31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240418 | 185000 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 1399 |
| 3 | 20240418 | 184900 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 4 | 20240418 | 184800 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 5 | 20240418 | 184700 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 6 | 20240418 | 184600 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 7 | 20240418 | 184500 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 8 | 20240418 | 184400 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 9 | 20240418 | 184300 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 10 | 20240418 | 184200 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 11 | 20240418 | 184100 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 12 | 20240418 | 184000 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 13 | 20240418 | 183900 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 14 | 20240418 | 183800 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 15 | 20240418 | 183700 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 16 | 20240418 | 183600 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 17 | 20240418 | 183500 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 18 | 20240418 | 183400 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 19 | 20240418 | 183300 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 20 | 20240418 | 183200 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 21 | 20240418 | 183100 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 22 | 20240418 | 183000 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 23 | 20240418 | 182900 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 24 | 20240418 | 182800 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 25 | 20240418 | 182700 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 26 | 20240418 | 182600 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 27 | 20240418 | 182500 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 28 | 20240418 | 182400 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 29 | 20240418 | 182300 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 30 | 20240418 | 182200 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 31 | 20240418 | 182100 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 32 | 20240418 | 182000 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 1399 |
| 33 | 20240418 | 181900 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 34 | 20240418 | 181800 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 35 | 20240418 | 181700 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 36 | 20240418 | 181600 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 37 | 20240418 | 181500 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 38 | 20240418 | 181400 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 39 | 20240418 | 181300 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 40 | 20240418 | 181200 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 41 | 20240418 | 181100 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 42 | 20240418 | 181000 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 43 | 20240418 | 180900 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 44 | 20240418 | 180800 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 45 | 20240418 | 180700 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 46 | 20240418 | 180600 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 47 | 20240418 | 180500 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 48 | 20240418 | 180400 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 49 | 20240418 | 180300 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 50 | 20240418 | 180200 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 51 | 20240418 | 180100 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 52 | 20240418 | 180000 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 53 | 20240418 | 175900 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 54 | 20240418 | 175800 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 55 | 20240418 | 175700 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 56 | 20240418 | 175600 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 57 | 20240418 | 175500 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 58 | 20240418 | 175400 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 59 | 20240418 | 175300 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 60 | 20240418 | 175200 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 61 | 20240418 | 175100 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 62 | 20240418 | 175000 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 1399 |
| 63 | 20240418 | 174900 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 64 | 20240418 | 174800 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 65 | 20240418 | 174700 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 66 | 20240418 | 174600 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 67 | 20240418 | 174500 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 68 | 20240418 | 174400 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 69 | 20240418 | 174300 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 70 | 20240418 | 174200 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 71 | 20240418 | 174100 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 72 | 20240418 | 174000 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 73 | 20240418 | 173900 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 74 | 20240418 | 173800 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 75 | 20240418 | 173700 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 76 | 20240418 | 173600 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 77 | 20240418 | 173500 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 78 | 20240418 | 173400 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 79 | 20240418 | 173300 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 80 | 20240418 | 173200 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 81 | 20240418 | 173100 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 82 | 20240418 | 173000 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 83 | 20240418 | 172900 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 84 | 20240418 | 172800 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 85 | 20240418 | 172700 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 86 | 20240418 | 172600 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 87 | 20240418 | 172500 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 88 | 20240418 | 172400 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 89 | 20240418 | 172300 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 90 | 20240418 | 172200 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 91 | 20240418 | 172100 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 92 | 20240418 | 172000 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 1399 |
| 93 | 20240418 | 171900 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 94 | 20240418 | 171800 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 95 | 20240418 | 171700 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 96 | 20240418 | 171600 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 97 | 20240418 | 171500 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 98 | 20240418 | 171400 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 99 | 20240418 | 171300 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 100 | 20240418 | 171200 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 101 | 20240418 | 171100 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 102 | 20240418 | 171000 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 103 | 20240418 | 170900 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 104 | 20240418 | 170800 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 105 | 20240418 | 170700 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 106 | 20240418 | 170600 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 107 | 20240418 | 170500 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 108 | 20240418 | 170400 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 109 | 20240418 | 170300 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 110 | 20240418 | 170200 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 111 | 20240418 | 170100 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 112 | 20240418 | 170000 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 113 | 20240418 | 165900 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 114 | 20240418 | 165800 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 115 | 20240418 | 165700 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 116 | 20240418 | 165600 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 117 | 20240418 | 165500 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 118 | 20240418 | 165400 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 119 | 20240418 | 165300 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 120 | 20240418 | 165200 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 121 | 20240418 | 165100 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 122 | 20240418 | 165000 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 1399 |
| 123 | 20240418 | 164900 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 124 | 20240418 | 164800 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 125 | 20240418 | 164700 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 126 | 20240418 | 164600 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 127 | 20240418 | 164500 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 128 | 20240418 | 164400 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 129 | 20240418 | 164300 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 130 | 20240418 | 164200 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 131 | 20240418 | 164100 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 132 | 20240418 | 164000 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 133 | 20240418 | 163900 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 134 | 20240418 | 163800 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 135 | 20240418 | 163700 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 136 | 20240418 | 163600 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 137 | 20240418 | 163500 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 138 | 20240418 | 163400 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 139 | 20240418 | 163300 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 140 | 20240418 | 163200 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 141 | 20240418 | 163100 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 142 | 20240418 | 163000 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 143 | 20240418 | 162900 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 144 | 20240418 | 162800 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 145 | 20240418 | 162700 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 146 | 20240418 | 162600 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 147 | 20240418 | 162500 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 148 | 20240418 | 162400 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 149 | 20240418 | 162300 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 150 | 20240418 | 162200 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 151 | 20240418 | 162100 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 152 | 20240418 | 162000 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 1399 |
| 153 | 20240418 | 161900 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 154 | 20240418 | 161800 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 155 | 20240418 | 161700 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 156 | 20240418 | 161600 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 157 | 20240418 | 161500 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 158 | 20240418 | 161400 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 159 | 20240418 | 161300 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 160 | 20240418 | 161200 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 161 | 20240418 | 161100 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 162 | 20240418 | 161000 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 163 | 20240418 | 160900 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 164 | 20240418 | 160800 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 165 | 20240418 | 160700 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 166 | 20240418 | 160600 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 167 | 20240418 | 160500 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 168 | 20240418 | 160400 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 169 | 20240418 | 160300 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 170 | 20240418 | 160200 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 171 | 20240418 | 160100 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 172 | 20240418 | 160000 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 173 | 20240418 | 155900 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 174 | 20240418 | 155800 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 175 | 20240418 | 155700 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 176 | 20240418 | 155600 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 177 | 20240418 | 155500 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 178 | 20240418 | 155400 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 179 | 20240418 | 155300 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 180 | 20240418 | 155200 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 181 | 20240418 | 155100 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 182 | 20240418 | 155000 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 1399 |
| 183 | 20240418 | 154900 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 184 | 20240418 | 154800 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 185 | 20240418 | 154700 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 186 | 20240418 | 154600 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 187 | 20240418 | 154500 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 188 | 20240418 | 154400 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 189 | 20240418 | 154300 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 190 | 20240418 | 154200 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 191 | 20240418 | 154100 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 192 | 20240418 | 154000 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 193 | 20240418 | 153900 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 194 | 20240418 | 153800 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 195 | 20240418 | 153700 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 196 | 20240418 | 153600 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 197 | 20240418 | 153500 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 198 | 20240418 | 153400 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 199 | 20240418 | 153300 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 200 | 20240418 | 153200 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 201 | 20240418 | 153100 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 202 | 20240418 | 153000 | 5484754500 | 92900 | 92900 | 92900 | 92900 | 1399 |
| 203 | 20240418 | 152900 | 5354787400 | 92900 | 92900 | 92900 | 92900 | 0 |
| 204 | 20240418 | 152800 | 5354787400 | 92900 | 92900 | 92900 | 92900 | 0 |
| 205 | 20240418 | 152700 | 5354787400 | 92900 | 92900 | 92900 | 92900 | 0 |
| 206 | 20240418 | 152600 | 5354787400 | 92900 | 92900 | 92900 | 92900 | 0 |
| 207 | 20240418 | 152500 | 5354787400 | 92900 | 92900 | 92900 | 92900 | 0 |
| 208 | 20240418 | 152400 | 5354787400 | 92900 | 92900 | 92900 | 92900 | 0 |
| 209 | 20240418 | 152300 | 5354787400 | 92900 | 92900 | 92900 | 92900 | 0 |
| 210 | 20240418 | 152200 | 5354787400 | 92900 | 92900 | 92900 | 92900 | 0 |
| 211 | 20240418 | 152100 | 5354787400 | 92900 | 92900 | 92900 | 92900 | 0 |
| 212 | 20240418 | 152000 | 5354787400 | 92900 | 92900 | 92900 | 92900 | 0 |
| 213 | 20240418 | 151900 | 5354787400 | 92900 | 93000 | 93000 | 92900 | 902 |
| 214 | 20240418 | 151800 | 5270982700 | 93000 | 92900 | 93000 | 92900 | 184 |
| 215 | 20240418 | 151700 | 5253887800 | 92900 | 93000 | 93000 | 92900 | 239 |
| 216 | 20240418 | 151600 | 5231681200 | 93000 | 92900 | 93000 | 92900 | 250 |
| 217 | 20240418 | 151500 | 5208441300 | 92900 | 92900 | 93000 | 92900 | 182 |
| 218 | 20240418 | 151400 | 5191523200 | 93000 | 93000 | 93000 | 92900 | 148 |
| 219 | 20240418 | 151300 | 5177761900 | 93000 | 93000 | 93000 | 92900 | 63 |
| 220 | 20240418 | 151200 | 5171905900 | 92900 | 92900 | 93000 | 92900 | 163 |
| 221 | 20240418 | 151100 | 5156750000 | 93000 | 93000 | 93000 | 92900 | 64 |
| 222 | 20240418 | 151000 | 5150800300 | 93000 | 93000 | 93000 | 92900 | 153 |
| 223 | 20240418 | 150900 | 5136572200 | 92900 | 93000 | 93000 | 92900 | 48 |
| 224 | 20240418 | 150800 | 5132109800 | 92900 | 93000 | 93000 | 92900 | 13 |
| 225 | 20240418 | 150700 | 5130901600 | 93000 | 93000 | 93000 | 92900 | 130 |
| 226 | 20240418 | 150600 | 5118813400 | 93000 | 93000 | 93000 | 92900 | 22 |
| 227 | 20240418 | 150500 | 5116768900 | 92900 | 92900 | 93000 | 92900 | 105 |
| 228 | 20240418 | 150400 | 5107009800 | 93000 | 93000 | 93000 | 92900 | 29 |
| 229 | 20240418 | 150300 | 5104315000 | 93000 | 93100 | 93100 | 92900 | 50 |
| 230 | 20240418 | 150200 | 5099666400 | 93000 | 93100 | 93100 | 93000 | 135 |
| 231 | 20240418 | 150100 | 5087111300 | 93100 | 93000 | 93100 | 93000 | 32 |
| 232 | 20240418 | 150000 | 5084134600 | 93000 | 92900 | 93000 | 92900 | 76 |
| 233 | 20240418 | 145900 | 5077070000 | 92900 | 93000 | 93100 | 92900 | 224 |
| 234 | 20240418 | 145800 | 5056243400 | 93100 | 93100 | 93100 | 93000 | 164 |
| 235 | 20240418 | 145700 | 5040989600 | 93100 | 93000 | 93100 | 93000 | 958 |
| 236 | 20240418 | 145600 | 4951895300 | 92900 | 92900 | 93000 | 92900 | 184 |
| 237 | 20240418 | 145500 | 4934800900 | 93000 | 93000 | 93000 | 92900 | 357 |
| 238 | 20240418 | 145400 | 4901633600 | 92900 | 92900 | 93000 | 92900 | 304 |
| 239 | 20240418 | 145300 | 4873391800 | 92900 | 93000 | 93000 | 92900 | 208 |
| 240 | 20240418 | 145200 | 4854061400 | 93000 | 93100 | 93100 | 93000 | 155 |
| 241 | 20240418 | 145100 | 4839645600 | 93100 | 92900 | 93100 | 92900 | 76 |
| 242 | 20240418 | 145000 | 4832582300 | 93000 | 92900 | 93100 | 92900 | 207 |
| 243 | 20240418 | 144900 | 4813337500 | 92900 | 93000 | 93000 | 92900 | 247 |
| 244 | 20240418 | 144800 | 4790366700 | 93100 | 93000 | 93100 | 93000 | 45 |
| 245 | 20240418 | 144700 | 4786180700 | 93000 | 93100 | 93100 | 93000 | 173 |
| 246 | 20240418 | 144600 | 4770090800 | 93000 | 93100 | 93100 | 93000 | 235 |
| 247 | 20240418 | 144500 | 4748235200 | 93100 | 93100 | 93100 | 93000 | 16 |
| 248 | 20240418 | 144400 | 4746745800 | 93100 | 93100 | 93100 | 93000 | 163 |
| 249 | 20240418 | 144300 | 4731584800 | 93100 | 93000 | 93100 | 93000 | 167 |
| 250 | 20240418 | 144200 | 4716052800 | 93000 | 92900 | 93100 | 92900 | 434 |
| 251 | 20240418 | 144100 | 4675678500 | 92800 | 92900 | 92900 | 92800 | 184 |
| 252 | 20240418 | 144000 | 4658600600 | 92900 | 92900 | 92900 | 92800 | 891 |
| 253 | 20240418 | 143900 | 4575914500 | 92800 | 92900 | 92900 | 92800 | 96 |
| 254 | 20240418 | 143800 | 4567001000 | 92900 | 93000 | 93000 | 92800 | 692 |
| 255 | 20240418 | 143700 | 4502718600 | 93000 | 93000 | 93000 | 92900 | 201 |
| 256 | 20240418 | 143600 | 4484042200 | 93000 | 93000 | 93000 | 92900 | 24 |
| 257 | 20240418 | 143500 | 4481811300 | 92900 | 93000 | 93000 | 92900 | 197 |
| 258 | 20240418 | 143400 | 4463508700 | 93000 | 93000 | 93000 | 92900 | 130 |
| 259 | 20240418 | 143300 | 4451424500 | 93100 | 93000 | 93100 | 93000 | 32 |
| 260 | 20240418 | 143200 | 4448447000 | 92900 | 93100 | 93100 | 92900 | 222 |
| 261 | 20240418 | 143100 | 4427812700 | 93100 | 93100 | 93100 | 93000 | 135 |
| 262 | 20240418 | 143000 | 4415255800 | 93000 | 93000 | 93100 | 93000 | 73 |
| 263 | 20240418 | 142900 | 4408466200 | 93100 | 93000 | 93100 | 93000 | 184 |
| 264 | 20240418 | 142800 | 4391352500 | 93100 | 93200 | 93200 | 93000 | 581 |
| 265 | 20240418 | 142700 | 4337263300 | 93200 | 93100 | 93200 | 93100 | 48 |
| 266 | 20240418 | 142600 | 4332793500 | 93200 | 92800 | 93200 | 92800 | 981 |
| 267 | 20240418 | 142500 | 4241569000 | 92900 | 92800 | 92900 | 92800 | 163 |
| 268 | 20240418 | 142400 | 4226441400 | 92800 | 92800 | 92900 | 92800 | 63 |
| 269 | 20240418 | 142300 | 4220593700 | 92800 | 92900 | 92900 | 92800 | 148 |
| 270 | 20240418 | 142200 | 4206858000 | 92900 | 92900 | 92900 | 92700 | 409 |
| 271 | 20240418 | 142100 | 4168902800 | 92900 | 92800 | 92900 | 92800 | 56 |
| 272 | 20240418 | 142000 | 4163705500 | 92900 | 92800 | 92900 | 92800 | 257 |
| 273 | 20240418 | 141900 | 4139854200 | 92900 | 92800 | 92900 | 92800 | 324 |
| 274 | 20240418 | 141800 | 4109771200 | 92900 | 92800 | 92900 | 92800 | 76 |
| 275 | 20240418 | 141700 | 4102717200 | 92800 | 92800 | 92900 | 92800 | 200 |
| 276 | 20240418 | 141600 | 4084155500 | 92800 | 92800 | 92900 | 92800 | 273 |
| 277 | 20240418 | 141500 | 4058820400 | 92800 | 92900 | 92900 | 92800 | 59 |
| 278 | 20240418 | 141400 | 4053344400 | 92800 | 92900 | 92900 | 92800 | 121 |
| 279 | 20240418 | 141300 | 4042114900 | 92800 | 92800 | 92900 | 92800 | 194 |
| 280 | 20240418 | 141200 | 4024111500 | 92800 | 92900 | 92900 | 92800 | 20 |
| 281 | 20240418 | 141100 | 4022254800 | 92800 | 92800 | 92900 | 92700 | 298 |
| 282 | 20240418 | 141000 | 3994600500 | 92900 | 92900 | 92900 | 92700 | 349 |
| 283 | 20240418 | 140900 | 3962218200 | 92800 | 92800 | 92900 | 92800 | 160 |
| 284 | 20240418 | 140800 | 3947369300 | 92800 | 92800 | 92900 | 92800 | 186 |
| 285 | 20240418 | 140700 | 3930108400 | 92900 | 92800 | 92900 | 92800 | 137 |
| 286 | 20240418 | 140600 | 3917394000 | 92900 | 92800 | 92900 | 92800 | 81 |
| 287 | 20240418 | 140500 | 3909876500 | 92800 | 92800 | 92900 | 92800 | 191 |
| 288 | 20240418 | 140400 | 3892151100 | 92800 | 92900 | 92900 | 92800 | 166 |
| 289 | 20240418 | 140300 | 3876745500 | 92900 | 92900 | 92900 | 92800 | 38 |
| 290 | 20240418 | 140200 | 3873218300 | 92800 | 92900 | 93000 | 92800 | 222 |
| 291 | 20240418 | 140100 | 3852597600 | 92900 | 93000 | 93000 | 92900 | 186 |
| 292 | 20240418 | 140000 | 3835317500 | 93000 | 93000 | 93000 | 93000 | 14 |
| 293 | 20240418 | 135900 | 3834015500 | 93000 | 92900 | 93000 | 92900 | 223 |
| 294 | 20240418 | 135800 | 3813295200 | 92900 | 93000 | 93000 | 92900 | 182 |
| 295 | 20240418 | 135700 | 3796384100 | 93000 | 93000 | 93000 | 93000 | 91 |
| 296 | 20240418 | 135600 | 3787921100 | 92900 | 93000 | 93000 | 92900 | 199 |
| 297 | 20240418 | 135500 | 3769428100 | 93000 | 93000 | 93000 | 92900 | 183 |
| 298 | 20240418 | 135400 | 3752425100 | 93000 | 93000 | 93000 | 92900 | 87 |
| 299 | 20240418 | 135300 | 3744337500 | 92900 | 92900 | 93000 | 92900 | 184 |
| 300 | 20240418 | 135200 | 3727239600 | 93000 | 93000 | 93000 | 92900 | 156 |
| 301 | 20240418 | 135100 | 3712744300 | 92900 | 92900 | 93000 | 92900 | 97 |
| 302 | 20240418 | 135000 | 3703730000 | 92900 | 93000 | 93000 | 92900 | 146 |
| 303 | 20240418 | 134900 | 3690162900 | 92900 | 93000 | 93000 | 92900 | 232 |
| 304 | 20240418 | 134800 | 3668595900 | 93000 | 92900 | 93000 | 92900 | 182 |
| 305 | 20240418 | 134700 | 3651674600 | 92900 | 93100 | 93100 | 92900 | 159 |
| 306 | 20240418 | 134600 | 3636896600 | 93000 | 93000 | 93100 | 93000 | 239 |
| 307 | 20240418 | 134500 | 3614669200 | 93100 | 93100 | 93100 | 93000 | 319 |
| 308 | 20240418 | 134400 | 3584973800 | 93100 | 93100 | 93100 | 93000 | 123 |
| 309 | 20240418 | 134300 | 3573532900 | 93100 | 93000 | 93100 | 93000 | 32 |
| 310 | 20240418 | 134200 | 3570553800 | 93000 | 93100 | 93100 | 93000 | 88 |
| 311 | 20240418 | 134100 | 3562367900 | 93100 | 93100 | 93100 | 93000 | 45 |
| 312 | 20240418 | 134000 | 3558178600 | 93000 | 93100 | 93100 | 93000 | 91 |
| 313 | 20240418 | 133900 | 3549712800 | 93000 | 93000 | 93100 | 93000 | 56 |
| 314 | 20240418 | 133800 | 3544502500 | 93100 | 93100 | 93100 | 93000 | 40 |
| 315 | 20240418 | 133700 | 3540779800 | 93100 | 93100 | 93100 | 93000 | 149 |
| 316 | 20240418 | 133600 | 3526919900 | 93000 | 93000 | 93100 | 93000 | 241 |
| 317 | 20240418 | 133500 | 3504503800 | 93100 | 93100 | 93100 | 93000 | 73 |
| 318 | 20240418 | 133400 | 3497711900 | 93100 | 93000 | 93100 | 93000 | 64 |
| 319 | 20240418 | 133300 | 3491757000 | 93000 | 93100 | 93100 | 93000 | 284 |
| 320 | 20240418 | 133200 | 3465342700 | 93100 | 93100 | 93100 | 93000 | 57 |
| 321 | 20240418 | 133100 | 3460039300 | 93100 | 92700 | 93100 | 92700 | 2063 |
| 322 | 20240418 | 133000 | 3268282900 | 92800 | 92800 | 92800 | 92700 | 176 |
| 323 | 20240418 | 132900 | 3251953100 | 92800 | 92900 | 92900 | 92800 | 54 |
| 324 | 20240418 | 132800 | 3246940100 | 92800 | 92800 | 92800 | 92700 | 395 |
| 325 | 20240418 | 132700 | 3210288500 | 92800 | 92900 | 92900 | 92800 | 513 |
| 326 | 20240418 | 132600 | 3162679900 | 92900 | 92900 | 92900 | 92800 | 66 |
| 327 | 20240418 | 132500 | 3156552000 | 92800 | 92800 | 92900 | 92700 | 563 |
| 328 | 20240418 | 132400 | 3104307900 | 92700 | 92700 | 92800 | 92700 | 27 |
| 329 | 20240418 | 132300 | 3101803700 | 92700 | 92800 | 92800 | 92700 | 78 |
| 330 | 20240418 | 132200 | 3094568500 | 92800 | 92800 | 92800 | 92700 | 91 |
| 331 | 20240418 | 132100 | 3086130200 | 92800 | 92800 | 92800 | 92700 | 35 |
| 332 | 20240418 | 132000 | 3082883500 | 92800 | 92700 | 92800 | 92700 | 41 |
| 333 | 20240418 | 131900 | 3079082100 | 92800 | 92800 | 92800 | 92800 | 5 |
| 334 | 20240418 | 131800 | 3078618100 | 92800 | 92800 | 92800 | 92600 | 82 |
| 335 | 20240418 | 131700 | 3071017000 | 92700 | 92600 | 92700 | 92600 | 209 |
| 336 | 20240418 | 131600 | 3051644200 | 92600 | 92600 | 92600 | 92600 | 31 |
| 337 | 20240418 | 131500 | 3048773600 | 92700 | 92700 | 92800 | 92600 | 795 |
| 338 | 20240418 | 131400 | 2975077800 | 92700 | 92700 | 92800 | 92700 | 629 |
| 339 | 20240418 | 131300 | 2916769300 | 92800 | 92700 | 92800 | 92700 | 54 |
| 340 | 20240418 | 131200 | 2911762300 | 92800 | 92800 | 92800 | 92700 | 46 |
| 341 | 20240418 | 131100 | 2907494800 | 92800 | 92800 | 92900 | 92800 | 91 |
| 342 | 20240418 | 131000 | 2899049900 | 92800 | 92800 | 92900 | 92800 | 79 |
| 343 | 20240418 | 130900 | 2891717800 | 92800 | 92800 | 92900 | 92800 | 28 |
| 344 | 20240418 | 130800 | 2889119100 | 92800 | 92800 | 92800 | 92800 | 49 |
| 345 | 20240418 | 130700 | 2884571900 | 92800 | 92800 | 92800 | 92800 | 56 |
| 346 | 20240418 | 130600 | 2879375100 | 92800 | 92800 | 92800 | 92800 | 42 |
| 347 | 20240418 | 130500 | 2875477500 | 92800 | 92800 | 92800 | 92800 | 23 |
| 348 | 20240418 | 130400 | 2873343100 | 92800 | 92800 | 92900 | 92800 | 132 |
| 349 | 20240418 | 130300 | 2861091400 | 92800 | 92800 | 92800 | 92800 | 75 |
| 350 | 20240418 | 130200 | 2854131400 | 92800 | 92800 | 92900 | 92800 | 44 |
| 351 | 20240418 | 130100 | 2850048100 | 92800 | 92800 | 92800 | 92800 | 60 |
| 352 | 20240418 | 130000 | 2844480100 | 92800 | 92900 | 92900 | 92800 | 66 |
| 353 | 20240418 | 125900 | 2838355200 | 92800 | 92900 | 92900 | 92800 | 42 |
| 354 | 20240418 | 125800 | 2834457500 | 92800 | 92800 | 92800 | 92800 | 49 |
| 355 | 20240418 | 125700 | 2829910300 | 92800 | 92800 | 92800 | 92800 | 35 |
| 356 | 20240418 | 125600 | 2826662300 | 92800 | 92800 | 92800 | 92800 | 72 |
| 357 | 20240418 | 125500 | 2819980700 | 92800 | 92900 | 92900 | 92800 | 12 |
| 358 | 20240418 | 125400 | 2818866900 | 92800 | 92800 | 92800 | 92800 | 42 |
| 359 | 20240418 | 125300 | 2814969300 | 92800 | 92900 | 92900 | 92800 | 92 |
| 360 | 20240418 | 125200 | 2806431000 | 92800 | 92900 | 92900 | 92800 | 52 |
| 361 | 20240418 | 125100 | 2801603200 | 92900 | 92800 | 92900 | 92800 | 64 |
| 362 | 20240418 | 125000 | 2795661900 | 92800 | 92800 | 92800 | 92800 | 24 |
| 363 | 20240418 | 124900 | 2793434700 | 92800 | 92900 | 92900 | 92800 | 167 |
| 364 | 20240418 | 124800 | 2777926900 | 92900 | 92900 | 92900 | 92900 | 53 |
| 365 | 20240418 | 124700 | 2773003200 | 92900 | 92900 | 92900 | 92900 | 497 |
| 366 | 20240418 | 124600 | 2726831900 | 92800 | 92800 | 92800 | 92800 | 537 |
| 367 | 20240418 | 124500 | 2676998300 | 92800 | 92800 | 92800 | 92800 | 71 |
| 368 | 20240418 | 124400 | 2670409500 | 92800 | 92800 | 92900 | 92800 | 484 |
| 369 | 20240418 | 124300 | 2625460900 | 92800 | 92800 | 92900 | 92800 | 24 |
| 370 | 20240418 | 124200 | 2623233500 | 92800 | 92800 | 92800 | 92800 | 95 |
| 371 | 20240418 | 124100 | 2614417500 | 92800 | 92800 | 92800 | 92800 | 37 |
| 372 | 20240418 | 124000 | 2610983900 | 92800 | 92800 | 92900 | 92800 | 60 |
| 373 | 20240418 | 123900 | 2605413800 | 92800 | 92800 | 92800 | 92800 | 41 |
| 374 | 20240418 | 123800 | 2601609000 | 92800 | 92900 | 92900 | 92800 | 339 |
| 375 | 20240418 | 123700 | 2570121500 | 92900 | 92900 | 92900 | 92900 | 74 |
| 376 | 20240418 | 123600 | 2563246900 | 92900 | 92900 | 92900 | 92900 | 68 |
| 377 | 20240418 | 123500 | 2556929700 | 92900 | 92900 | 92900 | 92900 | 38 |
| 378 | 20240418 | 123400 | 2553399500 | 92900 | 92900 | 92900 | 92900 | 48 |
| 379 | 20240418 | 123300 | 2548940300 | 92900 | 92900 | 93000 | 92900 | 34 |
| 380 | 20240418 | 123200 | 2545781600 | 92900 | 92900 | 92900 | 92900 | 35 |
| 381 | 20240418 | 123100 | 2542530100 | 92900 | 92900 | 92900 | 92900 | 44 |
| 382 | 20240418 | 123000 | 2538442500 | 92800 | 92800 | 92900 | 92800 | 536 |
| 383 | 20240418 | 122900 | 2488651500 | 92800 | 92800 | 92800 | 92800 | 30 |
| 384 | 20240418 | 122800 | 2485867500 | 92800 | 92800 | 92800 | 92800 | 38 |
| 385 | 20240418 | 122700 | 2482341100 | 92800 | 92800 | 92800 | 92800 | 91 |
| 386 | 20240418 | 122600 | 2473896300 | 92900 | 92800 | 92900 | 92800 | 16 |
| 387 | 20240418 | 122500 | 2472411400 | 92800 | 92800 | 92800 | 92800 | 39 |
| 388 | 20240418 | 122400 | 2468792200 | 92900 | 92800 | 92900 | 92800 | 14 |
| 389 | 20240418 | 122300 | 2467492700 | 92800 | 92800 | 92800 | 92800 | 79 |
| 390 | 20240418 | 122200 | 2460161500 | 92800 | 92900 | 92900 | 92800 | 4 |
| 391 | 20240418 | 122100 | 2459790200 | 92800 | 92800 | 92800 | 92800 | 49 |
| 392 | 20240418 | 122000 | 2455243000 | 92800 | 92800 | 92800 | 92800 | 90 |
| 393 | 20240418 | 121900 | 2446891000 | 92800 | 92800 | 92800 | 92800 | 110 |
| 394 | 20240418 | 121800 | 2436683000 | 92800 | 92800 | 92800 | 92800 | 67 |
| 395 | 20240418 | 121700 | 2430465400 | 92800 | 92800 | 92800 | 92800 | 13 |
| 396 | 20240418 | 121600 | 2429259000 | 92800 | 92800 | 92800 | 92800 | 86 |
| 397 | 20240418 | 121500 | 2421278200 | 92800 | 92900 | 92900 | 92800 | 59 |
| 398 | 20240418 | 121400 | 2415800400 | 92900 | 92800 | 92900 | 92800 | 7 |
| 399 | 20240418 | 121300 | 2415150700 | 92800 | 92800 | 92800 | 92800 | 72 |
| 400 | 20240418 | 121200 | 2408469100 | 92800 | 92800 | 92800 | 92800 | 62 |
| 401 | 20240418 | 121100 | 2402715500 | 92800 | 92800 | 92800 | 92800 | 39 |
| 402 | 20240418 | 121000 | 2399096300 | 92800 | 92700 | 92800 | 92700 | 56 |
| 403 | 20240418 | 120900 | 2393900900 | 92700 | 92700 | 92700 | 92700 | 49 |
| 404 | 20240418 | 120800 | 2389358600 | 92800 | 92800 | 92800 | 92800 | 35 |
| 405 | 20240418 | 120700 | 2386110600 | 92800 | 92700 | 92800 | 92700 | 137 |
| 406 | 20240418 | 120600 | 2373399300 | 92800 | 92700 | 92800 | 92700 | 46 |
| 407 | 20240418 | 120500 | 2369131200 | 92700 | 92700 | 92900 | 92700 | 50 |
| 408 | 20240418 | 120400 | 2364496000 | 92800 | 92800 | 92800 | 92800 | 31 |
| 409 | 20240418 | 120300 | 2361619200 | 92700 | 92800 | 92800 | 92700 | 66 |
| 410 | 20240418 | 120200 | 2355497400 | 92800 | 92800 | 92800 | 92800 | 15 |
| 411 | 20240418 | 120100 | 2354105400 | 92800 | 92800 | 92800 | 92800 | 66 |
| 412 | 20240418 | 120000 | 2347980600 | 92800 | 92900 | 92900 | 92800 | 423 |
| 413 | 20240418 | 115900 | 2308725200 | 92800 | 92900 | 92900 | 92800 | 156 |
| 414 | 20240418 | 115800 | 2294248200 | 92800 | 92800 | 92800 | 92800 | 134 |
| 415 | 20240418 | 115700 | 2281813000 | 92800 | 92800 | 92800 | 92800 | 107 |
| 416 | 20240418 | 115600 | 2271883400 | 92800 | 92900 | 92900 | 92800 | 50 |
| 417 | 20240418 | 115500 | 2267242400 | 92900 | 92800 | 92900 | 92800 | 3 |
| 418 | 20240418 | 115400 | 2266963800 | 92800 | 92900 | 92900 | 92800 | 68 |
| 419 | 20240418 | 115300 | 2260651500 | 92900 | 92900 | 92900 | 92800 | 56 |
| 420 | 20240418 | 115200 | 2255450500 | 92900 | 92900 | 92900 | 92900 | 82 |
| 421 | 20240418 | 115100 | 2247832700 | 92900 | 92900 | 92900 | 92900 | 122 |
| 422 | 20240418 | 115000 | 2236498900 | 92900 | 92900 | 92900 | 92800 | 68 |
| 423 | 20240418 | 114900 | 2230184900 | 92900 | 92900 | 92900 | 92900 | 131 |
| 424 | 20240418 | 114800 | 2218015000 | 92800 | 92900 | 92900 | 92800 | 352 |
| 425 | 20240418 | 114700 | 2185314800 | 92900 | 92900 | 92900 | 92900 | 263 |
| 426 | 20240418 | 114600 | 2160882100 | 92900 | 92900 | 92900 | 92900 | 44 |
| 427 | 20240418 | 114500 | 2156794500 | 92900 | 93000 | 93000 | 92900 | 42 |
| 428 | 20240418 | 114400 | 2152892600 | 92900 | 92900 | 92900 | 92900 | 46 |
| 429 | 20240418 | 114300 | 2148619200 | 92900 | 93000 | 93000 | 92900 | 49 |
| 430 | 20240418 | 114200 | 2144066800 | 93000 | 93100 | 93100 | 93000 | 246 |
| 431 | 20240418 | 114100 | 2121188700 | 93100 | 93000 | 93100 | 93000 | 65 |
| 432 | 20240418 | 114000 | 2115140600 | 93000 | 92500 | 93100 | 92500 | 1192 |
| 433 | 20240418 | 113900 | 2004336900 | 92800 | 92400 | 92900 | 92400 | 1939 |
| 434 | 20240418 | 113800 | 1824764000 | 92400 | 92400 | 92400 | 92400 | 98 |
| 435 | 20240418 | 113700 | 1815708800 | 92400 | 92400 | 92400 | 92400 | 30 |
| 436 | 20240418 | 113600 | 1812936800 | 92400 | 92400 | 92500 | 92400 | 96 |
| 437 | 20240418 | 113500 | 1804066300 | 92400 | 92400 | 92400 | 92400 | 40 |
| 438 | 20240418 | 113400 | 1800370300 | 92400 | 92400 | 92400 | 92400 | 7 |
| 439 | 20240418 | 113300 | 1799723500 | 92400 | 92400 | 92400 | 92400 | 56 |
| 440 | 20240418 | 113200 | 1794549100 | 92400 | 92400 | 92400 | 92400 | 86 |
| 441 | 20240418 | 113100 | 1786602700 | 92400 | 92400 | 92400 | 92400 | 53 |
| 442 | 20240418 | 113000 | 1781705500 | 92400 | 92400 | 92400 | 92400 | 30 |
| 443 | 20240418 | 112900 | 1778933500 | 92400 | 92400 | 92500 | 92400 | 20 |
| 444 | 20240418 | 112800 | 1777085400 | 92400 | 92400 | 92400 | 92400 | 80 |
| 445 | 20240418 | 112700 | 1769693400 | 92500 | 92400 | 92500 | 92400 | 39 |
| 446 | 20240418 | 112600 | 1766089300 | 92400 | 92400 | 92500 | 92400 | 68 |
| 447 | 20240418 | 112500 | 1759806000 | 92400 | 92400 | 92400 | 92400 | 71 |
| 448 | 20240418 | 112400 | 1753245600 | 92400 | 92400 | 92400 | 92400 | 15 |
| 449 | 20240418 | 112300 | 1751859600 | 92400 | 92400 | 92400 | 92400 | 42 |
| 450 | 20240418 | 112200 | 1747978800 | 92400 | 92400 | 92400 | 92400 | 21 |
| 451 | 20240418 | 112100 | 1746038400 | 92400 | 92400 | 92400 | 92400 | 71 |
| 452 | 20240418 | 112000 | 1739478000 | 92500 | 92400 | 92500 | 92400 | 47 |
| 453 | 20240418 | 111900 | 1735135100 | 92500 | 92400 | 92500 | 92400 | 26 |
| 454 | 20240418 | 111800 | 1732731200 | 92400 | 92400 | 92400 | 92400 | 53 |
| 455 | 20240418 | 111700 | 1727834000 | 92400 | 92500 | 92500 | 92400 | 46 |
| 456 | 20240418 | 111600 | 1723583400 | 92400 | 92400 | 92400 | 92400 | 72 |
| 457 | 20240418 | 111500 | 1716930600 | 92400 | 92400 | 92400 | 92400 | 16 |
| 458 | 20240418 | 111400 | 1715452200 | 92500 | 92400 | 92500 | 92400 | 86 |
| 459 | 20240418 | 111300 | 1707504300 | 92400 | 92400 | 92400 | 92400 | 31 |
| 460 | 20240418 | 111200 | 1704639900 | 92400 | 92300 | 92400 | 92300 | 29 |
| 461 | 20240418 | 111100 | 1701960800 | 92300 | 92300 | 92400 | 92300 | 320 |
| 462 | 20240418 | 111000 | 1672419200 | 92200 | 92100 | 92200 | 92100 | 109 |
| 463 | 20240418 | 110900 | 1662376300 | 92100 | 92100 | 92100 | 92000 | 632 |
| 464 | 20240418 | 110800 | 1604170600 | 92100 | 92100 | 92100 | 92100 | 45 |
| 465 | 20240418 | 110700 | 1600026100 | 92100 | 92100 | 92200 | 92100 | 39 |
| 466 | 20240418 | 110600 | 1596434100 | 92100 | 92200 | 92200 | 92100 | 53 |
| 467 | 20240418 | 110500 | 1591550900 | 92200 | 92200 | 92200 | 92100 | 31 |
| 468 | 20240418 | 110400 | 1588694000 | 92200 | 92200 | 92200 | 92200 | 57 |
| 469 | 20240418 | 110300 | 1583438600 | 92200 | 92200 | 92200 | 92200 | 187 |
| 470 | 20240418 | 110200 | 1566197200 | 92200 | 92200 | 92200 | 92200 | 43 |
| 471 | 20240418 | 110100 | 1562232600 | 92200 | 92200 | 92200 | 92200 | 50 |
| 472 | 20240418 | 110000 | 1557622600 | 92300 | 92300 | 92300 | 92300 | 22 |
| 473 | 20240418 | 105900 | 1555592000 | 92300 | 92300 | 92300 | 92200 | 95 |
| 474 | 20240418 | 105800 | 1546831100 | 92200 | 92300 | 92300 | 92200 | 11 |
| 475 | 20240418 | 105700 | 1545816000 | 92300 | 92300 | 92300 | 92200 | 44 |
| 476 | 20240418 | 105600 | 1541757800 | 92300 | 92300 | 92300 | 92200 | 65 |
| 477 | 20240418 | 105500 | 1535762500 | 92300 | 92200 | 92300 | 92200 | 147 |
| 478 | 20240418 | 105400 | 1522207100 | 92200 | 92200 | 92200 | 92100 | 92 |
| 479 | 20240418 | 105300 | 1513728100 | 92200 | 92200 | 92200 | 92100 | 48 |
| 480 | 20240418 | 105200 | 1509305000 | 92200 | 92100 | 92200 | 92100 | 111 |
| 481 | 20240418 | 105100 | 1499080900 | 92200 | 92100 | 92200 | 92100 | 34 |
| 482 | 20240418 | 105000 | 1495948500 | 92100 | 92100 | 92200 | 92100 | 57 |
| 483 | 20240418 | 104900 | 1490698300 | 92100 | 92200 | 92200 | 92100 | 65 |
| 484 | 20240418 | 104800 | 1484707900 | 92200 | 92300 | 92300 | 92200 | 103 |
| 485 | 20240418 | 104700 | 1475210200 | 92300 | 92300 | 92300 | 92200 | 43 |
| 486 | 20240418 | 104600 | 1471244700 | 92300 | 92200 | 92300 | 92200 | 174 |
| 487 | 20240418 | 104500 | 1455201400 | 92100 | 92300 | 92300 | 92100 | 293 |
| 488 | 20240418 | 104400 | 1428189100 | 92200 | 92200 | 92300 | 92200 | 110 |
| 489 | 20240418 | 104300 | 1418046600 | 92200 | 92300 | 92300 | 92200 | 27 |
| 490 | 20240418 | 104200 | 1415556700 | 92200 | 92300 | 92300 | 92200 | 70 |
| 491 | 20240418 | 104100 | 1409102000 | 92300 | 92300 | 92400 | 92200 | 210 |
| 492 | 20240418 | 104000 | 1389719700 | 92300 | 92400 | 92400 | 92300 | 56 |
| 493 | 20240418 | 103900 | 1384550100 | 92400 | 92300 | 92400 | 92300 | 17 |
| 494 | 20240418 | 103800 | 1382980500 | 92300 | 92400 | 92400 | 92300 | 40 |
| 495 | 20240418 | 103700 | 1379287500 | 92400 | 92400 | 92400 | 92300 | 100 |
| 496 | 20240418 | 103600 | 1370056200 | 92400 | 92300 | 92400 | 92300 | 111 |
| 497 | 20240418 | 103500 | 1359810300 | 92300 | 92300 | 92300 | 92200 | 226 |
| 498 | 20240418 | 103400 | 1338954600 | 92400 | 92300 | 92400 | 92300 | 18 |
| 499 | 20240418 | 103300 | 1337292900 | 92300 | 92400 | 92400 | 92300 | 224 |
| 500 | 20240418 | 103200 | 1316616600 | 92400 | 92300 | 92400 | 92300 | 67 |
| 501 | 20240418 | 103100 | 1310432000 | 92300 | 92400 | 92400 | 92300 | 23 |
| 502 | 20240418 | 103000 | 1308308300 | 92300 | 92400 | 92400 | 92300 | 109 |
| 503 | 20240418 | 102900 | 1298247100 | 92300 | 92400 | 92400 | 92300 | 19 |
| 504 | 20240418 | 102800 | 1296492500 | 92300 | 92300 | 92400 | 92300 | 65 |
| 505 | 20240418 | 102700 | 1290492300 | 92300 | 92400 | 92400 | 92300 | 56 |
| 506 | 20240418 | 102600 | 1285321400 | 92400 | 92300 | 92400 | 92200 | 291 |
| 507 | 20240418 | 102500 | 1258462400 | 92300 | 92400 | 92400 | 92300 | 183 |
| 508 | 20240418 | 102400 | 1241566800 | 92400 | 92400 | 92500 | 92300 | 55 |
| 509 | 20240418 | 102300 | 1236486300 | 92400 | 92500 | 92500 | 92300 | 407 |
| 510 | 20240418 | 102200 | 1198878800 | 92500 | 92400 | 92500 | 92400 | 84 |
| 511 | 20240418 | 102100 | 1191116300 | 92400 | 92600 | 92600 | 92400 | 322 |
| 512 | 20240418 | 102000 | 1161326900 | 92600 | 92500 | 92600 | 92500 | 71 |
| 513 | 20240418 | 101900 | 1154758300 | 92600 | 92600 | 92600 | 92500 | 58 |
| 514 | 20240418 | 101800 | 1149392400 | 92600 | 92600 | 92600 | 92500 | 66 |
| 515 | 20240418 | 101700 | 1143286600 | 92500 | 92500 | 92600 | 92500 | 174 |
| 516 | 20240418 | 101600 | 1127190800 | 92600 | 92600 | 92600 | 92500 | 91 |
| 517 | 20240418 | 101500 | 1118768700 | 92500 | 92500 | 92600 | 92500 | 70 |
| 518 | 20240418 | 101400 | 1112293300 | 92500 | 92600 | 92600 | 92500 | 39 |
| 519 | 20240418 | 101300 | 1108685000 | 92600 | 92500 | 92600 | 92500 | 90 |
| 520 | 20240418 | 101200 | 1100354800 | 92600 | 92500 | 92600 | 92500 | 17 |
| 521 | 20240418 | 101100 | 1098781700 | 92500 | 92600 | 92600 | 92500 | 178 |
| 522 | 20240418 | 101000 | 1082305800 | 92600 | 92700 | 92700 | 92600 | 13 |
| 523 | 20240418 | 100900 | 1081101000 | 92700 | 92700 | 92700 | 92600 | 240 |
| 524 | 20240418 | 100800 | 1058876000 | 92700 | 92700 | 92700 | 92600 | 115 |
| 525 | 20240418 | 100700 | 1048225000 | 92600 | 92400 | 92600 | 92400 | 614 |
| 526 | 20240418 | 100600 | 991433000 | 92400 | 92400 | 92400 | 92300 | 156 |
| 527 | 20240418 | 100500 | 977033200 | 92300 | 92400 | 92400 | 92300 | 41 |
| 528 | 20240418 | 100400 | 973248100 | 92300 | 92400 | 92400 | 92300 | 73 |
| 529 | 20240418 | 100300 | 966509700 | 92300 | 92400 | 92400 | 92300 | 19 |
| 530 | 20240418 | 100200 | 964755600 | 92300 | 92400 | 92400 | 92300 | 54 |
| 531 | 20240418 | 100100 | 959771000 | 92300 | 92300 | 92400 | 92300 | 51 |
| 532 | 20240418 | 100000 | 955062900 | 92400 | 92400 | 92400 | 92300 | 63 |
| 533 | 20240418 | 095900 | 949242200 | 92400 | 92400 | 92400 | 92400 | 330 |
| 534 | 20240418 | 095800 | 918750200 | 92400 | 92400 | 92500 | 92400 | 13 |
| 535 | 20240418 | 095700 | 917548500 | 92400 | 92500 | 92500 | 92400 | 39 |
| 536 | 20240418 | 095600 | 913944100 | 92500 | 92500 | 92500 | 92500 | 9 |
| 537 | 20240418 | 095500 | 913111600 | 92400 | 92500 | 92500 | 92400 | 44 |
| 538 | 20240418 | 095400 | 909045000 | 92500 | 92500 | 92500 | 92400 | 55 |
| 539 | 20240418 | 095300 | 903960600 | 92500 | 92500 | 92500 | 92400 | 34 |
| 540 | 20240418 | 095200 | 900815700 | 92400 | 92500 | 92500 | 92400 | 43 |
| 541 | 20240418 | 095100 | 896841700 | 92500 | 92500 | 92500 | 92400 | 43 |
| 542 | 20240418 | 095000 | 892864400 | 92500 | 92400 | 92500 | 92300 | 358 |
| 543 | 20240418 | 094900 | 859783100 | 92300 | 92300 | 92400 | 92300 | 28 |
| 544 | 20240418 | 094800 | 857198400 | 92300 | 92400 | 92400 | 92300 | 35 |
| 545 | 20240418 | 094700 | 853964500 | 92400 | 92400 | 92400 | 92400 | 6 |
| 546 | 20240418 | 094600 | 853410100 | 92400 | 92400 | 92400 | 92400 | 54 |
| 547 | 20240418 | 094500 | 848420500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 548 | 20240418 | 094400 | 848420500 | 92400 | 92400 | 92400 | 92400 | 36 |
| 549 | 20240418 | 094300 | 845094100 | 92300 | 92400 | 92400 | 92300 | 17 |
| 550 | 20240418 | 094200 | 843524900 | 92300 | 92200 | 92400 | 92200 | 354 |
| 551 | 20240418 | 094100 | 810849200 | 92300 | 92200 | 92300 | 92200 | 140 |
| 552 | 20240418 | 094000 | 797941100 | 92300 | 92200 | 92300 | 92200 | 47 |
| 553 | 20240418 | 093900 | 793606500 | 92300 | 92300 | 92300 | 92200 | 18 |
| 554 | 20240418 | 093800 | 791945600 | 92300 | 92200 | 92300 | 92200 | 62 |
| 555 | 20240418 | 093700 | 786228600 | 92200 | 92200 | 92200 | 92200 | 0 |
| 556 | 20240418 | 093600 | 786228600 | 92200 | 92200 | 92300 | 92200 | 138 |
| 557 | 20240418 | 093500 | 773503900 | 92300 | 92200 | 92300 | 92200 | 20 |
| 558 | 20240418 | 093400 | 771659700 | 92200 | 92300 | 92300 | 92200 | 60 |
| 559 | 20240418 | 093300 | 766125700 | 92300 | 92400 | 92400 | 92200 | 117 |
| 560 | 20240418 | 093200 | 755336400 | 92200 | 92400 | 92400 | 92200 | 301 |
| 561 | 20240418 | 093100 | 727556800 | 92400 | 92400 | 92400 | 92400 | 2 |
| 562 | 20240418 | 093000 | 727372000 | 92300 | 92400 | 92400 | 92300 | 15 |
| 563 | 20240418 | 092900 | 725986100 | 92500 | 92200 | 92500 | 92200 | 135 |
| 564 | 20240418 | 092800 | 713530300 | 92200 | 92200 | 92200 | 92200 | 171 |
| 565 | 20240418 | 092700 | 697764100 | 92100 | 92200 | 92200 | 92100 | 163 |
| 566 | 20240418 | 092600 | 682737600 | 92100 | 92000 | 92100 | 92000 | 218 |
| 567 | 20240418 | 092500 | 662665700 | 92000 | 92000 | 92000 | 92000 | 165 |
| 568 | 20240418 | 092400 | 647485700 | 92000 | 92000 | 92000 | 92000 | 140 |
| 569 | 20240418 | 092300 | 634605700 | 92000 | 92100 | 92100 | 92000 | 58 |
| 570 | 20240418 | 092200 | 629265400 | 92100 | 92200 | 92200 | 92100 | 266 |
| 571 | 20240418 | 092100 | 604765100 | 92100 | 92300 | 92300 | 92100 | 185 |
| 572 | 20240418 | 092000 | 587704700 | 92300 | 92500 | 92600 | 92300 | 431 |
| 573 | 20240418 | 091900 | 547856000 | 92500 | 92500 | 92500 | 92500 | 20 |
| 574 | 20240418 | 091800 | 546006000 | 92600 | 92600 | 92600 | 92500 | 39 |
| 575 | 20240418 | 091700 | 542395500 | 92600 | 92600 | 92600 | 92600 | 68 |
| 576 | 20240418 | 091600 | 536098700 | 92600 | 92500 | 92700 | 92500 | 186 |
| 577 | 20240418 | 091500 | 518889900 | 92500 | 92600 | 92700 | 92500 | 110 |
| 578 | 20240418 | 091400 | 508709700 | 92500 | 92700 | 92700 | 92500 | 312 |
| 579 | 20240418 | 091300 | 479814400 | 92700 | 92800 | 92800 | 92700 | 307 |
| 580 | 20240418 | 091200 | 451353300 | 92700 | 92700 | 92800 | 92700 | 30 |
| 581 | 20240418 | 091100 | 448572000 | 92600 | 92600 | 92800 | 92600 | 25 |
| 582 | 20240418 | 091000 | 446256800 | 92800 | 92600 | 92800 | 92600 | 587 |
| 583 | 20240418 | 090900 | 391870900 | 92200 | 92100 | 92200 | 92100 | 24 |
| 584 | 20240418 | 090800 | 389658700 | 92400 | 92100 | 92500 | 92100 | 1356 |
| 585 | 20240418 | 090700 | 264367400 | 92100 | 91900 | 92300 | 91900 | 104 |
| 586 | 20240418 | 090600 | 254803800 | 92200 | 92300 | 92400 | 92000 | 425 |
| 587 | 20240418 | 090500 | 215670000 | 92200 | 92100 | 92200 | 92000 | 394 |
| 588 | 20240418 | 090400 | 179385300 | 92200 | 92400 | 92400 | 92200 | 209 |
| 589 | 20240418 | 090300 | 160094300 | 92500 | 92500 | 92500 | 92400 | 22 |
| 590 | 20240418 | 090200 | 158059800 | 92500 | 92700 | 92700 | 92400 | 523 |
| 591 | 20240418 | 090100 | 109643200 | 92700 | 92600 | 93000 | 92600 | 583 |
| 592 | 20240418 | 090000 | 55521300 | 92600 | 92700 | 92700 | 92600 | 599 |