20240417 | 190300 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 7 | 20240417 | 190200 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 8 | 20240417 | 190100 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 9 | 20240417 | 190000 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 10 | 20240417 | 185900 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 11 | 20240417 | 185800 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 12 | 20240417 | 185700 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 13 | 20240417 | 185600 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 14 | 20240417 | 185500 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 15 | 20240417 | 185400 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 16 | 20240417 | 185300 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 17 | 20240417 | 185200 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 18 | 20240417 | 185100 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 19 | 20240417 | 185000 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 20 | 20240417 | 184900 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 21 | 20240417 | 184800 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 22 | 20240417 | 184700 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 23 | 20240417 | 184600 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 24 | 20240417 | 184500 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 25 | 20240417 | 184400 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 26 | 20240417 | 184300 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 27 | 20240417 | 184200 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 28 | 20240417 | 184100 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 29 | 20240417 | 184000 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 30 | 20240417 | 183900 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 31 | 20240417 | 183800 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 32 | 20240417 | 183700 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 34901 |
| 33 | 20240417 | 183600 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 34 | 20240417 | 183500 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 35 | 20240417 | 183400 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 36 | 20240417 | 183300 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 37 | 20240417 | 183200 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 38 | 20240417 | 183100 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 39 | 20240417 | 183000 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 40 | 20240417 | 182900 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 41 | 20240417 | 182800 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 42 | 20240417 | 182700 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 43 | 20240417 | 182600 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 44 | 20240417 | 182500 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 45 | 20240417 | 182400 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 46 | 20240417 | 182300 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 47 | 20240417 | 182200 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 48 | 20240417 | 182100 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 49 | 20240417 | 182000 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 50 | 20240417 | 181900 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 51 | 20240417 | 181800 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 52 | 20240417 | 181700 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 53 | 20240417 | 181600 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 54 | 20240417 | 181500 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 55 | 20240417 | 181400 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 56 | 20240417 | 181300 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 57 | 20240417 | 181200 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 58 | 20240417 | 181100 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 59 | 20240417 | 181000 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 60 | 20240417 | 180900 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 61 | 20240417 | 180800 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 62 | 20240417 | 180700 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 34901 |
| 63 | 20240417 | 180600 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 64 | 20240417 | 180500 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 65 | 20240417 | 180400 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 66 | 20240417 | 180300 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 67 | 20240417 | 180200 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 68 | 20240417 | 180100 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 69 | 20240417 | 180000 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 70 | 20240417 | 175900 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 71 | 20240417 | 175800 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 72 | 20240417 | 175700 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 73 | 20240417 | 175600 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 74 | 20240417 | 175500 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 75 | 20240417 | 175400 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 76 | 20240417 | 175300 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 77 | 20240417 | 175200 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 78 | 20240417 | 175100 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 79 | 20240417 | 175000 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 80 | 20240417 | 174900 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 81 | 20240417 | 174800 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 82 | 20240417 | 174700 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 83 | 20240417 | 174600 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 84 | 20240417 | 174500 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 85 | 20240417 | 174400 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 86 | 20240417 | 174300 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 87 | 20240417 | 174200 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 88 | 20240417 | 174100 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 89 | 20240417 | 174000 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 90 | 20240417 | 173900 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 91 | 20240417 | 173800 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 92 | 20240417 | 173700 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 34901 |
| 93 | 20240417 | 173600 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 94 | 20240417 | 173500 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 95 | 20240417 | 173400 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 96 | 20240417 | 173300 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 97 | 20240417 | 173200 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 98 | 20240417 | 173100 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 99 | 20240417 | 173000 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 100 | 20240417 | 172900 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 101 | 20240417 | 172800 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 102 | 20240417 | 172700 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 103 | 20240417 | 172600 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 104 | 20240417 | 172500 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 105 | 20240417 | 172400 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 106 | 20240417 | 172300 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 107 | 20240417 | 172200 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 108 | 20240417 | 172100 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 109 | 20240417 | 172000 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 110 | 20240417 | 171900 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 111 | 20240417 | 171800 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 112 | 20240417 | 171700 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 113 | 20240417 | 171600 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 114 | 20240417 | 171500 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 115 | 20240417 | 171400 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 116 | 20240417 | 171300 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 117 | 20240417 | 171200 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 118 | 20240417 | 171100 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 119 | 20240417 | 171000 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 120 | 20240417 | 170900 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 121 | 20240417 | 170800 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 122 | 20240417 | 170700 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 34901 |
| 123 | 20240417 | 170600 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 124 | 20240417 | 170500 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 125 | 20240417 | 170400 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 126 | 20240417 | 170300 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 127 | 20240417 | 170200 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 128 | 20240417 | 170100 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 129 | 20240417 | 170000 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 130 | 20240417 | 165900 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 131 | 20240417 | 165800 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 132 | 20240417 | 165700 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 133 | 20240417 | 165600 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 134 | 20240417 | 165500 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 135 | 20240417 | 165400 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 136 | 20240417 | 165300 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 137 | 20240417 | 165200 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 138 | 20240417 | 165100 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 139 | 20240417 | 165000 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 140 | 20240417 | 164900 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 141 | 20240417 | 164800 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 142 | 20240417 | 164700 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 143 | 20240417 | 164600 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 144 | 20240417 | 164500 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 145 | 20240417 | 164400 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 146 | 20240417 | 164300 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 147 | 20240417 | 164200 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 148 | 20240417 | 164100 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 149 | 20240417 | 164000 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 150 | 20240417 | 163900 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 151 | 20240417 | 163800 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 152 | 20240417 | 163700 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 34901 |
| 153 | 20240417 | 163600 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 154 | 20240417 | 163500 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 155 | 20240417 | 163400 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 156 | 20240417 | 163300 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 157 | 20240417 | 163200 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 158 | 20240417 | 163100 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 159 | 20240417 | 163000 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 160 | 20240417 | 162900 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 161 | 20240417 | 162800 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 162 | 20240417 | 162700 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 163 | 20240417 | 162600 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 164 | 20240417 | 162500 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 165 | 20240417 | 162400 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 166 | 20240417 | 162300 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 167 | 20240417 | 162200 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 168 | 20240417 | 162100 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 169 | 20240417 | 162000 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 170 | 20240417 | 161900 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 171 | 20240417 | 161800 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 172 | 20240417 | 161700 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 173 | 20240417 | 161600 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 174 | 20240417 | 161500 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 175 | 20240417 | 161400 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 176 | 20240417 | 161300 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 177 | 20240417 | 161200 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 178 | 20240417 | 161100 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 179 | 20240417 | 161000 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 180 | 20240417 | 160900 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 181 | 20240417 | 160800 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 182 | 20240417 | 160700 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 34901 |
| 183 | 20240417 | 160600 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 184 | 20240417 | 160500 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 185 | 20240417 | 160400 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 186 | 20240417 | 160300 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 187 | 20240417 | 160200 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 188 | 20240417 | 160100 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 189 | 20240417 | 160000 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 190 | 20240417 | 155900 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 191 | 20240417 | 155800 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 192 | 20240417 | 155700 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 193 | 20240417 | 155600 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 194 | 20240417 | 155500 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 195 | 20240417 | 155400 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 196 | 20240417 | 155300 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 197 | 20240417 | 155200 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 198 | 20240417 | 155100 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 199 | 20240417 | 155000 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 200 | 20240417 | 154900 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 201 | 20240417 | 154800 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 202 | 20240417 | 154700 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 203 | 20240417 | 154600 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 204 | 20240417 | 154500 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 205 | 20240417 | 154400 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 206 | 20240417 | 154300 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 207 | 20240417 | 154200 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 208 | 20240417 | 154100 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 209 | 20240417 | 154000 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 210 | 20240417 | 153900 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 211 | 20240417 | 153800 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 212 | 20240417 | 153700 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 34901 |
| 213 | 20240417 | 153600 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 214 | 20240417 | 153500 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 215 | 20240417 | 153400 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 216 | 20240417 | 153300 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 217 | 20240417 | 153200 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 218 | 20240417 | 153100 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 219 | 20240417 | 153000 | 21346557400 | 78000 | 78000 | 78000 | 78000 | 34901 |
| 220 | 20240417 | 152900 | 18624279400 | 77700 | 77700 | 77700 | 77700 | 0 |
| 221 | 20240417 | 152800 | 18624279400 | 77700 | 77700 | 77700 | 77700 | 0 |
| 222 | 20240417 | 152700 | 18624279400 | 77700 | 77700 | 77700 | 77700 | 0 |
| 223 | 20240417 | 152600 | 18624279400 | 77700 | 77700 | 77700 | 77700 | 0 |
| 224 | 20240417 | 152500 | 18624279400 | 77700 | 77700 | 77700 | 77700 | 0 |
| 225 | 20240417 | 152400 | 18624279400 | 77700 | 77700 | 77700 | 77700 | 0 |
| 226 | 20240417 | 152300 | 18624279400 | 77700 | 77700 | 77700 | 77700 | 0 |
| 227 | 20240417 | 152200 | 18624279400 | 77700 | 77700 | 77700 | 77700 | 0 |
| 228 | 20240417 | 152100 | 18624279400 | 77700 | 77700 | 77700 | 77700 | 0 |
| 229 | 20240417 | 152000 | 18624279400 | 77700 | 77700 | 77700 | 77700 | 0 |
| 230 | 20240417 | 151900 | 18624279400 | 77700 | 77700 | 77900 | 77600 | 1583 |
| 231 | 20240417 | 151800 | 18501227700 | 77600 | 77600 | 77700 | 77600 | 693 |
| 232 | 20240417 | 151700 | 18447406400 | 77600 | 77700 | 77700 | 77600 | 996 |
| 233 | 20240417 | 151600 | 18370020400 | 77600 | 77900 | 77900 | 77600 | 3141 |
| 234 | 20240417 | 151500 | 18125716400 | 77900 | 77900 | 77900 | 77800 | 801 |
| 235 | 20240417 | 151400 | 18063331100 | 77900 | 77700 | 77900 | 77600 | 1995 |
| 236 | 20240417 | 151300 | 17908048900 | 77700 | 77700 | 77700 | 77600 | 950 |
| 237 | 20240417 | 151200 | 17834235400 | 77700 | 77500 | 77700 | 77500 | 2845 |
| 238 | 20240417 | 151100 | 17613550200 | 77500 | 77500 | 77500 | 77400 | 621 |
| 239 | 20240417 | 151000 | 17565433200 | 77400 | 77400 | 77500 | 77400 | 842 |
| 240 | 20240417 | 150900 | 17500246100 | 77400 | 77300 | 77500 | 77300 | 1676 |
| 241 | 20240417 | 150800 | 17370518900 | 77400 | 77400 | 77400 | 77300 | 1464 |
| 242 | 20240417 | 150700 | 17257243800 | 77400 | 77500 | 77500 | 77300 | 1934 |
| 243 | 20240417 | 150600 | 17107545900 | 77400 | 77500 | 77500 | 77400 | 2338 |
| 244 | 20240417 | 150500 | 16926512200 | 77400 | 77500 | 77500 | 77400 | 1523 |
| 245 | 20240417 | 150400 | 16808611600 | 77400 | 77400 | 77500 | 77300 | 5109 |
| 246 | 20240417 | 150300 | 16413058500 | 77400 | 77500 | 77500 | 77400 | 954 |
| 247 | 20240417 | 150200 | 16339201100 | 77400 | 77600 | 77600 | 77400 | 1575 |
| 248 | 20240417 | 150100 | 16217134200 | 77500 | 77500 | 77600 | 77500 | 1816 |
| 249 | 20240417 | 150000 | 16076320600 | 77600 | 77600 | 77600 | 77500 | 611 |
| 250 | 20240417 | 145900 | 16028939400 | 77600 | 77700 | 77700 | 77500 | 1413 |
| 251 | 20240417 | 145800 | 15919309900 | 77600 | 77700 | 77700 | 77600 | 953 |
| 252 | 20240417 | 145700 | 15845325100 | 77600 | 77800 | 77900 | 77600 | 7469 |
| 253 | 20240417 | 145600 | 15264749800 | 77800 | 78000 | 78100 | 77800 | 5187 |
| 254 | 20240417 | 145500 | 14860428900 | 78000 | 78000 | 78100 | 78000 | 495 |
| 255 | 20240417 | 145400 | 14821810500 | 78000 | 78100 | 78100 | 77900 | 4327 |
| 256 | 20240417 | 145300 | 14484304600 | 78100 | 78000 | 78100 | 78000 | 770 |
| 257 | 20240417 | 145200 | 14424236000 | 78100 | 78100 | 78100 | 78000 | 252 |
| 258 | 20240417 | 145100 | 14404559000 | 78100 | 78100 | 78100 | 78000 | 391 |
| 259 | 20240417 | 145000 | 14374041300 | 78100 | 78100 | 78100 | 78000 | 525 |
| 260 | 20240417 | 144900 | 14333074000 | 78000 | 78000 | 78100 | 78000 | 266 |
| 261 | 20240417 | 144800 | 14312311900 | 78000 | 78100 | 78100 | 77900 | 1606 |
| 262 | 20240417 | 144700 | 14187040900 | 78000 | 78100 | 78100 | 78000 | 629 |
| 263 | 20240417 | 144600 | 14137952600 | 78100 | 78100 | 78100 | 78000 | 565 |
| 264 | 20240417 | 144500 | 14093873200 | 78000 | 78100 | 78100 | 78000 | 490 |
| 265 | 20240417 | 144400 | 14055627500 | 78000 | 78000 | 78100 | 78000 | 261 |
| 266 | 20240417 | 144300 | 14035264200 | 78000 | 78100 | 78100 | 78000 | 289 |
| 267 | 20240417 | 144200 | 14012703900 | 78000 | 78100 | 78100 | 78000 | 655 |
| 268 | 20240417 | 144100 | 13961563800 | 78000 | 77900 | 78100 | 77900 | 1464 |
| 269 | 20240417 | 144000 | 13847371600 | 78000 | 78100 | 78100 | 77900 | 2516 |
| 270 | 20240417 | 143900 | 13651138500 | 78100 | 78100 | 78100 | 78000 | 333 |
| 271 | 20240417 | 143800 | 13625147400 | 78100 | 78000 | 78100 | 78000 | 246 |
| 272 | 20240417 | 143700 | 13605946100 | 78000 | 78000 | 78100 | 78000 | 2806 |
| 273 | 20240417 | 143600 | 13386990500 | 78000 | 78000 | 78000 | 77900 | 303 |
| 274 | 20240417 | 143500 | 13363373000 | 78000 | 78000 | 78100 | 78000 | 928 |
| 275 | 20240417 | 143400 | 13290962500 | 78000 | 78000 | 78100 | 78000 | 267 |
| 276 | 20240417 | 143300 | 13270126600 | 78000 | 78000 | 78100 | 78000 | 1095 |
| 277 | 20240417 | 143200 | 13184684600 | 78100 | 78100 | 78100 | 78000 | 179 |
| 278 | 20240417 | 143100 | 13170712900 | 78000 | 78100 | 78100 | 78000 | 877 |
| 279 | 20240417 | 143000 | 13102280100 | 78100 | 78000 | 78200 | 78000 | 1184 |
| 280 | 20240417 | 142900 | 13009856900 | 78000 | 78100 | 78100 | 77900 | 626 |
| 281 | 20240417 | 142800 | 12961028700 | 78100 | 77900 | 78100 | 77900 | 671 |
| 282 | 20240417 | 142700 | 12908698700 | 78000 | 78100 | 78100 | 77900 | 813 |
| 283 | 20240417 | 142600 | 12845272700 | 78100 | 78000 | 78100 | 77900 | 903 |
| 284 | 20240417 | 142500 | 12774838400 | 77900 | 78000 | 78100 | 77900 | 463 |
| 285 | 20240417 | 142400 | 12738745500 | 78000 | 78100 | 78100 | 78000 | 667 |
| 286 | 20240417 | 142300 | 12686703100 | 78100 | 78000 | 78100 | 78000 | 509 |
| 287 | 20240417 | 142200 | 12646980100 | 78000 | 78200 | 78200 | 78000 | 2168 |
| 288 | 20240417 | 142100 | 12477684400 | 78100 | 78200 | 78200 | 78100 | 392 |
| 289 | 20240417 | 142000 | 12447054000 | 78200 | 78200 | 78200 | 78100 | 282 |
| 290 | 20240417 | 141900 | 12425009400 | 78200 | 78200 | 78200 | 78100 | 392 |
| 291 | 20240417 | 141800 | 12394370900 | 78200 | 78200 | 78200 | 78100 | 368 |
| 292 | 20240417 | 141700 | 12365611300 | 78200 | 78100 | 78200 | 78100 | 273 |
| 293 | 20240417 | 141600 | 12344273100 | 78200 | 78100 | 78200 | 78000 | 2100 |
| 294 | 20240417 | 141500 | 12180202800 | 78000 | 78200 | 78200 | 78000 | 1740 |
| 295 | 20240417 | 141400 | 12044303500 | 78200 | 78200 | 78200 | 78100 | 309 |
| 296 | 20240417 | 141300 | 12020147400 | 78200 | 78200 | 78200 | 78100 | 286 |
| 297 | 20240417 | 141200 | 11997797900 | 78200 | 78200 | 78200 | 78100 | 570 |
| 298 | 20240417 | 141100 | 11953251800 | 78100 | 78200 | 78200 | 78100 | 435 |
| 299 | 20240417 | 141000 | 11919249300 | 78200 | 78100 | 78200 | 78000 | 2379 |
| 300 | 20240417 | 140900 | 11733378200 | 78000 | 78000 | 78100 | 78000 | 545 |
| 301 | 20240417 | 140800 | 11690855800 | 78000 | 78200 | 78200 | 78000 | 958 |
| 302 | 20240417 | 140700 | 11616038400 | 78200 | 78200 | 78300 | 78000 | 2051 |
| 303 | 20240417 | 140600 | 11455729700 | 78300 | 78300 | 78300 | 78200 | 989 |
| 304 | 20240417 | 140500 | 11378366900 | 78300 | 78200 | 78400 | 78100 | 885 |
| 305 | 20240417 | 140400 | 11309105900 | 78100 | 78200 | 78200 | 78100 | 456 |
| 306 | 20240417 | 140300 | 11273462400 | 78200 | 78200 | 78300 | 78100 | 478 |
| 307 | 20240417 | 140200 | 11236086900 | 78200 | 78200 | 78200 | 78100 | 904 |
| 308 | 20240417 | 140100 | 11165451800 | 78200 | 78200 | 78300 | 78100 | 760 |
| 309 | 20240417 | 140000 | 11105974000 | 78200 | 78300 | 78300 | 78100 | 436 |
| 310 | 20240417 | 135900 | 11071868000 | 78300 | 78200 | 78300 | 78200 | 444 |
| 311 | 20240417 | 135800 | 11037118700 | 78300 | 78300 | 78300 | 78100 | 535 |
| 312 | 20240417 | 135700 | 10995262700 | 78300 | 78300 | 78400 | 78200 | 279 |
| 313 | 20240417 | 135600 | 10973418900 | 78200 | 78200 | 78300 | 78100 | 694 |
| 314 | 20240417 | 135500 | 10919116100 | 78200 | 78200 | 78300 | 78100 | 546 |
| 315 | 20240417 | 135400 | 10876417200 | 78300 | 78300 | 78300 | 78200 | 496 |
| 316 | 20240417 | 135300 | 10837584300 | 78300 | 78200 | 78300 | 78200 | 447 |
| 317 | 20240417 | 135200 | 10802607600 | 78200 | 78300 | 78300 | 78200 | 562 |
| 318 | 20240417 | 135100 | 10758622000 | 78300 | 78300 | 78300 | 78200 | 396 |
| 319 | 20240417 | 135000 | 10727627600 | 78200 | 78300 | 78300 | 78200 | 604 |
| 320 | 20240417 | 134900 | 10680358700 | 78200 | 78300 | 78300 | 78100 | 496 |
| 321 | 20240417 | 134800 | 10641557700 | 78300 | 78300 | 78300 | 78200 | 294 |
| 322 | 20240417 | 134700 | 10618543500 | 78300 | 78300 | 78300 | 78100 | 953 |
| 323 | 20240417 | 134600 | 10543977700 | 78300 | 78300 | 78300 | 78200 | 322 |
| 324 | 20240417 | 134500 | 10518780500 | 78300 | 78300 | 78400 | 78200 | 493 |
| 325 | 20240417 | 134400 | 10480168300 | 78200 | 78300 | 78400 | 78100 | 792 |
| 326 | 20240417 | 134300 | 10418205000 | 78300 | 78200 | 78300 | 78200 | 320 |
| 327 | 20240417 | 134200 | 10393154500 | 78200 | 78400 | 78400 | 78200 | 380 |
| 328 | 20240417 | 134100 | 10363395000 | 78400 | 78300 | 78400 | 78300 | 370 |
| 329 | 20240417 | 134000 | 10334402700 | 78300 | 78200 | 78400 | 78100 | 1129 |
| 330 | 20240417 | 133900 | 10246085000 | 78100 | 78400 | 78400 | 78100 | 3261 |
| 331 | 20240417 | 133800 | 9990806300 | 78400 | 78400 | 78400 | 78300 | 262 |
| 332 | 20240417 | 133700 | 9970270600 | 78300 | 78400 | 78400 | 78300 | 374 |
| 333 | 20240417 | 133600 | 9940963900 | 78300 | 78400 | 78400 | 78300 | 310 |
| 334 | 20240417 | 133500 | 9916670900 | 78400 | 78400 | 78400 | 78300 | 320 |
| 335 | 20240417 | 133400 | 9891584200 | 78400 | 78400 | 78500 | 78300 | 1658 |
| 336 | 20240417 | 133300 | 9761578800 | 78500 | 78300 | 78500 | 78200 | 682 |
| 337 | 20240417 | 133200 | 9708123200 | 78200 | 78200 | 78300 | 78200 | 144 |
| 338 | 20240417 | 133100 | 9696853300 | 78200 | 78300 | 78300 | 78200 | 386 |
| 339 | 20240417 | 133000 | 9666636400 | 78300 | 78300 | 78300 | 78300 | 73 |
| 340 | 20240417 | 132900 | 9660920500 | 78300 | 78200 | 78300 | 78200 | 311 |
| 341 | 20240417 | 132800 | 9636589800 | 78200 | 78100 | 78200 | 78100 | 110 |
| 342 | 20240417 | 132700 | 9627993200 | 78000 | 78100 | 78200 | 78000 | 520 |
| 343 | 20240417 | 132600 | 9587387700 | 78100 | 78200 | 78200 | 78000 | 275 |
| 344 | 20240417 | 132500 | 9565912200 | 78200 | 78200 | 78200 | 78100 | 246 |
| 345 | 20240417 | 132400 | 9546680400 | 78200 | 78100 | 78200 | 78100 | 161 |
| 346 | 20240417 | 132300 | 9534106000 | 78100 | 78100 | 78200 | 78100 | 230 |
| 347 | 20240417 | 132200 | 9516142200 | 78200 | 78200 | 78200 | 78100 | 156 |
| 348 | 20240417 | 132100 | 9503949200 | 78200 | 78300 | 78300 | 78100 | 196 |
| 349 | 20240417 | 132000 | 9488623000 | 78300 | 78300 | 78300 | 78200 | 46 |
| 350 | 20240417 | 131900 | 9485021400 | 78300 | 78300 | 78300 | 78200 | 18 |
| 351 | 20240417 | 131800 | 9483612100 | 78100 | 78000 | 78200 | 77800 | 3654 |
| 352 | 20240417 | 131700 | 9198671900 | 78000 | 77900 | 78000 | 77800 | 1086 |
| 353 | 20240417 | 131600 | 9114124500 | 77800 | 77800 | 77900 | 77800 | 157 |
| 354 | 20240417 | 131500 | 9101902200 | 77800 | 77900 | 77900 | 77800 | 155 |
| 355 | 20240417 | 131400 | 9089837300 | 77900 | 77900 | 77900 | 77800 | 71 |
| 356 | 20240417 | 131300 | 9084308700 | 77900 | 78100 | 78100 | 77800 | 1110 |
| 357 | 20240417 | 131200 | 8997807500 | 78100 | 78100 | 78100 | 78000 | 134 |
| 358 | 20240417 | 131100 | 8987348900 | 78000 | 78100 | 78100 | 78000 | 83 |
| 359 | 20240417 | 131000 | 8980868700 | 78000 | 78100 | 78100 | 78000 | 134 |
| 360 | 20240417 | 130900 | 8970408000 | 78000 | 78100 | 78100 | 78000 | 146 |
| 361 | 20240417 | 130800 | 8959016400 | 78100 | 78100 | 78100 | 78000 | 104 |
| 362 | 20240417 | 130700 | 8950896100 | 78000 | 78000 | 78100 | 78000 | 111 |
| 363 | 20240417 | 130600 | 8942235500 | 78100 | 78100 | 78100 | 78000 | 105 |
| 364 | 20240417 | 130500 | 8934040000 | 78000 | 78100 | 78100 | 78000 | 261 |
| 365 | 20240417 | 130400 | 8913680000 | 78100 | 78000 | 78100 | 78000 | 297 |
| 366 | 20240417 | 130300 | 8890508600 | 78100 | 78000 | 78100 | 78000 | 1067 |
| 367 | 20240417 | 130200 | 8807272100 | 78000 | 77900 | 78000 | 77900 | 102 |
| 368 | 20240417 | 130100 | 8799321300 | 78000 | 77900 | 78000 | 77800 | 585 |
| 369 | 20240417 | 130000 | 8753751400 | 77900 | 77900 | 77900 | 77800 | 169 |
| 370 | 20240417 | 125900 | 8740595200 | 77900 | 78000 | 78000 | 77800 | 1428 |
| 371 | 20240417 | 125800 | 8629352600 | 77900 | 78000 | 78000 | 77900 | 91 |
| 372 | 20240417 | 125700 | 8622259500 | 78000 | 78000 | 78000 | 77900 | 238 |
| 373 | 20240417 | 125600 | 8603710800 | 78000 | 77900 | 78000 | 77900 | 632 |
| 374 | 20240417 | 125500 | 8554433500 | 78000 | 78000 | 78000 | 77900 | 243 |
| 375 | 20240417 | 125400 | 8535495600 | 77900 | 78000 | 78000 | 77900 | 302 |
| 376 | 20240417 | 125300 | 8511965300 | 78000 | 78000 | 78000 | 77900 | 317 |
| 377 | 20240417 | 125200 | 8487251700 | 77900 | 77900 | 78000 | 77900 | 186 |
| 378 | 20240417 | 125100 | 8472760500 | 77900 | 78000 | 78000 | 77900 | 156 |
| 379 | 20240417 | 125000 | 8460601800 | 78000 | 78000 | 78000 | 77900 | 477 |
| 380 | 20240417 | 124900 | 8423410100 | 78000 | 77900 | 78000 | 77900 | 298 |
| 381 | 20240417 | 124800 | 8400186200 | 77900 | 78000 | 78000 | 77900 | 247 |
| 382 | 20240417 | 124700 | 8380938300 | 78000 | 77900 | 78000 | 77900 | 172 |
| 383 | 20240417 | 124600 | 8367535500 | 77900 | 77900 | 78000 | 77900 | 125 |
| 384 | 20240417 | 124500 | 8357793500 | 78000 | 78100 | 78100 | 77900 | 3324 |
| 385 | 20240417 | 124400 | 8098521700 | 78100 | 78100 | 78100 | 78000 | 170 |
| 386 | 20240417 | 124300 | 8085252500 | 78100 | 78000 | 78100 | 78000 | 99 |
| 387 | 20240417 | 124200 | 8077522900 | 78100 | 78100 | 78100 | 78000 | 49 |
| 388 | 20240417 | 124100 | 8073696900 | 78000 | 78100 | 78100 | 78000 | 279 |
| 389 | 20240417 | 124000 | 8051930200 | 78100 | 78100 | 78100 | 78000 | 155 |
| 390 | 20240417 | 123900 | 8039828900 | 78200 | 78200 | 78200 | 78000 | 2138 |
| 391 | 20240417 | 123800 | 7872851700 | 78200 | 78100 | 78200 | 78100 | 126 |
| 392 | 20240417 | 123700 | 7863001900 | 78100 | 78100 | 78200 | 78100 | 65 |
| 393 | 20240417 | 123600 | 7857922900 | 78200 | 78200 | 78200 | 78100 | 72 |
| 394 | 20240417 | 123500 | 7852293300 | 78200 | 78200 | 78300 | 78200 | 84 |
| 395 | 20240417 | 123400 | 7845723600 | 78300 | 78300 | 78300 | 78100 | 1188 |
| 396 | 20240417 | 123300 | 7752824000 | 78300 | 78300 | 78300 | 78200 | 212 |
| 397 | 20240417 | 123200 | 7736242100 | 78200 | 78200 | 78300 | 78200 | 89 |
| 398 | 20240417 | 123100 | 7729277700 | 78300 | 78300 | 78300 | 78200 | 83 |
| 399 | 20240417 | 123000 | 7722782800 | 78200 | 78300 | 78300 | 78200 | 112 |
| 400 | 20240417 | 122900 | 7714016500 | 78300 | 78300 | 78300 | 78200 | 104 |
| 401 | 20240417 | 122800 | 7705878400 | 78200 | 78300 | 78400 | 78200 | 334 |
| 402 | 20240417 | 122700 | 7679735200 | 78300 | 78300 | 78400 | 78200 | 173 |
| 403 | 20240417 | 122600 | 7666187300 | 78300 | 78300 | 78400 | 78300 | 26 |
| 404 | 20240417 | 122500 | 7664150700 | 78400 | 78300 | 78400 | 78200 | 144 |
| 405 | 20240417 | 122400 | 7652880500 | 78300 | 78400 | 78400 | 78200 | 510 |
| 406 | 20240417 | 122300 | 7612949500 | 78400 | 78400 | 78400 | 78300 | 56 |
| 407 | 20240417 | 122200 | 7608560600 | 78400 | 78400 | 78400 | 78300 | 99 |
| 408 | 20240417 | 122100 | 7600806200 | 78300 | 78400 | 78400 | 78300 | 141 |
| 409 | 20240417 | 122000 | 7589759500 | 78300 | 78300 | 78400 | 78300 | 171 |
| 410 | 20240417 | 121900 | 7576361800 | 78400 | 78500 | 78500 | 78300 | 613 |
| 411 | 20240417 | 121800 | 7528310400 | 78400 | 78500 | 78500 | 78400 | 92 |
| 412 | 20240417 | 121700 | 7521095800 | 78500 | 78500 | 78500 | 78400 | 98 |
| 413 | 20240417 | 121600 | 7513409200 | 78500 | 78500 | 78500 | 78400 | 767 |
| 414 | 20240417 | 121500 | 7453204200 | 78500 | 78500 | 78500 | 78400 | 141 |
| 415 | 20240417 | 121400 | 7442145400 | 78500 | 78500 | 78500 | 78400 | 134 |
| 416 | 20240417 | 121300 | 7431634800 | 78500 | 78500 | 78500 | 78400 | 133 |
| 417 | 20240417 | 121200 | 7421201300 | 78500 | 78500 | 78500 | 78400 | 165 |
| 418 | 20240417 | 121100 | 7408255800 | 78500 | 78400 | 78500 | 78400 | 156 |
| 419 | 20240417 | 121000 | 7396013400 | 78500 | 78400 | 78500 | 78400 | 96 |
| 420 | 20240417 | 120900 | 7388483100 | 78400 | 78500 | 78500 | 78400 | 335 |
| 421 | 20240417 | 120800 | 7362199500 | 78400 | 78500 | 78500 | 78400 | 99 |
| 422 | 20240417 | 120700 | 7354435100 | 78500 | 78400 | 78500 | 78400 | 80 |
| 423 | 20240417 | 120600 | 7348159100 | 78500 | 78500 | 78500 | 78400 | 265 |
| 424 | 20240417 | 120500 | 7327369900 | 78500 | 78400 | 78500 | 78400 | 166 |
| 425 | 20240417 | 120400 | 7314345300 | 78500 | 78400 | 78500 | 78400 | 75 |
| 426 | 20240417 | 120300 | 7308459100 | 78500 | 78600 | 78600 | 78400 | 583 |
| 427 | 20240417 | 120200 | 7262720900 | 78600 | 78500 | 78600 | 78400 | 337 |
| 428 | 20240417 | 120100 | 7236270100 | 78500 | 78400 | 78500 | 78400 | 159 |
| 429 | 20240417 | 120000 | 7223795000 | 78500 | 78500 | 78500 | 78400 | 266 |
| 430 | 20240417 | 115900 | 7202929600 | 78400 | 78500 | 78500 | 78300 | 151 |
| 431 | 20240417 | 115800 | 7191090500 | 78300 | 78300 | 78400 | 78300 | 175 |
| 432 | 20240417 | 115700 | 7177383400 | 78400 | 78400 | 78500 | 78300 | 262 |
| 433 | 20240417 | 115600 | 7156848700 | 78300 | 78500 | 78500 | 78300 | 439 |
| 434 | 20240417 | 115500 | 7122432700 | 78500 | 78400 | 78500 | 78400 | 591 |
| 435 | 20240417 | 115400 | 7076089300 | 78500 | 78500 | 78500 | 78400 | 69 |
| 436 | 20240417 | 115300 | 7070676700 | 78500 | 78500 | 78500 | 78400 | 249 |
| 437 | 20240417 | 115200 | 7051144300 | 78500 | 78500 | 78500 | 78400 | 232 |
| 438 | 20240417 | 115100 | 7032938200 | 78500 | 78500 | 78500 | 78400 | 198 |
| 439 | 20240417 | 115000 | 7017403500 | 78400 | 78500 | 78500 | 78400 | 92 |
| 440 | 20240417 | 114900 | 7010186400 | 78500 | 78400 | 78500 | 78400 | 87 |
| 441 | 20240417 | 114800 | 7003359600 | 78500 | 78500 | 78500 | 78400 | 89 |
| 442 | 20240417 | 114700 | 6996376100 | 78500 | 78400 | 78500 | 78300 | 387 |
| 443 | 20240417 | 114600 | 6966045300 | 78500 | 78400 | 78500 | 78400 | 136 |
| 444 | 20240417 | 114500 | 6955379700 | 78500 | 78400 | 78500 | 78400 | 590 |
| 445 | 20240417 | 114400 | 6909115200 | 78400 | 78500 | 78500 | 78300 | 1245 |
| 446 | 20240417 | 114300 | 6811501100 | 78500 | 78600 | 78600 | 78400 | 312 |
| 447 | 20240417 | 114200 | 6787018900 | 78600 | 78600 | 78600 | 78500 | 333 |
| 448 | 20240417 | 114100 | 6760869100 | 78500 | 78600 | 78600 | 78500 | 128 |
| 449 | 20240417 | 114000 | 6750817100 | 78500 | 78500 | 78600 | 78500 | 97 |
| 450 | 20240417 | 113900 | 6743200600 | 78500 | 78600 | 78600 | 78500 | 100 |
| 451 | 20240417 | 113800 | 6735348600 | 78600 | 78500 | 78600 | 78500 | 311 |
| 452 | 20240417 | 113700 | 6710921000 | 78400 | 78400 | 78600 | 78400 | 14 |
| 453 | 20240417 | 113600 | 6709822200 | 78400 | 78700 | 78700 | 78400 | 1705 |
| 454 | 20240417 | 113500 | 6575935500 | 78700 | 78600 | 78700 | 78600 | 65 |
| 455 | 20240417 | 113400 | 6570823600 | 78700 | 78700 | 78700 | 78600 | 298 |
| 456 | 20240417 | 113300 | 6547393400 | 78700 | 78700 | 78700 | 78600 | 63 |
| 457 | 20240417 | 113200 | 6542435900 | 78700 | 78600 | 78700 | 78600 | 122 |
| 458 | 20240417 | 113100 | 6532839400 | 78600 | 78700 | 78700 | 78600 | 87 |
| 459 | 20240417 | 113000 | 6525995500 | 78700 | 78700 | 78700 | 78600 | 93 |
| 460 | 20240417 | 112900 | 6518680500 | 78700 | 78600 | 78700 | 78600 | 351 |
| 461 | 20240417 | 112800 | 6491084000 | 78600 | 78600 | 78700 | 78600 | 135 |
| 462 | 20240417 | 112700 | 6480467100 | 78700 | 78600 | 78700 | 78500 | 346 |
| 463 | 20240417 | 112600 | 6453271000 | 78600 | 78600 | 78600 | 78500 | 61 |
| 464 | 20240417 | 112500 | 6448477400 | 78600 | 78600 | 78600 | 78500 | 72 |
| 465 | 20240417 | 112400 | 6442821900 | 78600 | 78600 | 78600 | 78500 | 126 |
| 466 | 20240417 | 112300 | 6432922500 | 78600 | 78500 | 78600 | 78500 | 97 |
| 467 | 20240417 | 112200 | 6425300900 | 78500 | 78700 | 78700 | 78500 | 121 |
| 468 | 20240417 | 112100 | 6415791500 | 78700 | 78600 | 78700 | 78600 | 101 |
| 469 | 20240417 | 112000 | 6407847400 | 78600 | 78700 | 78700 | 78600 | 98 |
| 470 | 20240417 | 111900 | 6400143600 | 78700 | 78700 | 78700 | 78600 | 194 |
| 471 | 20240417 | 111800 | 6384885300 | 78700 | 78700 | 78700 | 78600 | 49 |
| 472 | 20240417 | 111700 | 6381030400 | 78700 | 78600 | 78700 | 78600 | 236 |
| 473 | 20240417 | 111600 | 6362480300 | 78700 | 78600 | 78700 | 78600 | 43 |
| 474 | 20240417 | 111500 | 6359100400 | 78700 | 78700 | 78700 | 78600 | 54 |
| 475 | 20240417 | 111400 | 6354851200 | 78500 | 78600 | 78700 | 78500 | 367 |
| 476 | 20240417 | 111300 | 6326004400 | 78600 | 78600 | 78600 | 78400 | 271 |
| 477 | 20240417 | 111200 | 6304730200 | 78400 | 78500 | 78500 | 78400 | 100 |
| 478 | 20240417 | 111100 | 6296887000 | 78500 | 78500 | 78500 | 78400 | 144 |
| 479 | 20240417 | 111000 | 6285583600 | 78400 | 78600 | 78600 | 78400 | 39 |
| 480 | 20240417 | 110900 | 6282522900 | 78600 | 78500 | 78600 | 78400 | 341 |
| 481 | 20240417 | 110800 | 6255774800 | 78500 | 78500 | 78500 | 78400 | 145 |
| 482 | 20240417 | 110700 | 6244393800 | 78500 | 78400 | 78500 | 78400 | 125 |
| 483 | 20240417 | 110600 | 6234588700 | 78500 | 78500 | 78500 | 78400 | 109 |
| 484 | 20240417 | 110500 | 6226039500 | 78400 | 78500 | 78500 | 78300 | 120 |
| 485 | 20240417 | 110400 | 6216628100 | 78500 | 78500 | 78500 | 78400 | 349 |
| 486 | 20240417 | 110300 | 6189257900 | 78500 | 78400 | 78600 | 78400 | 1909 |
| 487 | 20240417 | 110200 | 6039564100 | 78400 | 78400 | 78400 | 78300 | 279 |
| 488 | 20240417 | 110100 | 6017713400 | 78300 | 78400 | 78400 | 78300 | 92 |
| 489 | 20240417 | 110000 | 6010506500 | 78400 | 78400 | 78400 | 78300 | 159 |
| 490 | 20240417 | 105900 | 5998048100 | 78300 | 78400 | 78400 | 78300 | 924 |
| 491 | 20240417 | 105800 | 5925696500 | 78400 | 78300 | 78400 | 78200 | 1172 |
| 492 | 20240417 | 105700 | 5833960600 | 78300 | 78400 | 78400 | 78300 | 583 |
| 493 | 20240417 | 105600 | 5788308000 | 78400 | 78300 | 78400 | 78300 | 198 |
| 494 | 20240417 | 105500 | 5772796500 | 78400 | 78300 | 78400 | 78300 | 154 |
| 495 | 20240417 | 105400 | 5760728700 | 78300 | 78400 | 78400 | 78300 | 150 |
| 496 | 20240417 | 105300 | 5748977900 | 78400 | 78400 | 78400 | 78300 | 187 |
| 497 | 20240417 | 105200 | 5734318600 | 78400 | 78300 | 78400 | 78300 | 213 |
| 498 | 20240417 | 105100 | 5717635700 | 78300 | 78400 | 78400 | 78300 | 193 |
| 499 | 20240417 | 105000 | 5702518000 | 78300 | 78300 | 78400 | 78300 | 308 |
| 500 | 20240417 | 104900 | 5678395700 | 78300 | 78400 | 78400 | 78300 | 187 |
| 501 | 20240417 | 104800 | 5663747800 | 78300 | 78400 | 78400 | 78300 | 325 |
| 502 | 20240417 | 104700 | 5638295200 | 78400 | 78400 | 78400 | 78200 | 1544 |
| 503 | 20240417 | 104600 | 5517405600 | 78400 | 78300 | 78400 | 78200 | 1103 |
| 504 | 20240417 | 104500 | 5431042400 | 78300 | 78300 | 78400 | 78200 | 665 |
| 505 | 20240417 | 104400 | 5378975500 | 78300 | 78300 | 78400 | 78200 | 318 |
| 506 | 20240417 | 104300 | 5354081400 | 78400 | 78300 | 78400 | 78200 | 305 |
| 507 | 20240417 | 104200 | 5330200500 | 78300 | 78400 | 78400 | 78300 | 106 |
| 508 | 20240417 | 104100 | 5321896100 | 78400 | 78400 | 78400 | 78300 | 142 |
| 509 | 20240417 | 104000 | 5310766500 | 78300 | 78300 | 78500 | 78200 | 300 |
| 510 | 20240417 | 103900 | 5287253100 | 78400 | 78400 | 78400 | 78200 | 336 |
| 511 | 20240417 | 103800 | 5260939700 | 78300 | 78400 | 78400 | 78300 | 167 |
| 512 | 20240417 | 103700 | 5247861200 | 78400 | 78400 | 78400 | 78300 | 116 |
| 513 | 20240417 | 103600 | 5238767900 | 78400 | 78400 | 78400 | 78300 | 247 |
| 514 | 20240417 | 103500 | 5219420200 | 78400 | 78300 | 78500 | 78300 | 231 |
| 515 | 20240417 | 103400 | 5201317100 | 78500 | 78500 | 78500 | 78300 | 76 |
| 516 | 20240417 | 103300 | 5195356800 | 78400 | 78500 | 78500 | 78400 | 131 |
| 517 | 20240417 | 103200 | 5185083000 | 78500 | 78400 | 78500 | 78300 | 167 |
| 518 | 20240417 | 103100 | 5171984800 | 78500 | 78500 | 78500 | 78400 | 206 |
| 519 | 20240417 | 103000 | 5155824100 | 78500 | 78500 | 78500 | 78300 | 141 |
| 520 | 20240417 | 102900 | 5144765200 | 78400 | 78500 | 78500 | 78400 | 49 |
| 521 | 20240417 | 102800 | 5140920200 | 78500 | 78500 | 78500 | 78400 | 161 |
| 522 | 20240417 | 102700 | 5128289200 | 78400 | 78400 | 78500 | 78300 | 466 |
| 523 | 20240417 | 102600 | 5091750900 | 78400 | 78400 | 78400 | 78400 | 35 |
| 524 | 20240417 | 102500 | 5089006900 | 78400 | 78400 | 78400 | 78300 | 77 |
| 525 | 20240417 | 102400 | 5082973100 | 78400 | 78300 | 78400 | 78300 | 58 |
| 526 | 20240417 | 102300 | 5078429900 | 78300 | 78400 | 78400 | 78300 | 17 |
| 527 | 20240417 | 102200 | 5077097900 | 78400 | 78400 | 78400 | 78200 | 280 |
| 528 | 20240417 | 102100 | 5055157300 | 78400 | 78400 | 78400 | 78400 | 42 |
| 529 | 20240417 | 102000 | 5051864500 | 78400 | 78200 | 78400 | 78200 | 263 |
| 530 | 20240417 | 101900 | 5031277000 | 78200 | 78300 | 78300 | 78200 | 398 |
| 531 | 20240417 | 101800 | 5000130700 | 78200 | 78000 | 78300 | 77900 | 2099 |
| 532 | 20240417 | 101700 | 4836239200 | 78000 | 78000 | 78100 | 77900 | 1523 |
| 533 | 20240417 | 101600 | 4717447300 | 78100 | 78100 | 78200 | 78000 | 589 |
| 534 | 20240417 | 101500 | 4671447300 | 78200 | 78100 | 78200 | 78100 | 174 |
| 535 | 20240417 | 101400 | 4657851200 | 78100 | 78100 | 78200 | 78000 | 423 |
| 536 | 20240417 | 101300 | 4624811700 | 78000 | 78100 | 78100 | 78000 | 729 |
| 537 | 20240417 | 101200 | 4567939700 | 78100 | 78100 | 78100 | 78000 | 226 |
| 538 | 20240417 | 101100 | 4550303100 | 78100 | 78100 | 78100 | 78000 | 142 |
| 539 | 20240417 | 101000 | 4539222600 | 78000 | 78200 | 78200 | 78000 | 767 |
| 540 | 20240417 | 100900 | 4479325000 | 78100 | 78200 | 78200 | 78100 | 190 |
| 541 | 20240417 | 100800 | 4464478000 | 78200 | 78300 | 78300 | 78100 | 478 |
| 542 | 20240417 | 100700 | 4427095200 | 78300 | 78200 | 78300 | 78200 | 135 |
| 543 | 20240417 | 100600 | 4416535700 | 78300 | 78300 | 78300 | 78200 | 471 |
| 544 | 20240417 | 100500 | 4379686500 | 78200 | 78300 | 78300 | 78200 | 58 |
| 545 | 20240417 | 100400 | 4375146900 | 78300 | 78500 | 78500 | 78200 | 221 |
| 546 | 20240417 | 100300 | 4357839400 | 78500 | 78400 | 78500 | 78400 | 275 |
| 547 | 20240417 | 100200 | 4336272400 | 78400 | 78400 | 78500 | 78300 | 285 |
| 548 | 20240417 | 100100 | 4313949300 | 78400 | 78300 | 78500 | 78200 | 579 |
| 549 | 20240417 | 100000 | 4268609700 | 78300 | 78300 | 78400 | 78300 | 396 |
| 550 | 20240417 | 095900 | 4237595400 | 78200 | 78300 | 78300 | 78200 | 102 |
| 551 | 20240417 | 095800 | 4229609900 | 78300 | 78300 | 78300 | 78200 | 124 |
| 552 | 20240417 | 095700 | 4219902000 | 78300 | 78400 | 78400 | 78300 | 68 |
| 553 | 20240417 | 095600 | 4214577300 | 78400 | 78300 | 78400 | 78300 | 38 |
| 554 | 20240417 | 095500 | 4211600300 | 78200 | 78200 | 78400 | 78200 | 976 |
| 555 | 20240417 | 095400 | 4135223200 | 78300 | 78400 | 78600 | 78200 | 460 |
| 556 | 20240417 | 095300 | 4099153100 | 78400 | 78300 | 78400 | 78200 | 163 |
| 557 | 20240417 | 095200 | 4086387700 | 78300 | 78400 | 78400 | 78200 | 361 |
| 558 | 20240417 | 095100 | 4058129700 | 78400 | 78300 | 78400 | 78200 | 189 |
| 559 | 20240417 | 095000 | 4043332800 | 78300 | 78300 | 78300 | 78200 | 194 |
| 560 | 20240417 | 094900 | 4028154300 | 78300 | 78400 | 78400 | 78200 | 304 |
| 561 | 20240417 | 094800 | 4004344000 | 78300 | 78200 | 78400 | 78200 | 327 |
| 562 | 20240417 | 094700 | 3978757700 | 78200 | 78100 | 78200 | 78000 | 1007 |
| 563 | 20240417 | 094600 | 3900108200 | 78100 | 78000 | 78100 | 78000 | 331 |
| 564 | 20240417 | 094500 | 3874268100 | 78100 | 78200 | 78200 | 78000 | 3213 |
| 565 | 20240417 | 094400 | 3623349400 | 78100 | 78300 | 78300 | 78100 | 1176 |
| 566 | 20240417 | 094300 | 3531398300 | 78300 | 78300 | 78300 | 78200 | 192 |
| 567 | 20240417 | 094200 | 3516379500 | 78300 | 78300 | 78500 | 78200 | 935 |
| 568 | 20240417 | 094100 | 3443160900 | 78200 | 78300 | 78300 | 78200 | 183 |
| 569 | 20240417 | 094000 | 3428842300 | 78200 | 78400 | 78400 | 78200 | 312 |
| 570 | 20240417 | 093900 | 3404421800 | 78300 | 78300 | 78400 | 78200 | 878 |
| 571 | 20240417 | 093800 | 3335623000 | 78200 | 78400 | 78400 | 78200 | 922 |
| 572 | 20240417 | 093700 | 3263444200 | 78400 | 78600 | 78600 | 78400 | 347 |
| 573 | 20240417 | 093600 | 3236218200 | 78500 | 78700 | 78700 | 78500 | 216 |
| 574 | 20240417 | 093500 | 3219257300 | 78600 | 78700 | 78700 | 78500 | 635 |
| 575 | 20240417 | 093400 | 3169355600 | 78600 | 79000 | 79000 | 78500 | 3076 |
| 576 | 20240417 | 093300 | 2927111300 | 79000 | 79100 | 79100 | 78900 | 4057 |
| 577 | 20240417 | 093200 | 2606614400 | 79000 | 79000 | 79100 | 78900 | 1769 |
| 578 | 20240417 | 093100 | 2466910600 | 79100 | 79200 | 79300 | 79100 | 824 |
| 579 | 20240417 | 093000 | 2401641900 | 79300 | 79100 | 79400 | 79000 | 1613 |
| 580 | 20240417 | 092900 | 2273925600 | 79000 | 79000 | 79100 | 79000 | 329 |
| 581 | 20240417 | 092800 | 2247932400 | 79100 | 79200 | 79200 | 79000 | 1840 |
| 582 | 20240417 | 092700 | 2102513700 | 79200 | 79200 | 79300 | 79200 | 177 |
| 583 | 20240417 | 092600 | 2088493800 | 79100 | 79300 | 79300 | 79100 | 326 |
| 584 | 20240417 | 092500 | 2062689100 | 79300 | 79200 | 79400 | 79100 | 427 |
| 585 | 20240417 | 092400 | 2028851300 | 79200 | 79300 | 79300 | 79100 | 1800 |
| 586 | 20240417 | 092300 | 1886299800 | 79300 | 79400 | 79400 | 79300 | 305 |
| 587 | 20240417 | 092200 | 1862106800 | 79300 | 79500 | 79500 | 79200 | 590 |
| 588 | 20240417 | 092100 | 1815314300 | 79500 | 79600 | 79600 | 79300 | 193 |
| 589 | 20240417 | 092000 | 1799974400 | 79600 | 79300 | 79700 | 79200 | 1466 |
| 590 | 20240417 | 091900 | 1683575500 | 79300 | 79300 | 79300 | 79200 | 107 |
| 591 | 20240417 | 091800 | 1675095300 | 79200 | 79400 | 79400 | 79200 | 919 |
| 592 | 20240417 | 091700 | 1602225800 | 79300 | 79600 | 79800 | 79300 | 1868 |
| 593 | 20240417 | 091600 | 1453539000 | 79600 | 79500 | 79600 | 79400 | 374 |
| 594 | 20240417 | 091500 | 1423798700 | 79400 | 79500 | 79500 | 79300 | 329 |
| 595 | 20240417 | 091400 | 1397677800 | 79500 | 79400 | 79600 | 79300 | 632 |
| 596 | 20240417 | 091300 | 1347460800 | 79400 | 79300 | 79600 | 79200 | 963 |
| 597 | 20240417 | 091200 | 1270996700 | 79100 | 79100 | 79400 | 79100 | 761 |
| 598 | 20240417 | 091100 | 1210710300 | 79100 | 79200 | 79300 | 79000 | 763 |
| 599 | 20240417 | 091000 | 1150357700 | 79200 | 79400 | 79400 | 79100 | 282 |
| 600 | 20240417 | 090900 | 1128018000 | 79300 | 79000 | 79400 | 79000 | 1062 |
| 601 | 20240417 | 090800 | 1043975700 | 79000 | 78900 | 79100 | 78900 | 864 |
| 602 | 20240417 | 090700 | 975718900 | 78900 | 78900 | 79000 | 78700 | 260 |
| 603 | 20240417 | 090600 | 955220100 | 78800 | 78800 | 79100 | 78700 | 1187 |
| 604 | 20240417 | 090500 | 861522200 | 78800 | 78800 | 78900 | 78700 | 394 |
| 605 | 20240417 | 090400 | 830465800 | 78800 | 79200 | 79200 | 78700 | 3715 |
| 606 | 20240417 | 090300 | 536806300 | 79200 | 79200 | 79500 | 79000 | 870 |
| 607 | 20240417 | 090200 | 467850600 | 79100 | 79000 | 79300 | 79000 | 328 |
| 608 | 20240417 | 090100 | 441882500 | 79000 | 79000 | 79300 | 78700 | 1587 |
| 609 | 20240417 | 090000 | 316440500 | 78900 | 78900 | 79300 | 78800 | 4010 |