33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240418 | 190800 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 18635 |
| 3 | 20240418 | 190700 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 4 | 20240418 | 190600 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 5 | 20240418 | 190500 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 6 | 20240418 | 190400 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 7 | 20240418 | 190300 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 8 | 20240418 | 190200 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 9 | 20240418 | 190100 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 10 | 20240418 | 190000 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 11 | 20240418 | 185900 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 12 | 20240418 | 185800 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 13 | 20240418 | 185700 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 14 | 20240418 | 185600 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 15 | 20240418 | 185500 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 16 | 20240418 | 185400 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 17 | 20240418 | 185300 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 18 | 20240418 | 185200 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 19 | 20240418 | 185100 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 20 | 20240418 | 185000 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 21 | 20240418 | 184900 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 22 | 20240418 | 184800 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 23 | 20240418 | 184700 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 24 | 20240418 | 184600 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 25 | 20240418 | 184500 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 26 | 20240418 | 184400 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 27 | 20240418 | 184300 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 28 | 20240418 | 184200 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 29 | 20240418 | 184100 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 30 | 20240418 | 184000 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 31 | 20240418 | 183900 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 32 | 20240418 | 183800 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 18635 |
| 33 | 20240418 | 183700 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 34 | 20240418 | 183600 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 35 | 20240418 | 183500 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 36 | 20240418 | 183400 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 37 | 20240418 | 183300 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 38 | 20240418 | 183200 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 39 | 20240418 | 183100 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 40 | 20240418 | 183000 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 41 | 20240418 | 182900 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 42 | 20240418 | 182800 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 43 | 20240418 | 182700 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 44 | 20240418 | 182600 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 45 | 20240418 | 182500 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 46 | 20240418 | 182400 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 47 | 20240418 | 182300 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 48 | 20240418 | 182200 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 49 | 20240418 | 182100 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 50 | 20240418 | 182000 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 51 | 20240418 | 181900 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 52 | 20240418 | 181800 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 53 | 20240418 | 181700 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 54 | 20240418 | 181600 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 55 | 20240418 | 181500 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 56 | 20240418 | 181400 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 57 | 20240418 | 181300 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 58 | 20240418 | 181200 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 59 | 20240418 | 181100 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 60 | 20240418 | 181000 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 61 | 20240418 | 180900 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 62 | 20240418 | 180800 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 18635 |
| 63 | 20240418 | 180700 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 64 | 20240418 | 180600 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 65 | 20240418 | 180500 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 66 | 20240418 | 180400 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 67 | 20240418 | 180300 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 68 | 20240418 | 180200 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 69 | 20240418 | 180100 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 70 | 20240418 | 180000 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 71 | 20240418 | 175900 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 72 | 20240418 | 175800 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 73 | 20240418 | 175700 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 74 | 20240418 | 175600 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 75 | 20240418 | 175500 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 76 | 20240418 | 175400 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 77 | 20240418 | 175300 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 78 | 20240418 | 175200 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 79 | 20240418 | 175100 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 80 | 20240418 | 175000 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 81 | 20240418 | 174900 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 82 | 20240418 | 174800 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 83 | 20240418 | 174700 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 84 | 20240418 | 174600 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 85 | 20240418 | 174500 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 86 | 20240418 | 174400 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 87 | 20240418 | 174300 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 88 | 20240418 | 174200 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 89 | 20240418 | 174100 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 90 | 20240418 | 174000 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 91 | 20240418 | 173900 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 92 | 20240418 | 173800 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 18635 |
| 93 | 20240418 | 173700 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 94 | 20240418 | 173600 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 95 | 20240418 | 173500 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 96 | 20240418 | 173400 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 97 | 20240418 | 173300 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 98 | 20240418 | 173200 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 99 | 20240418 | 173100 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 100 | 20240418 | 173000 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 101 | 20240418 | 172900 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 102 | 20240418 | 172800 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 103 | 20240418 | 172700 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 104 | 20240418 | 172600 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 105 | 20240418 | 172500 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 106 | 20240418 | 172400 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 107 | 20240418 | 172300 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 108 | 20240418 | 172200 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 109 | 20240418 | 172100 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 110 | 20240418 | 172000 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 111 | 20240418 | 171900 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 112 | 20240418 | 171800 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 113 | 20240418 | 171700 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 114 | 20240418 | 171600 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 115 | 20240418 | 171500 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 116 | 20240418 | 171400 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 117 | 20240418 | 171300 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 118 | 20240418 | 171200 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 119 | 20240418 | 171100 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 120 | 20240418 | 171000 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 121 | 20240418 | 170900 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 122 | 20240418 | 170800 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 18635 |
| 123 | 20240418 | 170700 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 124 | 20240418 | 170600 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 125 | 20240418 | 170500 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 126 | 20240418 | 170400 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 127 | 20240418 | 170300 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 128 | 20240418 | 170200 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 129 | 20240418 | 170100 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 130 | 20240418 | 170000 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 131 | 20240418 | 165900 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 132 | 20240418 | 165800 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 133 | 20240418 | 165700 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 134 | 20240418 | 165600 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 135 | 20240418 | 165500 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 136 | 20240418 | 165400 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 137 | 20240418 | 165300 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 138 | 20240418 | 165200 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 139 | 20240418 | 165100 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 140 | 20240418 | 165000 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 141 | 20240418 | 164900 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 142 | 20240418 | 164800 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 143 | 20240418 | 164700 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 144 | 20240418 | 164600 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 145 | 20240418 | 164500 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 146 | 20240418 | 164400 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 147 | 20240418 | 164300 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 148 | 20240418 | 164200 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 149 | 20240418 | 164100 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 150 | 20240418 | 164000 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 151 | 20240418 | 163900 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 152 | 20240418 | 163800 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 18635 |
| 153 | 20240418 | 163700 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 154 | 20240418 | 163600 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 155 | 20240418 | 163500 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 156 | 20240418 | 163400 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 157 | 20240418 | 163300 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 158 | 20240418 | 163200 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 159 | 20240418 | 163100 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 160 | 20240418 | 163000 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 161 | 20240418 | 162900 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 162 | 20240418 | 162800 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 163 | 20240418 | 162700 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 164 | 20240418 | 162600 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 165 | 20240418 | 162500 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 166 | 20240418 | 162400 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 167 | 20240418 | 162300 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 168 | 20240418 | 162200 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 169 | 20240418 | 162100 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 170 | 20240418 | 162000 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 171 | 20240418 | 161900 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 172 | 20240418 | 161800 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 173 | 20240418 | 161700 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 174 | 20240418 | 161600 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 175 | 20240418 | 161500 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 176 | 20240418 | 161400 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 177 | 20240418 | 161300 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 178 | 20240418 | 161200 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 179 | 20240418 | 161100 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 180 | 20240418 | 161000 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 181 | 20240418 | 160900 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 182 | 20240418 | 160800 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 18635 |
| 183 | 20240418 | 160700 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 184 | 20240418 | 160600 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 185 | 20240418 | 160500 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 186 | 20240418 | 160400 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 187 | 20240418 | 160300 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 188 | 20240418 | 160200 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 189 | 20240418 | 160100 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 190 | 20240418 | 160000 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 191 | 20240418 | 155900 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 192 | 20240418 | 155800 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 193 | 20240418 | 155700 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 194 | 20240418 | 155600 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 195 | 20240418 | 155500 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 196 | 20240418 | 155400 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 197 | 20240418 | 155300 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 198 | 20240418 | 155200 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 199 | 20240418 | 155100 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 200 | 20240418 | 155000 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 201 | 20240418 | 154900 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 202 | 20240418 | 154800 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 203 | 20240418 | 154700 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 204 | 20240418 | 154600 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 205 | 20240418 | 154500 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 206 | 20240418 | 154400 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 207 | 20240418 | 154300 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 208 | 20240418 | 154200 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 209 | 20240418 | 154100 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 210 | 20240418 | 154000 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 211 | 20240418 | 153900 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 212 | 20240418 | 153800 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 18635 |
| 213 | 20240418 | 153700 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 214 | 20240418 | 153600 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 215 | 20240418 | 153500 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 216 | 20240418 | 153400 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 217 | 20240418 | 153300 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 218 | 20240418 | 153200 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 219 | 20240418 | 153100 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 0 |
| 220 | 20240418 | 153000 | 18787059900 | 78000 | 78000 | 78000 | 78000 | 18635 |
| 221 | 20240418 | 152900 | 17333529900 | 78200 | 78200 | 78200 | 78200 | 0 |
| 222 | 20240418 | 152800 | 17333529900 | 78200 | 78200 | 78200 | 78200 | 0 |
| 223 | 20240418 | 152700 | 17333529900 | 78200 | 78200 | 78200 | 78200 | 0 |
| 224 | 20240418 | 152600 | 17333529900 | 78200 | 78200 | 78200 | 78200 | 0 |
| 225 | 20240418 | 152500 | 17333529900 | 78200 | 78200 | 78200 | 78200 | 0 |
| 226 | 20240418 | 152400 | 17333529900 | 78200 | 78200 | 78200 | 78200 | 0 |
| 227 | 20240418 | 152300 | 17333529900 | 78200 | 78200 | 78200 | 78200 | 0 |
| 228 | 20240418 | 152200 | 17333529900 | 78200 | 78200 | 78200 | 78200 | 0 |
| 229 | 20240418 | 152100 | 17333529900 | 78200 | 78200 | 78200 | 78200 | 0 |
| 230 | 20240418 | 152000 | 17333529900 | 78200 | 78200 | 78200 | 78200 | 0 |
| 231 | 20240418 | 151900 | 17333529900 | 78200 | 78100 | 78200 | 78000 | 911 |
| 232 | 20240418 | 151800 | 17262411300 | 78100 | 78100 | 78200 | 78000 | 1203 |
| 233 | 20240418 | 151700 | 17168469600 | 78200 | 78200 | 78200 | 78100 | 421 |
| 234 | 20240418 | 151600 | 17135568100 | 78100 | 78200 | 78200 | 78100 | 554 |
| 235 | 20240418 | 151500 | 17092279000 | 78200 | 78100 | 78200 | 78000 | 695 |
| 236 | 20240418 | 151400 | 17038009200 | 78100 | 78100 | 78100 | 78000 | 812 |
| 237 | 20240418 | 151300 | 16974630500 | 78100 | 78100 | 78200 | 78000 | 846 |
| 238 | 20240418 | 151200 | 16908553900 | 78000 | 78200 | 78200 | 78000 | 1069 |
| 239 | 20240418 | 151100 | 16825057200 | 78100 | 78200 | 78200 | 78100 | 455 |
| 240 | 20240418 | 151000 | 16789504700 | 78200 | 78200 | 78200 | 78100 | 659 |
| 241 | 20240418 | 150900 | 16738001200 | 78200 | 78200 | 78300 | 78100 | 1257 |
| 242 | 20240418 | 150800 | 16639779500 | 78200 | 78200 | 78300 | 78200 | 624 |
| 243 | 20240418 | 150700 | 16590973800 | 78200 | 78300 | 78300 | 78100 | 953 |
| 244 | 20240418 | 150600 | 16516512200 | 78300 | 78100 | 78300 | 78100 | 929 |
| 245 | 20240418 | 150500 | 16443865500 | 78200 | 78100 | 78200 | 78100 | 880 |
| 246 | 20240418 | 150400 | 16375091900 | 78200 | 78200 | 78300 | 78100 | 1170 |
| 247 | 20240418 | 150300 | 16283630100 | 78100 | 78300 | 78300 | 78100 | 1218 |
| 248 | 20240418 | 150200 | 16188398700 | 78200 | 78300 | 78300 | 78200 | 883 |
| 249 | 20240418 | 150100 | 16119334600 | 78300 | 78300 | 78300 | 78200 | 1000 |
| 250 | 20240418 | 150000 | 16041119400 | 78300 | 78300 | 78300 | 78200 | 674 |
| 251 | 20240418 | 145900 | 15988399000 | 78200 | 78300 | 78300 | 78200 | 593 |
| 252 | 20240418 | 145800 | 15942011100 | 78300 | 78300 | 78300 | 78200 | 693 |
| 253 | 20240418 | 145700 | 15887798800 | 78200 | 78200 | 78300 | 78200 | 1311 |
| 254 | 20240418 | 145600 | 15785262600 | 78300 | 78300 | 78400 | 78200 | 593 |
| 255 | 20240418 | 145500 | 15738828100 | 78300 | 78300 | 78400 | 78200 | 1069 |
| 256 | 20240418 | 145400 | 15655143400 | 78400 | 78300 | 78400 | 78300 | 561 |
| 257 | 20240418 | 145300 | 15611206800 | 78300 | 78400 | 78400 | 78300 | 741 |
| 258 | 20240418 | 145200 | 15553166100 | 78400 | 78300 | 78400 | 78300 | 752 |
| 259 | 20240418 | 145100 | 15494265200 | 78400 | 78300 | 78400 | 78200 | 977 |
| 260 | 20240418 | 145000 | 15417730600 | 78200 | 78300 | 78400 | 78200 | 691 |
| 261 | 20240418 | 144900 | 15363645000 | 78400 | 78400 | 78400 | 78300 | 644 |
| 262 | 20240418 | 144800 | 15313201800 | 78400 | 78400 | 78400 | 78300 | 787 |
| 263 | 20240418 | 144700 | 15251556900 | 78400 | 78300 | 78400 | 78300 | 562 |
| 264 | 20240418 | 144600 | 15207542000 | 78400 | 78300 | 78400 | 78300 | 975 |
| 265 | 20240418 | 144500 | 15131176700 | 78400 | 78400 | 78400 | 78200 | 663 |
| 266 | 20240418 | 144400 | 15079245300 | 78400 | 78300 | 78400 | 78300 | 797 |
| 267 | 20240418 | 144300 | 15016821900 | 78300 | 78300 | 78400 | 78200 | 776 |
| 268 | 20240418 | 144200 | 14956078100 | 78300 | 78200 | 78400 | 78200 | 683 |
| 269 | 20240418 | 144100 | 14902620300 | 78300 | 78400 | 78400 | 78200 | 743 |
| 270 | 20240418 | 144000 | 14844489000 | 78400 | 78300 | 78400 | 78200 | 708 |
| 271 | 20240418 | 143900 | 14789066300 | 78200 | 78300 | 78300 | 78200 | 1132 |
| 272 | 20240418 | 143800 | 14700488300 | 78200 | 78200 | 78300 | 78200 | 834 |
| 273 | 20240418 | 143700 | 14635247500 | 78300 | 78200 | 78300 | 78100 | 1149 |
| 274 | 20240418 | 143600 | 14545451200 | 78200 | 78200 | 78300 | 78100 | 732 |
| 275 | 20240418 | 143500 | 14488247200 | 78200 | 78200 | 78300 | 78100 | 1516 |
| 276 | 20240418 | 143400 | 14369722200 | 78300 | 78200 | 78300 | 78200 | 809 |
| 277 | 20240418 | 143300 | 14306440100 | 78200 | 78200 | 78300 | 78200 | 805 |
| 278 | 20240418 | 143200 | 14243472000 | 78200 | 78300 | 78300 | 78200 | 626 |
| 279 | 20240418 | 143100 | 14194508500 | 78200 | 78200 | 78300 | 78200 | 845 |
| 280 | 20240418 | 143000 | 14128418700 | 78200 | 78300 | 78300 | 78200 | 506 |
| 281 | 20240418 | 142900 | 14088832000 | 78200 | 78100 | 78300 | 78100 | 867 |
| 282 | 20240418 | 142800 | 14021030700 | 78200 | 78300 | 78300 | 78100 | 1025 |
| 283 | 20240418 | 142700 | 13940863600 | 78200 | 78200 | 78300 | 78200 | 657 |
| 284 | 20240418 | 142600 | 13889473600 | 78300 | 78300 | 78300 | 78200 | 648 |
| 285 | 20240418 | 142500 | 13838787800 | 78200 | 78100 | 78300 | 78000 | 2340 |
| 286 | 20240418 | 142400 | 13655864200 | 78000 | 78000 | 78100 | 77900 | 784 |
| 287 | 20240418 | 142300 | 13594700300 | 78100 | 78000 | 78100 | 78000 | 882 |
| 288 | 20240418 | 142200 | 13525873100 | 78100 | 78100 | 78100 | 78000 | 717 |
| 289 | 20240418 | 142100 | 13469927400 | 78000 | 77900 | 78100 | 77900 | 984 |
| 290 | 20240418 | 142000 | 13393163300 | 77900 | 78000 | 78100 | 77900 | 979 |
| 291 | 20240418 | 141900 | 13316854600 | 78100 | 78100 | 78100 | 78000 | 1067 |
| 292 | 20240418 | 141800 | 13233605900 | 78100 | 78100 | 78100 | 78000 | 744 |
| 293 | 20240418 | 141700 | 13175565300 | 78100 | 78100 | 78100 | 78000 | 590 |
| 294 | 20240418 | 141600 | 13129528100 | 78100 | 78000 | 78100 | 78000 | 634 |
| 295 | 20240418 | 141500 | 13080063500 | 78100 | 78000 | 78200 | 78000 | 783 |
| 296 | 20240418 | 141400 | 13018948100 | 78100 | 78000 | 78100 | 78000 | 898 |
| 297 | 20240418 | 141300 | 12948865900 | 78000 | 78100 | 78100 | 78000 | 793 |
| 298 | 20240418 | 141200 | 12886985900 | 78000 | 78100 | 78200 | 78000 | 918 |
| 299 | 20240418 | 141100 | 12815291800 | 78100 | 78200 | 78200 | 78100 | 462 |
| 300 | 20240418 | 141000 | 12779199400 | 78100 | 78100 | 78200 | 78100 | 713 |
| 301 | 20240418 | 140900 | 12723500600 | 78200 | 78200 | 78200 | 78100 | 514 |
| 302 | 20240418 | 140800 | 12683348900 | 78200 | 78100 | 78200 | 78100 | 519 |
| 303 | 20240418 | 140700 | 12642799800 | 78200 | 78100 | 78200 | 78100 | 571 |
| 304 | 20240418 | 140600 | 12598189100 | 78100 | 78100 | 78200 | 78100 | 582 |
| 305 | 20240418 | 140500 | 12552717700 | 78200 | 78200 | 78200 | 78100 | 393 |
| 306 | 20240418 | 140400 | 12522014700 | 78200 | 78300 | 78300 | 78100 | 1210 |
| 307 | 20240418 | 140300 | 12427384800 | 78300 | 78200 | 78300 | 78200 | 532 |
| 308 | 20240418 | 140200 | 12385754100 | 78300 | 78300 | 78300 | 78200 | 659 |
| 309 | 20240418 | 140100 | 12334187600 | 78300 | 78200 | 78300 | 78200 | 512 |
| 310 | 20240418 | 140000 | 12294123800 | 78300 | 78200 | 78300 | 78200 | 299 |
| 311 | 20240418 | 135900 | 12270732800 | 78200 | 78200 | 78300 | 78100 | 1399 |
| 312 | 20240418 | 135800 | 12161314100 | 78100 | 78100 | 78200 | 78100 | 473 |
| 313 | 20240418 | 135700 | 12124355200 | 78200 | 78200 | 78300 | 78100 | 436 |
| 314 | 20240418 | 135600 | 12090289200 | 78200 | 78200 | 78200 | 78100 | 964 |
| 315 | 20240418 | 135500 | 12014931900 | 78200 | 78100 | 78200 | 78100 | 555 |
| 316 | 20240418 | 135400 | 11971559300 | 78200 | 78100 | 78200 | 78000 | 839 |
| 317 | 20240418 | 135300 | 11906043400 | 78000 | 78100 | 78100 | 78000 | 398 |
| 318 | 20240418 | 135200 | 11874989600 | 78100 | 78100 | 78200 | 78000 | 998 |
| 319 | 20240418 | 135100 | 11797057800 | 78100 | 78100 | 78200 | 78000 | 1182 |
| 320 | 20240418 | 135000 | 11704780000 | 78100 | 78200 | 78200 | 78000 | 1135 |
| 321 | 20240418 | 134900 | 11616135700 | 78100 | 78100 | 78200 | 78100 | 383 |
| 322 | 20240418 | 134800 | 11586216500 | 78100 | 78300 | 78300 | 78100 | 2032 |
| 323 | 20240418 | 134700 | 11427325900 | 78200 | 78300 | 78300 | 78200 | 205 |
| 324 | 20240418 | 134600 | 11411292200 | 78300 | 78400 | 78400 | 78200 | 923 |
| 325 | 20240418 | 134500 | 11339023300 | 78400 | 78300 | 78400 | 78300 | 561 |
| 326 | 20240418 | 134400 | 11295063700 | 78400 | 78400 | 78500 | 78300 | 1161 |
| 327 | 20240418 | 134300 | 11204043400 | 78400 | 78400 | 78500 | 78400 | 322 |
| 328 | 20240418 | 134200 | 11178787500 | 78400 | 78400 | 78500 | 78400 | 305 |
| 329 | 20240418 | 134100 | 11154858600 | 78500 | 78500 | 78500 | 78400 | 238 |
| 330 | 20240418 | 134000 | 11136196400 | 78500 | 78600 | 78600 | 78400 | 1585 |
| 331 | 20240418 | 133900 | 11011785700 | 78600 | 78700 | 78700 | 78500 | 1631 |
| 332 | 20240418 | 133800 | 10883588800 | 78700 | 78700 | 78700 | 78600 | 88 |
| 333 | 20240418 | 133700 | 10876664200 | 78600 | 78600 | 78700 | 78600 | 262 |
| 334 | 20240418 | 133600 | 10856065300 | 78600 | 78700 | 78700 | 78600 | 220 |
| 335 | 20240418 | 133500 | 10838763600 | 78700 | 78700 | 78700 | 78600 | 247 |
| 336 | 20240418 | 133400 | 10819340800 | 78700 | 78700 | 78700 | 78600 | 135 |
| 337 | 20240418 | 133300 | 10808722600 | 78700 | 78600 | 78700 | 78600 | 125 |
| 338 | 20240418 | 133200 | 10798895900 | 78700 | 78700 | 78700 | 78600 | 243 |
| 339 | 20240418 | 133100 | 10779788300 | 78700 | 78700 | 78700 | 78600 | 196 |
| 340 | 20240418 | 133000 | 10764370500 | 78700 | 78600 | 78700 | 78600 | 186 |
| 341 | 20240418 | 132900 | 10749742600 | 78700 | 78700 | 78700 | 78600 | 180 |
| 342 | 20240418 | 132800 | 10735586700 | 78700 | 78700 | 78700 | 78600 | 315 |
| 343 | 20240418 | 132700 | 10710807400 | 78700 | 78700 | 78700 | 78600 | 129 |
| 344 | 20240418 | 132600 | 10700660800 | 78700 | 78700 | 78700 | 78600 | 435 |
| 345 | 20240418 | 132500 | 10666441400 | 78700 | 78700 | 78700 | 78600 | 177 |
| 346 | 20240418 | 132400 | 10652520500 | 78600 | 78700 | 78700 | 78600 | 198 |
| 347 | 20240418 | 132300 | 10636951900 | 78700 | 78600 | 78700 | 78600 | 175 |
| 348 | 20240418 | 132200 | 10623191900 | 78700 | 78700 | 78700 | 78600 | 156 |
| 349 | 20240418 | 132100 | 10610925100 | 78700 | 78700 | 78700 | 78600 | 302 |
| 350 | 20240418 | 132000 | 10587178000 | 78700 | 78700 | 78700 | 78600 | 172 |
| 351 | 20240418 | 131900 | 10573651400 | 78700 | 78600 | 78700 | 78600 | 151 |
| 352 | 20240418 | 131800 | 10561774700 | 78700 | 78700 | 78700 | 78600 | 192 |
| 353 | 20240418 | 131700 | 10546678000 | 78700 | 78700 | 78700 | 78600 | 100 |
| 354 | 20240418 | 131600 | 10538809200 | 78600 | 78800 | 78800 | 78600 | 498 |
| 355 | 20240418 | 131500 | 10499620500 | 78700 | 78900 | 78900 | 78700 | 689 |
| 356 | 20240418 | 131400 | 10445346100 | 78900 | 78900 | 78900 | 78800 | 301 |
| 357 | 20240418 | 131300 | 10421606700 | 78900 | 78800 | 78900 | 78800 | 148 |
| 358 | 20240418 | 131200 | 10409937900 | 78900 | 78900 | 78900 | 78800 | 104 |
| 359 | 20240418 | 131100 | 10401738300 | 78900 | 78900 | 78900 | 78800 | 113 |
| 360 | 20240418 | 131000 | 10392827800 | 78800 | 79000 | 79000 | 78800 | 720 |
| 361 | 20240418 | 130900 | 10336026900 | 78900 | 79100 | 79100 | 78900 | 1583 |
| 362 | 20240418 | 130800 | 10210982900 | 79100 | 79100 | 79100 | 79000 | 792 |
| 363 | 20240418 | 130700 | 10148343700 | 79100 | 79100 | 79100 | 79000 | 197 |
| 364 | 20240418 | 130600 | 10132770200 | 79100 | 78900 | 79100 | 78900 | 866 |
| 365 | 20240418 | 130500 | 10064344600 | 79000 | 78900 | 79000 | 78800 | 880 |
| 366 | 20240418 | 130400 | 9994910000 | 78900 | 78900 | 78900 | 78800 | 97 |
| 367 | 20240418 | 130300 | 9987258500 | 78800 | 78900 | 78900 | 78800 | 226 |
| 368 | 20240418 | 130200 | 9969443000 | 78900 | 78800 | 78900 | 78800 | 195 |
| 369 | 20240418 | 130100 | 9954069300 | 78900 | 78900 | 78900 | 78800 | 309 |
| 370 | 20240418 | 130000 | 9929698600 | 78900 | 78900 | 78900 | 78800 | 149 |
| 371 | 20240418 | 125900 | 9917950200 | 78800 | 78800 | 78900 | 78800 | 158 |
| 372 | 20240418 | 125800 | 9905488900 | 78900 | 78800 | 78900 | 78700 | 578 |
| 373 | 20240418 | 125700 | 9859941600 | 78800 | 78800 | 78800 | 78700 | 200 |
| 374 | 20240418 | 125600 | 9844192800 | 78800 | 78800 | 78800 | 78700 | 164 |
| 375 | 20240418 | 125500 | 9831275900 | 78800 | 78800 | 78800 | 78700 | 103 |
| 376 | 20240418 | 125400 | 9823164000 | 78800 | 78800 | 78800 | 78700 | 305 |
| 377 | 20240418 | 125300 | 9799154600 | 78800 | 78700 | 78800 | 78700 | 175 |
| 378 | 20240418 | 125200 | 9785375800 | 78700 | 78700 | 78800 | 78600 | 590 |
| 379 | 20240418 | 125100 | 9738948900 | 78600 | 78700 | 78700 | 78600 | 100 |
| 380 | 20240418 | 125000 | 9731083200 | 78600 | 78600 | 78700 | 78500 | 1112 |
| 381 | 20240418 | 124900 | 9643676900 | 78600 | 78800 | 78800 | 78600 | 1189 |
| 382 | 20240418 | 124800 | 9550149900 | 78700 | 78800 | 78800 | 78700 | 188 |
| 383 | 20240418 | 124700 | 9535348000 | 78800 | 78700 | 78800 | 78700 | 166 |
| 384 | 20240418 | 124600 | 9522278600 | 78800 | 78700 | 78800 | 78700 | 85 |
| 385 | 20240418 | 124500 | 9515581900 | 78800 | 78800 | 78800 | 78700 | 155 |
| 386 | 20240418 | 124400 | 9503376700 | 78800 | 78900 | 78900 | 78700 | 1098 |
| 387 | 20240418 | 124300 | 9416813900 | 78900 | 78900 | 79000 | 78900 | 193 |
| 388 | 20240418 | 124200 | 9401579600 | 79000 | 78900 | 79000 | 78800 | 327 |
| 389 | 20240418 | 124100 | 9375777800 | 78900 | 78900 | 78900 | 78800 | 468 |
| 390 | 20240418 | 124000 | 9338864500 | 78900 | 78900 | 78900 | 78800 | 150 |
| 391 | 20240418 | 123900 | 9327035200 | 78900 | 78800 | 78900 | 78800 | 333 |
| 392 | 20240418 | 123800 | 9300772900 | 78900 | 78900 | 78900 | 78800 | 169 |
| 393 | 20240418 | 123700 | 9287443700 | 78900 | 78900 | 78900 | 78800 | 152 |
| 394 | 20240418 | 123600 | 9275457300 | 78900 | 78900 | 78900 | 78800 | 341 |
| 395 | 20240418 | 123500 | 9248563400 | 78800 | 78900 | 78900 | 78800 | 198 |
| 396 | 20240418 | 123400 | 9232947900 | 78900 | 78900 | 78900 | 78800 | 169 |
| 397 | 20240418 | 123300 | 9219625000 | 79000 | 78900 | 79000 | 78800 | 69 |
| 398 | 20240418 | 123200 | 9214181100 | 78900 | 79000 | 79000 | 78800 | 369 |
| 399 | 20240418 | 123100 | 9185074600 | 78900 | 78800 | 79000 | 78800 | 260 |
| 400 | 20240418 | 123000 | 9164555800 | 78900 | 78900 | 79000 | 78800 | 467 |
| 401 | 20240418 | 122900 | 9127715700 | 78900 | 78900 | 79000 | 78800 | 46 |
| 402 | 20240418 | 122800 | 9124085100 | 78900 | 79000 | 79000 | 78900 | 872 |
| 403 | 20240418 | 122700 | 9055277800 | 78900 | 78900 | 79000 | 78900 | 99 |
| 404 | 20240418 | 122600 | 9047463500 | 78900 | 78900 | 79000 | 78900 | 148 |
| 405 | 20240418 | 122500 | 9035784500 | 79000 | 78900 | 79000 | 78900 | 663 |
| 406 | 20240418 | 122400 | 8983467300 | 79000 | 79100 | 79100 | 78900 | 184 |
| 407 | 20240418 | 122300 | 8968940200 | 79000 | 79000 | 79100 | 78900 | 960 |
| 408 | 20240418 | 122200 | 8893180900 | 79000 | 78900 | 79200 | 78900 | 1588 |
| 409 | 20240418 | 122100 | 8767669800 | 79000 | 79000 | 79000 | 78900 | 109 |
| 410 | 20240418 | 122000 | 8759060800 | 79000 | 78900 | 79000 | 78900 | 383 |
| 411 | 20240418 | 121900 | 8728823800 | 78900 | 78900 | 79000 | 78900 | 137 |
| 412 | 20240418 | 121800 | 8718008900 | 78900 | 79000 | 79000 | 78900 | 183 |
| 413 | 20240418 | 121700 | 8703564900 | 79000 | 78900 | 79000 | 78900 | 142 |
| 414 | 20240418 | 121600 | 8692354400 | 79000 | 78900 | 79000 | 78900 | 104 |
| 415 | 20240418 | 121500 | 8684143600 | 78900 | 78900 | 79000 | 78900 | 163 |
| 416 | 20240418 | 121400 | 8671275600 | 78900 | 78900 | 79200 | 78900 | 540 |
| 417 | 20240418 | 121300 | 8628618800 | 78900 | 79100 | 79200 | 78900 | 843 |
| 418 | 20240418 | 121200 | 8562001100 | 79100 | 79100 | 79100 | 79000 | 103 |
| 419 | 20240418 | 121100 | 8553855300 | 79000 | 79000 | 79100 | 79000 | 233 |
| 420 | 20240418 | 121000 | 8535437900 | 79100 | 79200 | 79200 | 79000 | 163 |
| 421 | 20240418 | 120900 | 8522554200 | 79100 | 79200 | 79200 | 79000 | 214 |
| 422 | 20240418 | 120800 | 8505627000 | 79100 | 79000 | 79200 | 78900 | 194 |
| 423 | 20240418 | 120700 | 8490291800 | 79000 | 79000 | 79300 | 79000 | 910 |
| 424 | 20240418 | 120600 | 8418331100 | 79000 | 79100 | 79300 | 79000 | 2093 |
| 425 | 20240418 | 120500 | 8252750000 | 79100 | 79000 | 79200 | 79000 | 1672 |
| 426 | 20240418 | 120400 | 8120578200 | 79000 | 78900 | 79000 | 78800 | 246 |
| 427 | 20240418 | 120300 | 8101164300 | 78900 | 78900 | 79000 | 78800 | 172 |
| 428 | 20240418 | 120200 | 8087591300 | 78900 | 78900 | 78900 | 78800 | 222 |
| 429 | 20240418 | 120100 | 8070082800 | 78900 | 79000 | 79000 | 78800 | 187 |
| 430 | 20240418 | 120000 | 8055335800 | 79000 | 78900 | 79000 | 78800 | 395 |
| 431 | 20240418 | 115900 | 8024174400 | 78800 | 78800 | 78900 | 78800 | 124 |
| 432 | 20240418 | 115800 | 8014396000 | 78900 | 78900 | 79000 | 78800 | 534 |
| 433 | 20240418 | 115700 | 7972268800 | 79000 | 79000 | 79000 | 78900 | 255 |
| 434 | 20240418 | 115600 | 7952137700 | 78900 | 78900 | 79000 | 78900 | 190 |
| 435 | 20240418 | 115500 | 7937136200 | 79000 | 78900 | 79000 | 78900 | 204 |
| 436 | 20240418 | 115400 | 7921032600 | 79000 | 78900 | 79000 | 78900 | 242 |
| 437 | 20240418 | 115300 | 7901923500 | 78900 | 78900 | 79000 | 78900 | 247 |
| 438 | 20240418 | 115200 | 7882422600 | 78900 | 79000 | 79000 | 78900 | 228 |
| 439 | 20240418 | 115100 | 7864422300 | 78900 | 78900 | 79000 | 78800 | 317 |
| 440 | 20240418 | 115000 | 7839413000 | 78900 | 79000 | 79000 | 78800 | 170 |
| 441 | 20240418 | 114900 | 7825989900 | 79000 | 78700 | 79000 | 78700 | 868 |
| 442 | 20240418 | 114800 | 7757560000 | 78800 | 78800 | 78800 | 78700 | 159 |
| 443 | 20240418 | 114700 | 7745038600 | 78700 | 78800 | 78800 | 78700 | 162 |
| 444 | 20240418 | 114600 | 7732281000 | 78700 | 78800 | 78800 | 78700 | 206 |
| 445 | 20240418 | 114500 | 7716054300 | 78700 | 78800 | 78800 | 78700 | 118 |
| 446 | 20240418 | 114400 | 7706761300 | 78700 | 78800 | 78800 | 78700 | 388 |
| 447 | 20240418 | 114300 | 7676199100 | 78800 | 78800 | 78800 | 78700 | 124 |
| 448 | 20240418 | 114200 | 7666434700 | 78800 | 78700 | 78800 | 78700 | 124 |
| 449 | 20240418 | 114100 | 7656669200 | 78800 | 78800 | 78900 | 78700 | 488 |
| 450 | 20240418 | 114000 | 7618217500 | 78800 | 78900 | 78900 | 78800 | 208 |
| 451 | 20240418 | 113900 | 7601818400 | 78800 | 78900 | 78900 | 78800 | 201 |
| 452 | 20240418 | 113800 | 7585968800 | 78900 | 78800 | 78900 | 78800 | 535 |
| 453 | 20240418 | 113700 | 7543801300 | 78800 | 78900 | 78900 | 78800 | 71 |
| 454 | 20240418 | 113600 | 7538200400 | 78900 | 78900 | 78900 | 78800 | 176 |
| 455 | 20240418 | 113500 | 7524325400 | 78900 | 78900 | 78900 | 78800 | 148 |
| 456 | 20240418 | 113400 | 7512654900 | 78800 | 79000 | 79000 | 78800 | 720 |
| 457 | 20240418 | 113300 | 7455849800 | 79000 | 78900 | 79000 | 78900 | 444 |
| 458 | 20240418 | 113200 | 7420782100 | 78900 | 78800 | 79000 | 78800 | 1532 |
| 459 | 20240418 | 113100 | 7299895700 | 78800 | 78800 | 78800 | 78700 | 190 |
| 460 | 20240418 | 113000 | 7284935100 | 78700 | 78900 | 78900 | 78700 | 662 |
| 461 | 20240418 | 112900 | 7232805900 | 78900 | 78900 | 78900 | 78800 | 186 |
| 462 | 20240418 | 112800 | 7218137200 | 78900 | 78800 | 78900 | 78800 | 325 |
| 463 | 20240418 | 112700 | 7192513400 | 78800 | 78800 | 78900 | 78800 | 313 |
| 464 | 20240418 | 112600 | 7167838700 | 78800 | 78900 | 78900 | 78800 | 200 |
| 465 | 20240418 | 112500 | 7152069700 | 78900 | 78800 | 78900 | 78700 | 458 |
| 466 | 20240418 | 112400 | 7115960300 | 78900 | 78700 | 78900 | 78700 | 529 |
| 467 | 20240418 | 112300 | 7074267300 | 78800 | 78800 | 78800 | 78700 | 263 |
| 468 | 20240418 | 112200 | 7053550800 | 78800 | 78800 | 78800 | 78700 | 560 |
| 469 | 20240418 | 112100 | 7009428900 | 78800 | 78800 | 78800 | 78700 | 243 |
| 470 | 20240418 | 112000 | 6990287700 | 78800 | 78700 | 78800 | 78600 | 823 |
| 471 | 20240418 | 111900 | 6925506800 | 78700 | 78600 | 78700 | 78500 | 798 |
| 472 | 20240418 | 111800 | 6862768700 | 78500 | 78600 | 78600 | 78500 | 280 |
| 473 | 20240418 | 111700 | 6840769000 | 78600 | 78500 | 78600 | 78500 | 189 |
| 474 | 20240418 | 111600 | 6825920000 | 78500 | 78600 | 78600 | 78500 | 166 |
| 475 | 20240418 | 111500 | 6812875600 | 78500 | 78600 | 78600 | 78500 | 300 |
| 476 | 20240418 | 111400 | 6789305600 | 78600 | 78600 | 78600 | 78500 | 304 |
| 477 | 20240418 | 111300 | 6765417400 | 78600 | 78500 | 78600 | 78400 | 765 |
| 478 | 20240418 | 111200 | 6705353100 | 78500 | 78500 | 78500 | 78400 | 261 |
| 479 | 20240418 | 111100 | 6684865200 | 78400 | 78500 | 78500 | 78400 | 264 |
| 480 | 20240418 | 111000 | 6664147100 | 78400 | 78500 | 78500 | 78400 | 302 |
| 481 | 20240418 | 110900 | 6640448200 | 78500 | 78400 | 78500 | 78400 | 172 |
| 482 | 20240418 | 110800 | 6626953100 | 78500 | 78400 | 78500 | 78300 | 166 |
| 483 | 20240418 | 110700 | 6613940000 | 78400 | 78400 | 78400 | 78300 | 353 |
| 484 | 20240418 | 110600 | 6586265900 | 78400 | 78400 | 78400 | 78300 | 312 |
| 485 | 20240418 | 110500 | 6561810600 | 78400 | 78400 | 78400 | 78300 | 227 |
| 486 | 20240418 | 110400 | 6544020700 | 78400 | 78400 | 78400 | 78300 | 334 |
| 487 | 20240418 | 110300 | 6517842500 | 78400 | 78400 | 78400 | 78300 | 349 |
| 488 | 20240418 | 110200 | 6490486400 | 78400 | 78400 | 78400 | 78300 | 277 |
| 489 | 20240418 | 110100 | 6468777100 | 78400 | 78400 | 78400 | 78300 | 281 |
| 490 | 20240418 | 110000 | 6446753100 | 78400 | 78400 | 78400 | 78300 | 371 |
| 491 | 20240418 | 105900 | 6417675300 | 78400 | 78400 | 78400 | 78300 | 274 |
| 492 | 20240418 | 105800 | 6396203800 | 78300 | 78400 | 78400 | 78300 | 199 |
| 493 | 20240418 | 105700 | 6380614200 | 78400 | 78400 | 78400 | 78300 | 228 |
| 494 | 20240418 | 105600 | 6362746700 | 78400 | 78400 | 78500 | 78300 | 642 |
| 495 | 20240418 | 105500 | 6312411000 | 78500 | 78400 | 78500 | 78400 | 134 |
| 496 | 20240418 | 105400 | 6301893800 | 78400 | 78500 | 78500 | 78400 | 90 |
| 497 | 20240418 | 105300 | 6294830300 | 78400 | 78500 | 78500 | 78400 | 119 |
| 498 | 20240418 | 105200 | 6285490800 | 78500 | 78500 | 78500 | 78400 | 61 |
| 499 | 20240418 | 105100 | 6280703600 | 78400 | 78200 | 78500 | 78200 | 1264 |
| 500 | 20240418 | 105000 | 6181675600 | 78300 | 78300 | 78400 | 78300 | 1033 |
| 501 | 20240418 | 104900 | 6100770100 | 78300 | 78300 | 78300 | 78200 | 421 |
| 502 | 20240418 | 104800 | 6067809800 | 78300 | 78300 | 78300 | 78200 | 124 |
| 503 | 20240418 | 104700 | 6058101300 | 78200 | 78300 | 78300 | 78200 | 79 |
| 504 | 20240418 | 104600 | 6051917300 | 78200 | 78300 | 78300 | 78200 | 242 |
| 505 | 20240418 | 104500 | 6032969200 | 78300 | 78300 | 78300 | 78200 | 131 |
| 506 | 20240418 | 104400 | 6022713100 | 78200 | 78300 | 78300 | 78200 | 212 |
| 507 | 20240418 | 104300 | 6006125900 | 78300 | 78300 | 78300 | 78200 | 120 |
| 508 | 20240418 | 104200 | 5996734500 | 78300 | 78200 | 78300 | 78200 | 301 |
| 509 | 20240418 | 104100 | 5973187900 | 78300 | 78300 | 78300 | 78200 | 91 |
| 510 | 20240418 | 104000 | 5966067700 | 78200 | 78200 | 78400 | 78100 | 1274 |
| 511 | 20240418 | 103900 | 5866415200 | 78200 | 78200 | 78300 | 78100 | 1007 |
| 512 | 20240418 | 103800 | 5787703400 | 78300 | 78300 | 78300 | 78200 | 372 |
| 513 | 20240418 | 103700 | 5758602800 | 78300 | 78200 | 78300 | 78200 | 168 |
| 514 | 20240418 | 103600 | 5745454500 | 78200 | 78200 | 78300 | 78200 | 269 |
| 515 | 20240418 | 103500 | 5724398200 | 78300 | 78200 | 78300 | 78200 | 176 |
| 516 | 20240418 | 103400 | 5710623700 | 78300 | 78200 | 78400 | 78200 | 642 |
| 517 | 20240418 | 103300 | 5660354800 | 78300 | 78300 | 78300 | 78200 | 697 |
| 518 | 20240418 | 103200 | 5605788000 | 78200 | 78200 | 78300 | 78200 | 142 |
| 519 | 20240418 | 103100 | 5594675600 | 78300 | 78400 | 78400 | 78200 | 202 |
| 520 | 20240418 | 103000 | 5578860500 | 78300 | 78300 | 78400 | 78300 | 554 |
| 521 | 20240418 | 102900 | 5535462300 | 78300 | 78300 | 78400 | 78200 | 477 |
| 522 | 20240418 | 102800 | 5498118900 | 78200 | 78200 | 78300 | 78200 | 165 |
| 523 | 20240418 | 102700 | 5485211000 | 78200 | 78200 | 78300 | 78200 | 144 |
| 524 | 20240418 | 102600 | 5473945200 | 78200 | 78200 | 78300 | 78200 | 180 |
| 525 | 20240418 | 102500 | 5459864600 | 78200 | 78300 | 78300 | 78100 | 181 |
| 526 | 20240418 | 102400 | 5445704300 | 78100 | 78300 | 78400 | 78100 | 426 |
| 527 | 20240418 | 102300 | 5412361700 | 78300 | 78200 | 78400 | 78200 | 251 |
| 528 | 20240418 | 102200 | 5392703200 | 78300 | 78400 | 78400 | 78100 | 339 |
| 529 | 20240418 | 102100 | 5366157100 | 78200 | 78000 | 78300 | 78000 | 993 |
| 530 | 20240418 | 102000 | 5288580100 | 78000 | 78000 | 78100 | 78000 | 202 |
| 531 | 20240418 | 101900 | 5272816900 | 78000 | 78100 | 78200 | 78000 | 591 |
| 532 | 20240418 | 101800 | 5226664600 | 78200 | 78200 | 78200 | 78100 | 180 |
| 533 | 20240418 | 101700 | 5212597000 | 78100 | 78200 | 78300 | 78000 | 307 |
| 534 | 20240418 | 101600 | 5188590400 | 78200 | 77900 | 78200 | 77900 | 1657 |
| 535 | 20240418 | 101500 | 5059350400 | 77900 | 78000 | 78100 | 77900 | 2148 |
| 536 | 20240418 | 101400 | 4891816300 | 78000 | 78100 | 78100 | 78000 | 274 |
| 537 | 20240418 | 101300 | 4870434300 | 78100 | 78100 | 78200 | 78000 | 1045 |
| 538 | 20240418 | 101200 | 4788821000 | 78100 | 78300 | 78300 | 78100 | 658 |
| 539 | 20240418 | 101100 | 4737356600 | 78400 | 78400 | 78400 | 78300 | 529 |
| 540 | 20240418 | 101000 | 4695927700 | 78300 | 78300 | 78400 | 78300 | 177 |
| 541 | 20240418 | 100900 | 4682067900 | 78400 | 78300 | 78400 | 78300 | 179 |
| 542 | 20240418 | 100800 | 4668042300 | 78300 | 78300 | 78400 | 78200 | 1084 |
| 543 | 20240418 | 100700 | 4583153100 | 78300 | 78100 | 78300 | 78000 | 1637 |
| 544 | 20240418 | 100600 | 4455186800 | 78100 | 78100 | 78100 | 78000 | 208 |
| 545 | 20240418 | 100500 | 4438948500 | 78100 | 78000 | 78100 | 78000 | 364 |
| 546 | 20240418 | 100400 | 4410538400 | 78100 | 78200 | 78200 | 78100 | 1218 |
| 547 | 20240418 | 100300 | 4315390200 | 78100 | 78200 | 78200 | 78100 | 198 |
| 548 | 20240418 | 100200 | 4299916600 | 78200 | 78200 | 78200 | 78100 | 121 |
| 549 | 20240418 | 100100 | 4290458400 | 78200 | 78200 | 78200 | 78100 | 261 |
| 550 | 20240418 | 100000 | 4270053500 | 78200 | 78200 | 78200 | 78100 | 335 |
| 551 | 20240418 | 095900 | 4243866300 | 78100 | 78200 | 78200 | 78100 | 135 |
| 552 | 20240418 | 095800 | 4233315900 | 78100 | 78200 | 78200 | 78100 | 71 |
| 553 | 20240418 | 095700 | 4227766900 | 78100 | 78200 | 78200 | 78000 | 340 |
| 554 | 20240418 | 095600 | 4201203300 | 78200 | 78100 | 78200 | 78000 | 358 |
| 555 | 20240418 | 095500 | 4173249400 | 78100 | 78100 | 78100 | 78000 | 59 |
| 556 | 20240418 | 095400 | 4168642900 | 78100 | 78100 | 78200 | 78000 | 949 |
| 557 | 20240418 | 095300 | 4094528500 | 78100 | 78000 | 78100 | 78000 | 186 |
| 558 | 20240418 | 095200 | 4080014800 | 78000 | 78100 | 78100 | 78000 | 95 |
| 559 | 20240418 | 095100 | 4072599900 | 77900 | 77900 | 78100 | 77800 | 1362 |
| 560 | 20240418 | 095000 | 3966428800 | 77900 | 77800 | 77900 | 77700 | 1256 |
| 561 | 20240418 | 094900 | 3868709700 | 77700 | 77800 | 77800 | 77700 | 220 |
| 562 | 20240418 | 094800 | 3851604600 | 77700 | 77800 | 77900 | 77700 | 707 |
| 563 | 20240418 | 094700 | 3796591900 | 77900 | 77800 | 77900 | 77800 | 435 |
| 564 | 20240418 | 094600 | 3762739800 | 77900 | 77900 | 77900 | 77800 | 144 |
| 565 | 20240418 | 094500 | 3751524900 | 77900 | 78100 | 78100 | 77800 | 2380 |
| 566 | 20240418 | 094400 | 3565990100 | 78100 | 78100 | 78100 | 78000 | 381 |
| 567 | 20240418 | 094300 | 3536237900 | 78100 | 78100 | 78200 | 78100 | 750 |
| 568 | 20240418 | 094200 | 3477656200 | 78100 | 78100 | 78100 | 78000 | 98 |
| 569 | 20240418 | 094100 | 3470002500 | 78100 | 78000 | 78100 | 78000 | 110 |
| 570 | 20240418 | 094000 | 3461413500 | 78000 | 78100 | 78200 | 78000 | 561 |
| 571 | 20240418 | 093900 | 3417599800 | 78200 | 78300 | 78300 | 78200 | 283 |
| 572 | 20240418 | 093800 | 3395466700 | 78200 | 78200 | 78300 | 78200 | 624 |
| 573 | 20240418 | 093700 | 3346664300 | 78200 | 78100 | 78200 | 78100 | 1326 |
| 574 | 20240418 | 093600 | 3243092600 | 78100 | 77900 | 78100 | 77900 | 1825 |
| 575 | 20240418 | 093500 | 3100843800 | 77900 | 77900 | 77900 | 77800 | 186 |
| 576 | 20240418 | 093400 | 3086361900 | 77900 | 77800 | 77900 | 77800 | 279 |
| 577 | 20240418 | 093300 | 3064648700 | 77900 | 77800 | 77900 | 77700 | 409 |
| 578 | 20240418 | 093200 | 3032820600 | 77700 | 77700 | 77800 | 77700 | 270 |
| 579 | 20240418 | 093100 | 3011826700 | 77700 | 77700 | 77800 | 77700 | 549 |
| 580 | 20240418 | 093000 | 2969155800 | 77700 | 77700 | 77800 | 77600 | 958 |
| 581 | 20240418 | 092900 | 2894716000 | 77800 | 77700 | 77800 | 77700 | 521 |
| 582 | 20240418 | 092800 | 2854191500 | 77700 | 78100 | 78100 | 77700 | 1739 |
| 583 | 20240418 | 092700 | 2718597200 | 78100 | 78000 | 78100 | 78000 | 457 |
| 584 | 20240418 | 092600 | 2682936200 | 78100 | 78100 | 78200 | 78000 | 641 |
| 585 | 20240418 | 092500 | 2632877800 | 78100 | 77900 | 78200 | 77700 | 4424 |
| 586 | 20240418 | 092400 | 2288156800 | 77900 | 77800 | 77900 | 77800 | 244 |
| 587 | 20240418 | 092300 | 2269162000 | 77900 | 77800 | 77900 | 77800 | 189 |
| 588 | 20240418 | 092200 | 2254449700 | 77900 | 78000 | 78000 | 77800 | 1146 |
| 589 | 20240418 | 092100 | 2165149600 | 77900 | 78000 | 78100 | 77900 | 801 |
| 590 | 20240418 | 092000 | 2102672300 | 78000 | 78000 | 78100 | 77900 | 514 |
| 591 | 20240418 | 091900 | 2062567800 | 77900 | 78100 | 78100 | 77900 | 2091 |
| 592 | 20240418 | 091800 | 1899465200 | 78000 | 78200 | 78300 | 78000 | 1926 |
| 593 | 20240418 | 091700 | 1748945000 | 78200 | 78100 | 78200 | 78100 | 336 |
| 594 | 20240418 | 091600 | 1722673900 | 78100 | 78200 | 78300 | 78100 | 411 |
| 595 | 20240418 | 091500 | 1690529500 | 78200 | 78300 | 78300 | 78100 | 202 |
| 596 | 20240418 | 091400 | 1674731600 | 78300 | 78300 | 78300 | 78200 | 173 |
| 597 | 20240418 | 091300 | 1661185800 | 78200 | 78100 | 78200 | 78000 | 934 |
| 598 | 20240418 | 091200 | 1588221000 | 78100 | 78100 | 78200 | 77900 | 1954 |
| 599 | 20240418 | 091100 | 1435724800 | 78200 | 78200 | 78200 | 78100 | 328 |
| 600 | 20240418 | 091000 | 1410078300 | 78200 | 78200 | 78200 | 78100 | 970 |
| 601 | 20240418 | 090900 | 1334306900 | 78100 | 78200 | 78200 | 78100 | 286 |
| 602 | 20240418 | 090800 | 1311956900 | 78200 | 78200 | 78300 | 78200 | 476 |
| 603 | 20240418 | 090700 | 1274704500 | 78300 | 77900 | 78300 | 77900 | 2830 |
| 604 | 20240418 | 090600 | 1053819500 | 77900 | 77900 | 78000 | 77900 | 1675 |
| 605 | 20240418 | 090500 | 923324700 | 77900 | 77800 | 77900 | 77800 | 602 |
| 606 | 20240418 | 090400 | 876436300 | 77900 | 77800 | 78000 | 77800 | 1002 |
| 607 | 20240418 | 090300 | 798378500 | 77900 | 77800 | 77900 | 77700 | 408 |
| 608 | 20240418 | 090200 | 766636300 | 77800 | 78000 | 78100 | 77800 | 930 |
| 609 | 20240418 | 090100 | 694196100 | 77900 | 78100 | 78200 | 77900 | 1322 |
| 610 | 20240418 | 090000 | 591012700 | 78100 | 78200 | 78500 | 77700 | 7532 |