32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240423 | 185500 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 15557 |
| 3 | 20240423 | 185400 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 4 | 20240423 | 185300 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 5 | 20240423 | 185200 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 6 | 20240423 | 185100 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 7 | 20240423 | 185000 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 8 | 20240423 | 184900 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 9 | 20240423 | 184800 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 10 | 20240423 | 184700 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 11 | 20240423 | 184600 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 12 | 20240423 | 184500 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 13 | 20240423 | 184400 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 14 | 20240423 | 184300 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 15 | 20240423 | 184200 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 16 | 20240423 | 184100 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 17 | 20240423 | 184000 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 18 | 20240423 | 183900 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 19 | 20240423 | 183800 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 20 | 20240423 | 183700 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 21 | 20240423 | 183600 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 22 | 20240423 | 183500 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 23 | 20240423 | 183400 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 24 | 20240423 | 183300 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 25 | 20240423 | 183200 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 26 | 20240423 | 183100 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 27 | 20240423 | 183000 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 28 | 20240423 | 182900 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 29 | 20240423 | 182800 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 30 | 20240423 | 182700 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 31 | 20240423 | 182600 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 32 | 20240423 | 182500 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 15557 |
| 33 | 20240423 | 182400 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 34 | 20240423 | 182300 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 35 | 20240423 | 182200 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 36 | 20240423 | 182100 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 37 | 20240423 | 182000 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 38 | 20240423 | 181900 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 39 | 20240423 | 181800 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 40 | 20240423 | 181700 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 41 | 20240423 | 181600 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 42 | 20240423 | 181500 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 43 | 20240423 | 181400 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 44 | 20240423 | 181300 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 45 | 20240423 | 181200 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 46 | 20240423 | 181100 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 47 | 20240423 | 181000 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 48 | 20240423 | 180900 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 49 | 20240423 | 180800 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 50 | 20240423 | 180700 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 51 | 20240423 | 180600 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 52 | 20240423 | 180500 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 53 | 20240423 | 180400 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 54 | 20240423 | 180300 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 55 | 20240423 | 180200 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 56 | 20240423 | 180100 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 57 | 20240423 | 180000 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 58 | 20240423 | 175900 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 59 | 20240423 | 175800 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 60 | 20240423 | 175700 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 61 | 20240423 | 175600 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 62 | 20240423 | 175500 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 15557 |
| 63 | 20240423 | 175400 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 64 | 20240423 | 175300 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 65 | 20240423 | 175200 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 66 | 20240423 | 175100 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 67 | 20240423 | 175000 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 68 | 20240423 | 174900 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 69 | 20240423 | 174800 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 70 | 20240423 | 174700 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 71 | 20240423 | 174600 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 72 | 20240423 | 174500 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 73 | 20240423 | 174400 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 74 | 20240423 | 174300 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 75 | 20240423 | 174200 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 76 | 20240423 | 174100 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 77 | 20240423 | 174000 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 78 | 20240423 | 173900 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 79 | 20240423 | 173800 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 80 | 20240423 | 173700 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 81 | 20240423 | 173600 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 82 | 20240423 | 173500 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 83 | 20240423 | 173400 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 84 | 20240423 | 173300 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 85 | 20240423 | 173200 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 86 | 20240423 | 173100 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 87 | 20240423 | 173000 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 88 | 20240423 | 172900 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 89 | 20240423 | 172800 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 90 | 20240423 | 172700 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 91 | 20240423 | 172600 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 92 | 20240423 | 172500 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 15557 |
| 93 | 20240423 | 172400 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 94 | 20240423 | 172300 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 95 | 20240423 | 172200 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 96 | 20240423 | 172100 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 97 | 20240423 | 172000 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 98 | 20240423 | 171900 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 99 | 20240423 | 171800 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 100 | 20240423 | 171700 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 101 | 20240423 | 171600 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 102 | 20240423 | 171500 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 103 | 20240423 | 171400 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 104 | 20240423 | 171300 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 105 | 20240423 | 171200 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 106 | 20240423 | 171100 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 107 | 20240423 | 171000 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 108 | 20240423 | 170900 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 109 | 20240423 | 170800 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 110 | 20240423 | 170700 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 111 | 20240423 | 170600 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 112 | 20240423 | 170500 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 113 | 20240423 | 170400 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 114 | 20240423 | 170300 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 115 | 20240423 | 170200 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 116 | 20240423 | 170100 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 117 | 20240423 | 170000 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 118 | 20240423 | 165900 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 119 | 20240423 | 165800 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 120 | 20240423 | 165700 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 121 | 20240423 | 165600 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 122 | 20240423 | 165500 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 15557 |
| 123 | 20240423 | 165400 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 124 | 20240423 | 165300 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 125 | 20240423 | 165200 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 126 | 20240423 | 165100 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 127 | 20240423 | 165000 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 128 | 20240423 | 164900 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 129 | 20240423 | 164800 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 130 | 20240423 | 164700 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 131 | 20240423 | 164600 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 132 | 20240423 | 164500 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 133 | 20240423 | 164400 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 134 | 20240423 | 164300 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 135 | 20240423 | 164200 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 136 | 20240423 | 164100 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 137 | 20240423 | 164000 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 138 | 20240423 | 163900 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 139 | 20240423 | 163800 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 140 | 20240423 | 163700 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 141 | 20240423 | 163600 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 142 | 20240423 | 163500 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 143 | 20240423 | 163400 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 144 | 20240423 | 163300 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 145 | 20240423 | 163200 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 146 | 20240423 | 163100 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 147 | 20240423 | 163000 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 148 | 20240423 | 162900 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 149 | 20240423 | 162800 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 150 | 20240423 | 162700 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 151 | 20240423 | 162600 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 152 | 20240423 | 162500 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 15557 |
| 153 | 20240423 | 162400 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 154 | 20240423 | 162300 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 155 | 20240423 | 162200 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 156 | 20240423 | 162100 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 157 | 20240423 | 162000 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 158 | 20240423 | 161900 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 159 | 20240423 | 161800 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 160 | 20240423 | 161700 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 161 | 20240423 | 161600 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 162 | 20240423 | 161500 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 163 | 20240423 | 161400 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 164 | 20240423 | 161300 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 165 | 20240423 | 161200 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 166 | 20240423 | 161100 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 167 | 20240423 | 161000 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 168 | 20240423 | 160900 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 169 | 20240423 | 160800 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 170 | 20240423 | 160700 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 171 | 20240423 | 160600 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 172 | 20240423 | 160500 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 173 | 20240423 | 160400 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 174 | 20240423 | 160300 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 175 | 20240423 | 160200 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 176 | 20240423 | 160100 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 177 | 20240423 | 160000 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 178 | 20240423 | 155900 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 179 | 20240423 | 155800 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 180 | 20240423 | 155700 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 181 | 20240423 | 155600 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 182 | 20240423 | 155500 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 15557 |
| 183 | 20240423 | 155400 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 184 | 20240423 | 155300 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 185 | 20240423 | 155200 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 186 | 20240423 | 155100 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 187 | 20240423 | 155000 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 188 | 20240423 | 154900 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 189 | 20240423 | 154800 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 190 | 20240423 | 154700 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 191 | 20240423 | 154600 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 192 | 20240423 | 154500 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 193 | 20240423 | 154400 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 194 | 20240423 | 154300 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 195 | 20240423 | 154200 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 196 | 20240423 | 154100 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 197 | 20240423 | 154000 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 198 | 20240423 | 153900 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 199 | 20240423 | 153800 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 200 | 20240423 | 153700 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 201 | 20240423 | 153600 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 202 | 20240423 | 153500 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 203 | 20240423 | 153400 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 204 | 20240423 | 153300 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 205 | 20240423 | 153200 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 206 | 20240423 | 153100 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 0 |
| 207 | 20240423 | 153000 | 12214181800 | 77400 | 77400 | 77400 | 77400 | 15557 |
| 208 | 20240423 | 152900 | 11010070000 | 76900 | 76900 | 76900 | 76900 | 0 |
| 209 | 20240423 | 152800 | 11010070000 | 76900 | 76900 | 76900 | 76900 | 0 |
| 210 | 20240423 | 152700 | 11010070000 | 76900 | 76900 | 76900 | 76900 | 0 |
| 211 | 20240423 | 152600 | 11010070000 | 76900 | 76900 | 76900 | 76900 | 0 |
| 212 | 20240423 | 152500 | 11010070000 | 76900 | 76900 | 76900 | 76900 | 0 |
| 213 | 20240423 | 152400 | 11010070000 | 76900 | 76900 | 76900 | 76900 | 0 |
| 214 | 20240423 | 152300 | 11010070000 | 76900 | 76900 | 76900 | 76900 | 0 |
| 215 | 20240423 | 152200 | 11010070000 | 76900 | 76900 | 76900 | 76900 | 0 |
| 216 | 20240423 | 152100 | 11010070000 | 76900 | 76900 | 76900 | 76900 | 0 |
| 217 | 20240423 | 152000 | 11010070000 | 76900 | 76900 | 76900 | 76900 | 0 |
| 218 | 20240423 | 151900 | 11010070000 | 76900 | 76900 | 77000 | 76600 | 605 |
| 219 | 20240423 | 151800 | 10963545500 | 76900 | 76700 | 76900 | 76600 | 559 |
| 220 | 20240423 | 151700 | 10920669600 | 76600 | 76600 | 76700 | 76400 | 589 |
| 221 | 20240423 | 151600 | 10875597800 | 76500 | 76600 | 76600 | 76500 | 681 |
| 222 | 20240423 | 151500 | 10823494000 | 76600 | 76600 | 76700 | 76500 | 613 |
| 223 | 20240423 | 151400 | 10776571800 | 76600 | 76700 | 76800 | 76500 | 666 |
| 224 | 20240423 | 151300 | 10725541100 | 76600 | 76700 | 76700 | 76500 | 606 |
| 225 | 20240423 | 151200 | 10679124300 | 76700 | 76600 | 76700 | 76600 | 761 |
| 226 | 20240423 | 151100 | 10620767900 | 76500 | 76600 | 76700 | 76500 | 981 |
| 227 | 20240423 | 151000 | 10545634600 | 76600 | 76700 | 76700 | 76500 | 573 |
| 228 | 20240423 | 150900 | 10501742300 | 76600 | 76600 | 76700 | 76500 | 834 |
| 229 | 20240423 | 150800 | 10437873700 | 76600 | 76500 | 76600 | 76400 | 686 |
| 230 | 20240423 | 150700 | 10385396100 | 76600 | 76600 | 76700 | 76500 | 722 |
| 231 | 20240423 | 150600 | 10330105200 | 76700 | 76700 | 76700 | 76500 | 553 |
| 232 | 20240423 | 150500 | 10287740300 | 76800 | 76700 | 76800 | 76600 | 788 |
| 233 | 20240423 | 150400 | 10227296300 | 76700 | 76700 | 76800 | 76600 | 843 |
| 234 | 20240423 | 150300 | 10162642600 | 76800 | 76700 | 76800 | 76600 | 624 |
| 235 | 20240423 | 150200 | 10114772700 | 76700 | 76700 | 76800 | 76600 | 892 |
| 236 | 20240423 | 150100 | 10046373000 | 76800 | 76800 | 76800 | 76700 | 1094 |
| 237 | 20240423 | 150000 | 9962451200 | 76700 | 76800 | 76800 | 76600 | 755 |
| 238 | 20240423 | 145900 | 9904539300 | 76800 | 76700 | 76900 | 76600 | 675 |
| 239 | 20240423 | 145800 | 9852753100 | 76700 | 76700 | 76800 | 76600 | 811 |
| 240 | 20240423 | 145700 | 9790541500 | 76800 | 76800 | 76800 | 76600 | 1050 |
| 241 | 20240423 | 145600 | 9709999900 | 76600 | 76600 | 76700 | 76500 | 539 |
| 242 | 20240423 | 145500 | 9668725900 | 76700 | 76600 | 76700 | 76500 | 834 |
| 243 | 20240423 | 145400 | 9604816300 | 76700 | 76500 | 76700 | 76500 | 606 |
| 244 | 20240423 | 145300 | 9558378700 | 76500 | 76700 | 76700 | 76500 | 894 |
| 245 | 20240423 | 145200 | 9489875800 | 76800 | 76800 | 76800 | 76600 | 468 |
| 246 | 20240423 | 145100 | 9453980800 | 76800 | 76800 | 76800 | 76600 | 832 |
| 247 | 20240423 | 145000 | 9390166500 | 76600 | 76700 | 76800 | 76600 | 788 |
| 248 | 20240423 | 144900 | 9329765800 | 76800 | 76700 | 76800 | 76600 | 633 |
| 249 | 20240423 | 144800 | 9281210700 | 76700 | 76700 | 76800 | 76700 | 1121 |
| 250 | 20240423 | 144700 | 9195215500 | 76700 | 76600 | 76700 | 76500 | 1606 |
| 251 | 20240423 | 144600 | 9072198500 | 76600 | 76700 | 76700 | 76500 | 885 |
| 252 | 20240423 | 144500 | 9004404400 | 76600 | 76600 | 76700 | 76500 | 797 |
| 253 | 20240423 | 144400 | 8943363000 | 76600 | 76600 | 76700 | 76500 | 610 |
| 254 | 20240423 | 144300 | 8896635900 | 76500 | 76600 | 76700 | 76500 | 823 |
| 255 | 20240423 | 144200 | 8833621700 | 76700 | 76700 | 76700 | 76600 | 595 |
| 256 | 20240423 | 144100 | 8788034900 | 76700 | 76600 | 76700 | 76600 | 746 |
| 257 | 20240423 | 144000 | 8730871500 | 76700 | 76800 | 76900 | 76700 | 1223 |
| 258 | 20240423 | 143900 | 8637019500 | 76900 | 76800 | 76900 | 76800 | 877 |
| 259 | 20240423 | 143800 | 8569651100 | 76800 | 76900 | 76900 | 76700 | 534 |
| 260 | 20240423 | 143700 | 8528640300 | 76800 | 76900 | 76900 | 76800 | 711 |
| 261 | 20240423 | 143600 | 8474021800 | 76800 | 76900 | 77000 | 76800 | 697 |
| 262 | 20240423 | 143500 | 8420468300 | 76900 | 76900 | 77000 | 76800 | 649 |
| 263 | 20240423 | 143400 | 8370558900 | 76900 | 77000 | 77000 | 76800 | 753 |
| 264 | 20240423 | 143300 | 8312657800 | 76900 | 76900 | 77000 | 76800 | 557 |
| 265 | 20240423 | 143200 | 8269818400 | 76900 | 76900 | 77000 | 76900 | 762 |
| 266 | 20240423 | 143100 | 8211206700 | 76900 | 77000 | 77000 | 76800 | 555 |
| 267 | 20240423 | 143000 | 8168530500 | 76900 | 76900 | 77000 | 76800 | 720 |
| 268 | 20240423 | 142900 | 8113179300 | 76900 | 76900 | 77000 | 76800 | 1129 |
| 269 | 20240423 | 142800 | 8026345000 | 77000 | 76900 | 77000 | 76800 | 529 |
| 270 | 20240423 | 142700 | 7985662600 | 76900 | 76900 | 77000 | 76900 | 686 |
| 271 | 20240423 | 142600 | 7932896600 | 76900 | 77100 | 77100 | 76800 | 473 |
| 272 | 20240423 | 142500 | 7896516000 | 76800 | 76900 | 77000 | 76800 | 1026 |
| 273 | 20240423 | 142400 | 7817625000 | 76800 | 76900 | 77000 | 76800 | 1039 |
| 274 | 20240423 | 142300 | 7737755400 | 76900 | 77000 | 77100 | 76900 | 2874 |
| 275 | 20240423 | 142200 | 7516467200 | 77100 | 77200 | 77200 | 77100 | 579 |
| 276 | 20240423 | 142100 | 7471806700 | 77200 | 77100 | 77200 | 77100 | 517 |
| 277 | 20240423 | 142000 | 7431929700 | 77200 | 77200 | 77300 | 77200 | 767 |
| 278 | 20240423 | 141900 | 7372711400 | 77300 | 77200 | 77300 | 77200 | 614 |
| 279 | 20240423 | 141800 | 7325298700 | 77200 | 77200 | 77300 | 77200 | 686 |
| 280 | 20240423 | 141700 | 7272333500 | 77300 | 77300 | 77400 | 77300 | 530 |
| 281 | 20240423 | 141600 | 7231362600 | 77300 | 77300 | 77300 | 77200 | 171 |
| 282 | 20240423 | 141500 | 7218160800 | 77200 | 77200 | 77300 | 77200 | 137 |
| 283 | 20240423 | 141400 | 7207572800 | 77200 | 77300 | 77300 | 77200 | 181 |
| 284 | 20240423 | 141300 | 7193590200 | 77300 | 77200 | 77300 | 77200 | 10 |
| 285 | 20240423 | 141200 | 7192818000 | 77200 | 77200 | 77300 | 77200 | 37 |
| 286 | 20240423 | 141100 | 7189961500 | 77200 | 77300 | 77300 | 77200 | 197 |
| 287 | 20240423 | 141000 | 7174740600 | 77300 | 77200 | 77300 | 77200 | 341 |
| 288 | 20240423 | 140900 | 7148384200 | 77200 | 77300 | 77300 | 77200 | 802 |
| 289 | 20240423 | 140800 | 7086390400 | 77300 | 77400 | 77400 | 77300 | 99 |
| 290 | 20240423 | 140700 | 7078729600 | 77300 | 77300 | 77400 | 77300 | 528 |
| 291 | 20240423 | 140600 | 7037914000 | 77400 | 77300 | 77400 | 77300 | 133 |
| 292 | 20240423 | 140500 | 7027625100 | 77400 | 77400 | 77500 | 77400 | 245 |
| 293 | 20240423 | 140400 | 7008651500 | 77400 | 77300 | 77500 | 77300 | 691 |
| 294 | 20240423 | 140300 | 6955164600 | 77500 | 77300 | 77500 | 77300 | 91 |
| 295 | 20240423 | 140200 | 6948117400 | 77300 | 77400 | 77400 | 77300 | 335 |
| 296 | 20240423 | 140100 | 6922203800 | 77400 | 77400 | 77400 | 77300 | 207 |
| 297 | 20240423 | 140000 | 6906182900 | 77400 | 77300 | 77400 | 77300 | 310 |
| 298 | 20240423 | 135900 | 6882195100 | 77400 | 77300 | 77400 | 77300 | 168 |
| 299 | 20240423 | 135800 | 6869193900 | 77300 | 77300 | 77400 | 77300 | 257 |
| 300 | 20240423 | 135700 | 6849312000 | 77400 | 77400 | 77400 | 77300 | 198 |
| 301 | 20240423 | 135600 | 6833991800 | 77500 | 77400 | 77500 | 77400 | 1227 |
| 302 | 20240423 | 135500 | 6739000400 | 77400 | 77400 | 77500 | 77400 | 138 |
| 303 | 20240423 | 135400 | 6728309300 | 77500 | 77400 | 77500 | 77400 | 204 |
| 304 | 20240423 | 135300 | 6712510000 | 77300 | 77400 | 77500 | 77300 | 300 |
| 305 | 20240423 | 135200 | 6689300900 | 77300 | 77400 | 77400 | 77300 | 371 |
| 306 | 20240423 | 135100 | 6660597000 | 77300 | 77400 | 77400 | 77300 | 146 |
| 307 | 20240423 | 135000 | 6649299900 | 77400 | 77400 | 77400 | 77300 | 379 |
| 308 | 20240423 | 134900 | 6619968600 | 77300 | 77400 | 77400 | 77300 | 86 |
| 309 | 20240423 | 134800 | 6613313500 | 77300 | 77400 | 77400 | 77300 | 94 |
| 310 | 20240423 | 134700 | 6606038700 | 77300 | 77300 | 77500 | 77300 | 1169 |
| 311 | 20240423 | 134600 | 6515477500 | 77300 | 77400 | 77400 | 77300 | 987 |
| 312 | 20240423 | 134500 | 6439091900 | 77400 | 77300 | 77400 | 77300 | 421 |
| 313 | 20240423 | 134400 | 6406509300 | 77300 | 77300 | 77400 | 77300 | 91 |
| 314 | 20240423 | 134300 | 6399471200 | 77300 | 77300 | 77400 | 77300 | 39 |
| 315 | 20240423 | 134200 | 6396454700 | 77400 | 77300 | 77400 | 77300 | 77 |
| 316 | 20240423 | 134100 | 6390497500 | 77300 | 77300 | 77400 | 77300 | 49 |
| 317 | 20240423 | 134000 | 6386709100 | 77400 | 77400 | 77400 | 77400 | 125 |
| 318 | 20240423 | 133900 | 6377034100 | 77300 | 77300 | 77400 | 77200 | 98 |
| 319 | 20240423 | 133800 | 6369451200 | 77300 | 77300 | 77300 | 77200 | 437 |
| 320 | 20240423 | 133700 | 6335677400 | 77200 | 77300 | 77300 | 77200 | 168 |
| 321 | 20240423 | 133600 | 6322701700 | 77400 | 77300 | 77400 | 77200 | 126 |
| 322 | 20240423 | 133500 | 6312962400 | 77200 | 77300 | 77300 | 77200 | 134 |
| 323 | 20240423 | 133400 | 6302604600 | 77300 | 77300 | 77300 | 77200 | 64 |
| 324 | 20240423 | 133300 | 6297657700 | 77200 | 77200 | 77300 | 77200 | 493 |
| 325 | 20240423 | 133200 | 6259584600 | 77300 | 77300 | 77300 | 77300 | 659 |
| 326 | 20240423 | 133100 | 6208643900 | 77300 | 77300 | 77400 | 77300 | 36 |
| 327 | 20240423 | 133000 | 6205861000 | 77300 | 77400 | 77400 | 77300 | 75 |
| 328 | 20240423 | 132900 | 6200058700 | 77400 | 77400 | 77400 | 77300 | 1114 |
| 329 | 20240423 | 132800 | 6113902500 | 77500 | 77500 | 77500 | 77400 | 96 |
| 330 | 20240423 | 132700 | 6106469700 | 77400 | 77400 | 77500 | 77400 | 74 |
| 331 | 20240423 | 132600 | 6100741900 | 77400 | 77400 | 77400 | 77300 | 221 |
| 332 | 20240423 | 132500 | 6083636600 | 77400 | 77400 | 77400 | 77300 | 99 |
| 333 | 20240423 | 132400 | 6075974200 | 77300 | 77500 | 77500 | 77300 | 1559 |
| 334 | 20240423 | 132300 | 5955293800 | 77500 | 77500 | 77600 | 77500 | 403 |
| 335 | 20240423 | 132200 | 5924060300 | 77600 | 77500 | 77600 | 77500 | 531 |
| 336 | 20240423 | 132100 | 5882903100 | 77500 | 77400 | 77500 | 77400 | 1139 |
| 337 | 20240423 | 132000 | 5794633500 | 77400 | 77400 | 77500 | 77400 | 23 |
| 338 | 20240423 | 131900 | 5792851600 | 77400 | 77500 | 77500 | 77400 | 78 |
| 339 | 20240423 | 131800 | 5786812200 | 77400 | 77400 | 77400 | 77300 | 651 |
| 340 | 20240423 | 131700 | 5736425700 | 77400 | 77400 | 77500 | 77300 | 334 |
| 341 | 20240423 | 131600 | 5710571700 | 77400 | 77300 | 77400 | 77300 | 426 |
| 342 | 20240423 | 131500 | 5677608800 | 77400 | 77400 | 77500 | 77300 | 821 |
| 343 | 20240423 | 131400 | 5614063100 | 77400 | 77500 | 77500 | 77400 | 652 |
| 344 | 20240423 | 131300 | 5563542300 | 77500 | 77500 | 77500 | 77400 | 543 |
| 345 | 20240423 | 131200 | 5521467100 | 77500 | 77500 | 77600 | 77400 | 730 |
| 346 | 20240423 | 131100 | 5464883700 | 77500 | 77500 | 77500 | 77500 | 294 |
| 347 | 20240423 | 131000 | 5442098700 | 77400 | 77500 | 77500 | 77400 | 172 |
| 348 | 20240423 | 130900 | 5428769500 | 77500 | 77500 | 77600 | 77500 | 282 |
| 349 | 20240423 | 130800 | 5406914400 | 77400 | 77500 | 77600 | 77400 | 549 |
| 350 | 20240423 | 130700 | 5364370400 | 77500 | 77500 | 77500 | 77500 | 32 |
| 351 | 20240423 | 130600 | 5361890400 | 77500 | 77600 | 77600 | 77300 | 214 |
| 352 | 20240423 | 130500 | 5345296900 | 77600 | 77500 | 77700 | 77400 | 4194 |
| 353 | 20240423 | 130400 | 5020497200 | 77400 | 77400 | 77400 | 77400 | 206 |
| 354 | 20240423 | 130300 | 5004552800 | 77400 | 77400 | 77500 | 77300 | 191 |
| 355 | 20240423 | 130200 | 4989769400 | 77300 | 77500 | 77500 | 77200 | 2142 |
| 356 | 20240423 | 130100 | 4824091400 | 77500 | 77500 | 77600 | 77500 | 731 |
| 357 | 20240423 | 130000 | 4767427700 | 77600 | 77500 | 77700 | 77500 | 562 |
| 358 | 20240423 | 125900 | 4723812600 | 77500 | 77600 | 77700 | 77400 | 1739 |
| 359 | 20240423 | 125800 | 4588951900 | 77700 | 77600 | 77700 | 77500 | 864 |
| 360 | 20240423 | 125700 | 4521889400 | 77600 | 77500 | 77600 | 77500 | 242 |
| 361 | 20240423 | 125600 | 4503129200 | 77500 | 77500 | 77500 | 77400 | 1339 |
| 362 | 20240423 | 125500 | 4399357300 | 77500 | 77300 | 77500 | 77300 | 703 |
| 363 | 20240423 | 125400 | 4344931500 | 77400 | 77400 | 77400 | 77300 | 120 |
| 364 | 20240423 | 125300 | 4335644700 | 77400 | 77400 | 77400 | 77300 | 100 |
| 365 | 20240423 | 125200 | 4327909900 | 77400 | 77400 | 77500 | 77300 | 610 |
| 366 | 20240423 | 125100 | 4280667600 | 77400 | 77400 | 77500 | 77300 | 729 |
| 367 | 20240423 | 125000 | 4224245800 | 77400 | 77300 | 77400 | 77200 | 204 |
| 368 | 20240423 | 124900 | 4208472300 | 77300 | 77300 | 77300 | 77200 | 80 |
| 369 | 20240423 | 124800 | 4202288600 | 77300 | 77200 | 77300 | 77100 | 1889 |
| 370 | 20240423 | 124700 | 4056450600 | 77200 | 77200 | 77200 | 77100 | 190 |
| 371 | 20240423 | 124600 | 4041799400 | 77100 | 77100 | 77200 | 77000 | 918 |
| 372 | 20240423 | 124500 | 3971015700 | 77100 | 77000 | 77100 | 77000 | 1289 |
| 373 | 20240423 | 124400 | 3871746600 | 77000 | 77000 | 77000 | 76900 | 69 |
| 374 | 20240423 | 124300 | 3866436300 | 77000 | 76900 | 77000 | 76900 | 264 |
| 375 | 20240423 | 124200 | 3846131000 | 76900 | 76900 | 77000 | 76900 | 80 |
| 376 | 20240423 | 124100 | 3839973100 | 77000 | 77000 | 77000 | 76900 | 29 |
| 377 | 20240423 | 124000 | 3837740600 | 77000 | 77000 | 77000 | 76900 | 61 |
| 378 | 20240423 | 123900 | 3833044300 | 77000 | 77000 | 77000 | 76900 | 191 |
| 379 | 20240423 | 123800 | 3818353400 | 76900 | 76900 | 77000 | 76900 | 43 |
| 380 | 20240423 | 123700 | 3815043400 | 77000 | 76900 | 77000 | 76900 | 507 |
| 381 | 20240423 | 123600 | 3776052800 | 76900 | 76900 | 77000 | 76900 | 47 |
| 382 | 20240423 | 123500 | 3772437300 | 77000 | 76900 | 77000 | 76900 | 82 |
| 383 | 20240423 | 123400 | 3766126700 | 77000 | 76900 | 77000 | 76900 | 29 |
| 384 | 20240423 | 123300 | 3763895600 | 77000 | 77000 | 77000 | 76900 | 245 |
| 385 | 20240423 | 123200 | 3745050200 | 76900 | 77000 | 77000 | 76900 | 132 |
| 386 | 20240423 | 123100 | 3734894500 | 76900 | 77000 | 77000 | 76900 | 52 |
| 387 | 20240423 | 123000 | 3730891800 | 77000 | 77000 | 77000 | 76900 | 203 |
| 388 | 20240423 | 122900 | 3715276500 | 76900 | 76900 | 76900 | 76900 | 18 |
| 389 | 20240423 | 122800 | 3713892300 | 76900 | 76900 | 77000 | 76900 | 58 |
| 390 | 20240423 | 122700 | 3709430300 | 76900 | 77000 | 77000 | 76900 | 58 |
| 391 | 20240423 | 122600 | 3704968200 | 77000 | 76900 | 77000 | 76900 | 27 |
| 392 | 20240423 | 122500 | 3702891500 | 77000 | 76900 | 77000 | 76900 | 48 |
| 393 | 20240423 | 122400 | 3699196000 | 76900 | 77000 | 77000 | 76900 | 42 |
| 394 | 20240423 | 122300 | 3695964100 | 76900 | 76900 | 77000 | 76900 | 46 |
| 395 | 20240423 | 122200 | 3692423400 | 76900 | 76900 | 77000 | 76900 | 7 |
| 396 | 20240423 | 122100 | 3691884800 | 76900 | 77000 | 77000 | 76900 | 25 |
| 397 | 20240423 | 122000 | 3689961300 | 77000 | 76900 | 77000 | 76900 | 4 |
| 398 | 20240423 | 121900 | 3689653600 | 76900 | 76900 | 77000 | 76900 | 41 |
| 399 | 20240423 | 121800 | 3686497800 | 76900 | 76900 | 76900 | 76900 | 138 |
| 400 | 20240423 | 121700 | 3675885600 | 76800 | 76900 | 76900 | 76800 | 27 |
| 401 | 20240423 | 121600 | 3673809400 | 76900 | 76800 | 76900 | 76800 | 95 |
| 402 | 20240423 | 121500 | 3666504500 | 76800 | 76900 | 76900 | 76800 | 86 |
| 403 | 20240423 | 121400 | 3659891700 | 76900 | 76900 | 76900 | 76900 | 31 |
| 404 | 20240423 | 121300 | 3657507800 | 76900 | 76900 | 76900 | 76900 | 128 |
| 405 | 20240423 | 121200 | 3647664600 | 77000 | 77000 | 77000 | 76900 | 5 |
| 406 | 20240423 | 121100 | 3647279700 | 76900 | 76900 | 76900 | 76800 | 323 |
| 407 | 20240423 | 121000 | 3622441800 | 76800 | 76800 | 76800 | 76800 | 166 |
| 408 | 20240423 | 120900 | 3609693000 | 76800 | 76800 | 76800 | 76800 | 66 |
| 409 | 20240423 | 120800 | 3604624200 | 76800 | 76800 | 76900 | 76700 | 462 |
| 410 | 20240423 | 120700 | 3569143500 | 76800 | 76900 | 76900 | 76800 | 345 |
| 411 | 20240423 | 120600 | 3542613100 | 77000 | 77000 | 77000 | 77000 | 51 |
| 412 | 20240423 | 120500 | 3538686100 | 76900 | 76900 | 77000 | 76900 | 27 |
| 413 | 20240423 | 120400 | 3536607600 | 76900 | 77100 | 77100 | 76900 | 225 |
| 414 | 20240423 | 120300 | 3519280900 | 77000 | 77100 | 77100 | 77000 | 223 |
| 415 | 20240423 | 120200 | 3502105300 | 77100 | 77100 | 77100 | 77000 | 252 |
| 416 | 20240423 | 120100 | 3482678400 | 77100 | 77000 | 77100 | 76900 | 1385 |
| 417 | 20240423 | 120000 | 3376036000 | 76900 | 76800 | 76900 | 76800 | 1013 |
| 418 | 20240423 | 115900 | 3298136600 | 76800 | 76800 | 76900 | 76800 | 82 |
| 419 | 20240423 | 115800 | 3291832300 | 76800 | 76900 | 76900 | 76800 | 44 |
| 420 | 20240423 | 115700 | 3288451100 | 76900 | 76900 | 76900 | 76800 | 144 |
| 421 | 20240423 | 115600 | 3277378100 | 76800 | 76800 | 76900 | 76800 | 116 |
| 422 | 20240423 | 115500 | 3268459200 | 76800 | 76900 | 76900 | 76800 | 106 |
| 423 | 20240423 | 115400 | 3260318300 | 76800 | 76800 | 76900 | 76800 | 331 |
| 424 | 20240423 | 115300 | 3234877400 | 76900 | 76800 | 76900 | 76800 | 110 |
| 425 | 20240423 | 115200 | 3226429200 | 76800 | 76800 | 76900 | 76700 | 163 |
| 426 | 20240423 | 115100 | 3213912000 | 76700 | 76800 | 76800 | 76700 | 180 |
| 427 | 20240423 | 115000 | 3200089100 | 76800 | 76800 | 76900 | 76700 | 278 |
| 428 | 20240423 | 114900 | 3178749000 | 76800 | 76800 | 76800 | 76700 | 108 |
| 429 | 20240423 | 114800 | 3170456600 | 76800 | 76700 | 76800 | 76700 | 19 |
| 430 | 20240423 | 114700 | 3168997600 | 76800 | 76800 | 76800 | 76700 | 190 |
| 431 | 20240423 | 114600 | 3154406600 | 76800 | 76900 | 76900 | 76700 | 651 |
| 432 | 20240423 | 114500 | 3104408000 | 76900 | 76700 | 76900 | 76700 | 304 |
| 433 | 20240423 | 114400 | 3081057300 | 76700 | 76700 | 76800 | 76700 | 19 |
| 434 | 20240423 | 114300 | 3079599200 | 76700 | 76700 | 76800 | 76700 | 90 |
| 435 | 20240423 | 114200 | 3072694300 | 76800 | 76700 | 76800 | 76700 | 25 |
| 436 | 20240423 | 114100 | 3070776700 | 76800 | 76700 | 76800 | 76700 | 9 |
| 437 | 20240423 | 114000 | 3070086100 | 76700 | 76700 | 76800 | 76700 | 21 |
| 438 | 20240423 | 113900 | 3068475200 | 76800 | 76800 | 76800 | 76800 | 2 |
| 439 | 20240423 | 113800 | 3068321600 | 76800 | 76700 | 76800 | 76700 | 40 |
| 440 | 20240423 | 113700 | 3065251200 | 76700 | 76800 | 76800 | 76700 | 72 |
| 441 | 20240423 | 113600 | 3059725500 | 76800 | 76700 | 76800 | 76700 | 23 |
| 442 | 20240423 | 113500 | 3057959500 | 76700 | 76800 | 76800 | 76700 | 66 |
| 443 | 20240423 | 113400 | 3052891400 | 76800 | 76700 | 76800 | 76700 | 164 |
| 444 | 20240423 | 113300 | 3040307400 | 76700 | 76700 | 76800 | 76700 | 45 |
| 445 | 20240423 | 113200 | 3036852000 | 76800 | 76700 | 76800 | 76700 | 15 |
| 446 | 20240423 | 113100 | 3035701000 | 76800 | 76800 | 76800 | 76700 | 15 |
| 447 | 20240423 | 113000 | 3034550200 | 76800 | 76700 | 76800 | 76700 | 173 |
| 448 | 20240423 | 112900 | 3021265000 | 76700 | 76800 | 76800 | 76700 | 67 |
| 449 | 20240423 | 112800 | 3016120700 | 76800 | 76700 | 76800 | 76700 | 24 |
| 450 | 20240423 | 112700 | 3014279400 | 76800 | 76800 | 76800 | 76800 | 7 |
| 451 | 20240423 | 112600 | 3013741800 | 76800 | 76700 | 76800 | 76700 | 63 |
| 452 | 20240423 | 112500 | 3008904700 | 76800 | 76800 | 76800 | 76700 | 152 |
| 453 | 20240423 | 112400 | 2997243000 | 76700 | 76600 | 76700 | 76600 | 237 |
| 454 | 20240423 | 112300 | 2979067000 | 76700 | 76800 | 76800 | 76600 | 206 |
| 455 | 20240423 | 112200 | 2963264600 | 76700 | 76700 | 76700 | 76700 | 38 |
| 456 | 20240423 | 112100 | 2960350000 | 76700 | 76800 | 76800 | 76700 | 44 |
| 457 | 20240423 | 112000 | 2956973200 | 76800 | 76800 | 76800 | 76700 | 97 |
| 458 | 20240423 | 111900 | 2949529100 | 76800 | 76700 | 76800 | 76700 | 41 |
| 459 | 20240423 | 111800 | 2946382300 | 76700 | 76700 | 76800 | 76700 | 39 |
| 460 | 20240423 | 111700 | 2943390700 | 76800 | 76600 | 76800 | 76600 | 60 |
| 461 | 20240423 | 111600 | 2938789000 | 76600 | 76700 | 76700 | 76600 | 84 |
| 462 | 20240423 | 111500 | 2932347400 | 76700 | 76700 | 76700 | 76700 | 122 |
| 463 | 20240423 | 111400 | 2922990000 | 76700 | 76700 | 76800 | 76700 | 14 |
| 464 | 20240423 | 111300 | 2921916100 | 76700 | 76600 | 76700 | 76500 | 487 |
| 465 | 20240423 | 111200 | 2884567100 | 76600 | 76600 | 76600 | 76500 | 73 |
| 466 | 20240423 | 111100 | 2878980500 | 76600 | 76600 | 76600 | 76500 | 74 |
| 467 | 20240423 | 111000 | 2873313100 | 76500 | 76600 | 76600 | 76500 | 103 |
| 468 | 20240423 | 110900 | 2865430800 | 76600 | 76600 | 76600 | 76500 | 80 |
| 469 | 20240423 | 110800 | 2859302900 | 76600 | 76600 | 76600 | 76500 | 101 |
| 470 | 20240423 | 110700 | 2851566700 | 76500 | 76600 | 76700 | 76500 | 125 |
| 471 | 20240423 | 110600 | 2841992000 | 76600 | 76500 | 76600 | 76500 | 473 |
| 472 | 20240423 | 110500 | 2805760500 | 76500 | 76500 | 76500 | 76500 | 86 |
| 473 | 20240423 | 110400 | 2799181500 | 76500 | 76600 | 76600 | 76500 | 38 |
| 474 | 20240423 | 110300 | 2796272400 | 76500 | 76500 | 76500 | 76400 | 658 |
| 475 | 20240423 | 110200 | 2745952400 | 76500 | 76400 | 76500 | 76400 | 9 |
| 476 | 20240423 | 110100 | 2745264500 | 76400 | 76400 | 76500 | 76400 | 29 |
| 477 | 20240423 | 110000 | 2743048800 | 76400 | 76400 | 76500 | 76400 | 15 |
| 478 | 20240423 | 105900 | 2741902200 | 76400 | 76400 | 76500 | 76400 | 44 |
| 479 | 20240423 | 105800 | 2738540500 | 76400 | 76400 | 76500 | 76400 | 284 |
| 480 | 20240423 | 105700 | 2716842700 | 76300 | 76300 | 76300 | 76300 | 26 |
| 481 | 20240423 | 105600 | 2714858900 | 76300 | 76300 | 76400 | 76300 | 204 |
| 482 | 20240423 | 105500 | 2699293300 | 76300 | 76300 | 76300 | 76300 | 59 |
| 483 | 20240423 | 105400 | 2694791600 | 76300 | 76300 | 76300 | 76300 | 262 |
| 484 | 20240423 | 105300 | 2674801000 | 76300 | 76300 | 76400 | 76200 | 143 |
| 485 | 20240423 | 105200 | 2663899600 | 76300 | 76300 | 76400 | 76200 | 378 |
| 486 | 20240423 | 105100 | 2635065300 | 76300 | 76400 | 76400 | 76200 | 1340 |
| 487 | 20240423 | 105000 | 2532832000 | 76400 | 76400 | 76400 | 76300 | 28 |
| 488 | 20240423 | 104900 | 2530693800 | 76300 | 76400 | 76400 | 76300 | 44 |
| 489 | 20240423 | 104800 | 2527333000 | 76400 | 76400 | 76400 | 76400 | 509 |
| 490 | 20240423 | 104700 | 2488445400 | 76400 | 76400 | 76500 | 76400 | 16 |
| 491 | 20240423 | 104600 | 2487222800 | 76400 | 76500 | 76500 | 76400 | 116 |
| 492 | 20240423 | 104500 | 2478349300 | 76500 | 76600 | 76600 | 76500 | 52 |
| 493 | 20240423 | 104400 | 2474366300 | 76500 | 76500 | 76600 | 76500 | 347 |
| 494 | 20240423 | 104300 | 2447820600 | 76500 | 76500 | 76500 | 76500 | 20 |
| 495 | 20240423 | 104200 | 2446290600 | 76500 | 76500 | 76500 | 76500 | 67 |
| 496 | 20240423 | 104100 | 2441165100 | 76500 | 76500 | 76600 | 76500 | 48 |
| 497 | 20240423 | 104000 | 2437489900 | 76600 | 76500 | 76600 | 76500 | 480 |
| 498 | 20240423 | 103900 | 2400726300 | 76500 | 76500 | 76500 | 76500 | 229 |
| 499 | 20240423 | 103800 | 2383207800 | 76500 | 76500 | 76600 | 76500 | 42 |
| 500 | 20240423 | 103700 | 2379994700 | 76500 | 76500 | 76600 | 76500 | 115 |
| 501 | 20240423 | 103600 | 2371197100 | 76500 | 76500 | 76500 | 76500 | 277 |
| 502 | 20240423 | 103500 | 2350006600 | 76700 | 76600 | 76700 | 76600 | 155 |
| 503 | 20240423 | 103400 | 2338132700 | 76600 | 76600 | 76700 | 76600 | 14 |
| 504 | 20240423 | 103300 | 2337060000 | 76600 | 76600 | 76600 | 76600 | 14 |
| 505 | 20240423 | 103200 | 2335987600 | 76600 | 76700 | 76700 | 76600 | 298 |
| 506 | 20240423 | 103100 | 2313146600 | 76700 | 76700 | 76700 | 76700 | 20 |
| 507 | 20240423 | 103000 | 2311612600 | 76800 | 76700 | 76800 | 76700 | 35 |
| 508 | 20240423 | 102900 | 2308927800 | 76700 | 76700 | 76700 | 76600 | 170 |
| 509 | 20240423 | 102800 | 2295889900 | 76600 | 76700 | 76700 | 76600 | 32 |
| 510 | 20240423 | 102700 | 2293437300 | 76700 | 76700 | 76700 | 76600 | 183 |
| 511 | 20240423 | 102600 | 2279412900 | 76700 | 76800 | 76800 | 76600 | 134 |
| 512 | 20240423 | 102500 | 2269134400 | 76800 | 76800 | 76900 | 76700 | 100 |
| 513 | 20240423 | 102400 | 2261453300 | 76800 | 76700 | 76900 | 76700 | 153 |
| 514 | 20240423 | 102300 | 2249703300 | 76800 | 76900 | 76900 | 76700 | 419 |
| 515 | 20240423 | 102200 | 2217529800 | 76900 | 76900 | 76900 | 76800 | 64 |
| 516 | 20240423 | 102100 | 2212610700 | 76800 | 76900 | 77000 | 76800 | 866 |
| 517 | 20240423 | 102000 | 2146012500 | 76800 | 76800 | 76900 | 76700 | 472 |
| 518 | 20240423 | 101900 | 2109763400 | 76800 | 76600 | 76800 | 76600 | 311 |
| 519 | 20240423 | 101800 | 2085909000 | 76700 | 76600 | 76700 | 76600 | 23 |
| 520 | 20240423 | 101700 | 2084145200 | 76600 | 76600 | 76700 | 76600 | 224 |
| 521 | 20240423 | 101600 | 2066966800 | 76600 | 76600 | 76600 | 76500 | 323 |
| 522 | 20240423 | 101500 | 2042225600 | 76600 | 76600 | 76600 | 76500 | 178 |
| 523 | 20240423 | 101400 | 2028601000 | 76500 | 76500 | 76600 | 76400 | 1107 |
| 524 | 20240423 | 101300 | 1943910600 | 76400 | 76400 | 76500 | 76400 | 112 |
| 525 | 20240423 | 101200 | 1935351800 | 76400 | 76400 | 76500 | 76400 | 33 |
| 526 | 20240423 | 101100 | 1932828600 | 76400 | 76500 | 76500 | 76400 | 88 |
| 527 | 20240423 | 101000 | 1926099400 | 76400 | 76400 | 76500 | 76400 | 48 |
| 528 | 20240423 | 100900 | 1922430100 | 76400 | 76400 | 76500 | 76400 | 41 |
| 529 | 20240423 | 100800 | 1919295700 | 76500 | 76500 | 76500 | 76400 | 97 |
| 530 | 20240423 | 100700 | 1911879800 | 76400 | 76400 | 76500 | 76400 | 37 |
| 531 | 20240423 | 100600 | 1909051000 | 76500 | 76400 | 76500 | 76300 | 88 |
| 532 | 20240423 | 100500 | 1902327100 | 76300 | 76400 | 76400 | 76300 | 268 |
| 533 | 20240423 | 100400 | 1881862800 | 76300 | 76300 | 76400 | 76300 | 72 |
| 534 | 20240423 | 100300 | 1876363500 | 76300 | 76300 | 76400 | 76300 | 194 |
| 535 | 20240423 | 100200 | 1861560300 | 76300 | 76400 | 76400 | 76300 | 69 |
| 536 | 20240423 | 100100 | 1856293500 | 76300 | 76300 | 76400 | 76300 | 33 |
| 537 | 20240423 | 100000 | 1853775200 | 76300 | 76300 | 76400 | 76300 | 99 |
| 538 | 20240423 | 095900 | 1846221300 | 76300 | 76400 | 76400 | 76300 | 67 |
| 539 | 20240423 | 095800 | 1841109100 | 76200 | 76300 | 76300 | 76200 | 168 |
| 540 | 20240423 | 095700 | 1828292800 | 76300 | 76300 | 76400 | 76300 | 177 |
| 541 | 20240423 | 095600 | 1814787600 | 76300 | 76300 | 76400 | 76300 | 1055 |
| 542 | 20240423 | 095500 | 1734291000 | 76300 | 76300 | 76300 | 76300 | 373 |
| 543 | 20240423 | 095400 | 1705831100 | 76400 | 76300 | 76400 | 76300 | 554 |
| 544 | 20240423 | 095300 | 1663515600 | 76300 | 76300 | 76400 | 76300 | 222 |
| 545 | 20240423 | 095200 | 1646576800 | 76300 | 76300 | 76400 | 76300 | 281 |
| 546 | 20240423 | 095100 | 1625109100 | 76300 | 76300 | 76400 | 76300 | 14 |
| 547 | 20240423 | 095000 | 1624040600 | 76300 | 76400 | 76400 | 76300 | 46 |
| 548 | 20240423 | 094900 | 1620526900 | 76400 | 76500 | 76500 | 76400 | 156 |
| 549 | 20240423 | 094800 | 1608607200 | 76500 | 76300 | 76500 | 76300 | 609 |
| 550 | 20240423 | 094700 | 1562083300 | 76300 | 76300 | 76300 | 76300 | 32 |
| 551 | 20240423 | 094600 | 1559641700 | 76300 | 76400 | 76400 | 76300 | 63 |
| 552 | 20240423 | 094500 | 1554834700 | 76300 | 76300 | 76300 | 76300 | 229 |
| 553 | 20240423 | 094400 | 1537362000 | 76300 | 76300 | 76400 | 76300 | 47 |
| 554 | 20240423 | 094300 | 1533773600 | 76300 | 76400 | 76400 | 76300 | 70 |
| 555 | 20240423 | 094200 | 1528432500 | 76300 | 76400 | 76400 | 76300 | 229 |
| 556 | 20240423 | 094100 | 1510958600 | 76300 | 76300 | 76400 | 76300 | 37 |
| 557 | 20240423 | 094000 | 1508135400 | 76300 | 76300 | 76300 | 76300 | 80 |
| 558 | 20240423 | 093900 | 1502031400 | 76400 | 76400 | 76400 | 76400 | 3 |
| 559 | 20240423 | 093800 | 1501802200 | 76400 | 76400 | 76400 | 76200 | 781 |
| 560 | 20240423 | 093700 | 1442267800 | 76200 | 76400 | 76400 | 76200 | 62 |
| 561 | 20240423 | 093600 | 1437539600 | 76300 | 76200 | 76300 | 76100 | 292 |
| 562 | 20240423 | 093500 | 1415296800 | 76100 | 76100 | 76200 | 76100 | 370 |
| 563 | 20240423 | 093400 | 1387105100 | 76200 | 76300 | 76300 | 76100 | 718 |
| 564 | 20240423 | 093300 | 1332404000 | 76200 | 76300 | 76300 | 76200 | 153 |
| 565 | 20240423 | 093200 | 1320733300 | 76300 | 76400 | 76400 | 76300 | 491 |
| 566 | 20240423 | 093100 | 1283248000 | 76500 | 76500 | 76500 | 76400 | 21 |
| 567 | 20240423 | 093000 | 1281643100 | 76400 | 76500 | 76500 | 76400 | 115 |
| 568 | 20240423 | 092900 | 1272856800 | 76500 | 76400 | 76500 | 76400 | 83 |
| 569 | 20240423 | 092800 | 1266511700 | 76400 | 76400 | 76500 | 76400 | 190 |
| 570 | 20240423 | 092700 | 1251978200 | 76400 | 76500 | 76500 | 76400 | 33 |
| 571 | 20240423 | 092600 | 1249456800 | 76500 | 76500 | 76500 | 76400 | 64 |
| 572 | 20240423 | 092500 | 1244566000 | 76500 | 76600 | 76600 | 76300 | 1077 |
| 573 | 20240423 | 092400 | 1162228100 | 76600 | 76700 | 76700 | 76500 | 36 |
| 574 | 20240423 | 092300 | 1159470500 | 76700 | 76600 | 76700 | 76600 | 346 |
| 575 | 20240423 | 092200 | 1132942900 | 76500 | 76600 | 76600 | 76500 | 464 |
| 576 | 20240423 | 092100 | 1097431100 | 76500 | 76400 | 76600 | 76400 | 245 |
| 577 | 20240423 | 092000 | 1078689600 | 76400 | 76300 | 76400 | 76300 | 226 |
| 578 | 20240423 | 091900 | 1061423600 | 76300 | 76300 | 76300 | 76200 | 397 |
| 579 | 20240423 | 091800 | 1031136900 | 76200 | 76200 | 76200 | 76200 | 10 |
| 580 | 20240423 | 091700 | 1030374900 | 76200 | 76300 | 76400 | 76200 | 878 |
| 581 | 20240423 | 091600 | 963326700 | 76300 | 76300 | 76300 | 76300 | 239 |
| 582 | 20240423 | 091500 | 945091000 | 76300 | 76200 | 76300 | 76200 | 105 |
| 583 | 20240423 | 091400 | 937088000 | 76300 | 76300 | 76300 | 76300 | 158 |
| 584 | 20240423 | 091300 | 925032600 | 76300 | 76300 | 76300 | 76200 | 729 |
| 585 | 20240423 | 091200 | 869474100 | 76300 | 76400 | 76400 | 76200 | 504 |
| 586 | 20240423 | 091100 | 831039000 | 76400 | 76500 | 76500 | 76300 | 153 |
| 587 | 20240423 | 091000 | 819359600 | 76400 | 76200 | 76400 | 76200 | 571 |
| 588 | 20240423 | 090900 | 775802200 | 76200 | 76100 | 76200 | 76000 | 615 |
| 589 | 20240423 | 090800 | 729010500 | 76000 | 76100 | 76100 | 76000 | 120 |
| 590 | 20240423 | 090700 | 719879200 | 76100 | 75900 | 76300 | 75900 | 691 |
| 591 | 20240423 | 090600 | 667325500 | 75900 | 76000 | 76000 | 75800 | 500 |
| 592 | 20240423 | 090500 | 629416700 | 75900 | 75900 | 76000 | 75800 | 176 |
| 593 | 20240423 | 090400 | 616057900 | 75900 | 75800 | 75900 | 75800 | 48 |
| 594 | 20240423 | 090300 | 612416700 | 75800 | 75800 | 75800 | 75800 | 459 |
| 595 | 20240423 | 090200 | 577624500 | 75700 | 76000 | 76300 | 75700 | 1026 |
| 596 | 20240423 | 090100 | 499648800 | 76100 | 75600 | 76100 | 75600 | 785 |
| 597 | 20240423 | 090000 | 440111700 | 75500 | 75100 | 76000 | 75100 | 5753 |