34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240418 | 193100 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 4536 |
| 3 | 20240418 | 193000 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 4 | 20240418 | 192900 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 5 | 20240418 | 192800 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 6 | 20240418 | 192700 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 7 | 20240418 | 192600 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 8 | 20240418 | 192500 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 9 | 20240418 | 192400 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 10 | 20240418 | 192300 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 11 | 20240418 | 192200 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 12 | 20240418 | 192100 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 13 | 20240418 | 192000 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 14 | 20240418 | 191900 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 15 | 20240418 | 191800 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 16 | 20240418 | 191700 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 17 | 20240418 | 191600 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 18 | 20240418 | 191500 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 19 | 20240418 | 191400 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 20 | 20240418 | 191300 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 21 | 20240418 | 191200 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 22 | 20240418 | 191100 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 23 | 20240418 | 191000 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 24 | 20240418 | 190900 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 25 | 20240418 | 190800 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 26 | 20240418 | 190700 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 27 | 20240418 | 190600 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 28 | 20240418 | 190500 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 29 | 20240418 | 190400 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 30 | 20240418 | 190300 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 31 | 20240418 | 190200 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 32 | 20240418 | 190100 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 4536 |
| 33 | 20240418 | 190000 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 34 | 20240418 | 185900 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 35 | 20240418 | 185800 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 36 | 20240418 | 185700 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 37 | 20240418 | 185600 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 38 | 20240418 | 185500 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 39 | 20240418 | 185400 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 40 | 20240418 | 185300 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 41 | 20240418 | 185200 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 42 | 20240418 | 185100 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 43 | 20240418 | 185000 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 44 | 20240418 | 184900 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 45 | 20240418 | 184800 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 46 | 20240418 | 184700 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 47 | 20240418 | 184600 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 48 | 20240418 | 184500 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 49 | 20240418 | 184400 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 50 | 20240418 | 184300 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 51 | 20240418 | 184200 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 52 | 20240418 | 184100 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 53 | 20240418 | 184000 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 54 | 20240418 | 183900 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 55 | 20240418 | 183800 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 56 | 20240418 | 183700 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 57 | 20240418 | 183600 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 58 | 20240418 | 183500 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 59 | 20240418 | 183400 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 60 | 20240418 | 183300 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 61 | 20240418 | 183200 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 62 | 20240418 | 183100 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 4536 |
| 63 | 20240418 | 183000 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 64 | 20240418 | 182900 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 65 | 20240418 | 182800 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 66 | 20240418 | 182700 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 67 | 20240418 | 182600 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 68 | 20240418 | 182500 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 69 | 20240418 | 182400 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 70 | 20240418 | 182300 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 71 | 20240418 | 182200 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 72 | 20240418 | 182100 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 73 | 20240418 | 182000 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 74 | 20240418 | 181900 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 75 | 20240418 | 181800 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 76 | 20240418 | 181700 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 77 | 20240418 | 181600 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 78 | 20240418 | 181500 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 79 | 20240418 | 181400 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 80 | 20240418 | 181300 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 81 | 20240418 | 181200 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 82 | 20240418 | 181100 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 83 | 20240418 | 181000 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 84 | 20240418 | 180900 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 85 | 20240418 | 180800 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 86 | 20240418 | 180700 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 87 | 20240418 | 180600 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 88 | 20240418 | 180500 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 89 | 20240418 | 180400 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 90 | 20240418 | 180300 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 91 | 20240418 | 180200 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 92 | 20240418 | 180100 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 4536 |
| 93 | 20240418 | 180000 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 94 | 20240418 | 175900 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 95 | 20240418 | 175800 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 96 | 20240418 | 175700 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 97 | 20240418 | 175600 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 98 | 20240418 | 175500 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 99 | 20240418 | 175400 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 100 | 20240418 | 175300 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 101 | 20240418 | 175200 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 102 | 20240418 | 175100 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 103 | 20240418 | 175000 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 104 | 20240418 | 174900 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 105 | 20240418 | 174800 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 106 | 20240418 | 174700 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 107 | 20240418 | 174600 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 108 | 20240418 | 174500 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 109 | 20240418 | 174400 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 110 | 20240418 | 174300 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 111 | 20240418 | 174200 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 112 | 20240418 | 174100 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 113 | 20240418 | 174000 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 114 | 20240418 | 173900 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 115 | 20240418 | 173800 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 116 | 20240418 | 173700 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 117 | 20240418 | 173600 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 118 | 20240418 | 173500 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 119 | 20240418 | 173400 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 120 | 20240418 | 173300 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 121 | 20240418 | 173200 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 122 | 20240418 | 173100 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 4536 |
| 123 | 20240418 | 173000 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 124 | 20240418 | 172900 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 125 | 20240418 | 172800 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 126 | 20240418 | 172700 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 127 | 20240418 | 172600 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 128 | 20240418 | 172500 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 129 | 20240418 | 172400 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 130 | 20240418 | 172300 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 131 | 20240418 | 172200 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 132 | 20240418 | 172100 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 133 | 20240418 | 172000 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 134 | 20240418 | 171900 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 135 | 20240418 | 171800 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 136 | 20240418 | 171700 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 137 | 20240418 | 171600 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 138 | 20240418 | 171500 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 139 | 20240418 | 171400 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 140 | 20240418 | 171300 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 141 | 20240418 | 171200 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 142 | 20240418 | 171100 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 143 | 20240418 | 171000 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 144 | 20240418 | 170900 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 145 | 20240418 | 170800 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 146 | 20240418 | 170700 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 147 | 20240418 | 170600 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 148 | 20240418 | 170500 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 149 | 20240418 | 170400 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 150 | 20240418 | 170300 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 151 | 20240418 | 170200 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 152 | 20240418 | 170100 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 4536 |
| 153 | 20240418 | 170000 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 154 | 20240418 | 165900 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 155 | 20240418 | 165800 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 156 | 20240418 | 165700 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 157 | 20240418 | 165600 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 158 | 20240418 | 165500 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 159 | 20240418 | 165400 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 160 | 20240418 | 165300 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 161 | 20240418 | 165200 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 162 | 20240418 | 165100 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 163 | 20240418 | 165000 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 164 | 20240418 | 164900 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 165 | 20240418 | 164800 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 166 | 20240418 | 164700 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 167 | 20240418 | 164600 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 168 | 20240418 | 164500 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 169 | 20240418 | 164400 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 170 | 20240418 | 164300 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 171 | 20240418 | 164200 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 172 | 20240418 | 164100 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 173 | 20240418 | 164000 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 174 | 20240418 | 163900 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 175 | 20240418 | 163800 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 176 | 20240418 | 163700 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 177 | 20240418 | 163600 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 178 | 20240418 | 163500 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 179 | 20240418 | 163400 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 180 | 20240418 | 163300 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 181 | 20240418 | 163200 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 182 | 20240418 | 163100 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 4536 |
| 183 | 20240418 | 163000 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 184 | 20240418 | 162900 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 185 | 20240418 | 162800 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 186 | 20240418 | 162700 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 187 | 20240418 | 162600 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 188 | 20240418 | 162500 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 189 | 20240418 | 162400 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 190 | 20240418 | 162300 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 191 | 20240418 | 162200 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 192 | 20240418 | 162100 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 193 | 20240418 | 162000 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 194 | 20240418 | 161900 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 195 | 20240418 | 161800 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 196 | 20240418 | 161700 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 197 | 20240418 | 161600 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 198 | 20240418 | 161500 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 199 | 20240418 | 161400 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 200 | 20240418 | 161300 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 201 | 20240418 | 161200 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 202 | 20240418 | 161100 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 203 | 20240418 | 161000 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 204 | 20240418 | 160900 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 205 | 20240418 | 160800 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 206 | 20240418 | 160700 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 207 | 20240418 | 160600 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 208 | 20240418 | 160500 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 209 | 20240418 | 160400 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 210 | 20240418 | 160300 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 211 | 20240418 | 160200 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 212 | 20240418 | 160100 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 4536 |
| 213 | 20240418 | 160000 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 214 | 20240418 | 155900 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 215 | 20240418 | 155800 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 216 | 20240418 | 155700 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 217 | 20240418 | 155600 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 218 | 20240418 | 155500 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 219 | 20240418 | 155400 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 220 | 20240418 | 155300 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 221 | 20240418 | 155200 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 222 | 20240418 | 155100 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 223 | 20240418 | 155000 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 224 | 20240418 | 154900 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 225 | 20240418 | 154800 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 226 | 20240418 | 154700 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 227 | 20240418 | 154600 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 228 | 20240418 | 154500 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 229 | 20240418 | 154400 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 230 | 20240418 | 154300 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 231 | 20240418 | 154200 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 232 | 20240418 | 154100 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 233 | 20240418 | 154000 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 234 | 20240418 | 153900 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 235 | 20240418 | 153800 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 236 | 20240418 | 153700 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 237 | 20240418 | 153600 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 238 | 20240418 | 153500 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 239 | 20240418 | 153400 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 240 | 20240418 | 153300 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 241 | 20240418 | 153200 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 0 |
| 242 | 20240418 | 153100 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 4536 |
| 243 | 20240418 | 153000 | 36412971700 | 91700 | 91700 | 91700 | 91700 | 4536 |
| 244 | 20240418 | 152900 | 35997020500 | 91700 | 91700 | 91700 | 91700 | 0 |
| 245 | 20240418 | 152800 | 35997020500 | 91700 | 91700 | 91700 | 91700 | 0 |
| 246 | 20240418 | 152700 | 35997020500 | 91700 | 91700 | 91700 | 91700 | 0 |
| 247 | 20240418 | 152600 | 35997020500 | 91700 | 91700 | 91700 | 91700 | 0 |
| 248 | 20240418 | 152500 | 35997020500 | 91700 | 91700 | 91700 | 91700 | 0 |
| 249 | 20240418 | 152400 | 35997020500 | 91700 | 91700 | 91700 | 91700 | 0 |
| 250 | 20240418 | 152300 | 35997020500 | 91700 | 91700 | 91700 | 91700 | 0 |
| 251 | 20240418 | 152200 | 35997020500 | 91700 | 91700 | 91700 | 91700 | 0 |
| 252 | 20240418 | 152100 | 35997020500 | 91700 | 91700 | 91700 | 91700 | 0 |
| 253 | 20240418 | 152000 | 35997020500 | 91700 | 91700 | 91700 | 91700 | 0 |
| 254 | 20240418 | 151900 | 35997020500 | 91700 | 91600 | 91800 | 91600 | 2531 |
| 255 | 20240418 | 151800 | 35765120000 | 91600 | 91600 | 91700 | 91500 | 780 |
| 256 | 20240418 | 151700 | 35693672600 | 91500 | 91700 | 91700 | 91500 | 1186 |
| 257 | 20240418 | 151600 | 35584985300 | 91600 | 91700 | 91800 | 91600 | 853 |
| 258 | 20240418 | 151500 | 35506737800 | 91700 | 91600 | 91800 | 91600 | 508 |
| 259 | 20240418 | 151400 | 35460179800 | 91600 | 91500 | 91600 | 91500 | 777 |
| 260 | 20240418 | 151300 | 35389041500 | 91500 | 91500 | 91600 | 91400 | 671 |
| 261 | 20240418 | 151200 | 35327647900 | 91500 | 91500 | 91600 | 91400 | 443 |
| 262 | 20240418 | 151100 | 35287111900 | 91500 | 91400 | 91500 | 91400 | 143 |
| 263 | 20240418 | 151000 | 35274036200 | 91400 | 91500 | 91500 | 91400 | 581 |
| 264 | 20240418 | 150900 | 35220927700 | 91500 | 91500 | 91500 | 91300 | 833 |
| 265 | 20240418 | 150800 | 35144740400 | 91400 | 91200 | 91500 | 91100 | 6731 |
| 266 | 20240418 | 150700 | 34530618800 | 91200 | 91300 | 91300 | 91100 | 1868 |
| 267 | 20240418 | 150600 | 34360348200 | 91300 | 91300 | 91300 | 91200 | 1428 |
| 268 | 20240418 | 150500 | 34230078300 | 91300 | 91300 | 91300 | 91300 | 1245 |
| 269 | 20240418 | 150400 | 34116409800 | 91300 | 91400 | 91400 | 91300 | 1606 |
| 270 | 20240418 | 150300 | 33969757000 | 91400 | 91500 | 91500 | 91400 | 1365 |
| 271 | 20240418 | 150200 | 33844993000 | 91400 | 91400 | 91500 | 91400 | 307 |
| 272 | 20240418 | 150100 | 33816918100 | 91400 | 91400 | 91600 | 91400 | 427 |
| 273 | 20240418 | 150000 | 33777867300 | 91400 | 91600 | 91600 | 91400 | 475 |
| 274 | 20240418 | 145900 | 33734406600 | 91500 | 91600 | 91700 | 91500 | 673 |
| 275 | 20240418 | 145800 | 33672804400 | 91600 | 91600 | 91700 | 91600 | 532 |
| 276 | 20240418 | 145700 | 33624071700 | 91700 | 91700 | 91700 | 91600 | 294 |
| 277 | 20240418 | 145600 | 33597128300 | 91700 | 91800 | 91800 | 91600 | 262 |
| 278 | 20240418 | 145500 | 33573097400 | 91800 | 91800 | 91900 | 91600 | 434 |
| 279 | 20240418 | 145400 | 33533267700 | 91900 | 91600 | 91900 | 91600 | 163 |
| 280 | 20240418 | 145300 | 33518326100 | 91600 | 91500 | 91600 | 91500 | 230 |
| 281 | 20240418 | 145200 | 33497278700 | 91500 | 91800 | 91900 | 91500 | 566 |
| 282 | 20240418 | 145100 | 33445363500 | 91800 | 91600 | 92000 | 91600 | 337 |
| 283 | 20240418 | 145000 | 33414441000 | 91700 | 92200 | 92300 | 91600 | 1158 |
| 284 | 20240418 | 144900 | 33307988900 | 92200 | 91500 | 92500 | 91500 | 2753 |
| 285 | 20240418 | 144800 | 33053943700 | 91500 | 92200 | 92200 | 91300 | 686 |
| 286 | 20240418 | 144700 | 32991067600 | 92300 | 91400 | 92300 | 91400 | 2274 |
| 287 | 20240418 | 144600 | 32782219500 | 91400 | 91400 | 91500 | 91400 | 349 |
| 288 | 20240418 | 144500 | 32750317300 | 91400 | 91400 | 91500 | 91400 | 159 |
| 289 | 20240418 | 144400 | 32735781100 | 91400 | 91400 | 91500 | 91400 | 69 |
| 290 | 20240418 | 144300 | 32729474400 | 91400 | 91500 | 91500 | 91400 | 138 |
| 291 | 20240418 | 144200 | 32716852000 | 91500 | 91500 | 91500 | 91500 | 106 |
| 292 | 20240418 | 144100 | 32707153000 | 91400 | 91300 | 91400 | 91200 | 417 |
| 293 | 20240418 | 144000 | 32669075100 | 91300 | 91300 | 91400 | 91300 | 507 |
| 294 | 20240418 | 143900 | 32622781600 | 91300 | 91400 | 91500 | 91300 | 997 |
| 295 | 20240418 | 143800 | 32531714300 | 91300 | 91300 | 91400 | 91300 | 760 |
| 296 | 20240418 | 143700 | 32462326100 | 91300 | 91300 | 91400 | 91300 | 357 |
| 297 | 20240418 | 143600 | 32429720100 | 91400 | 91600 | 91600 | 91300 | 1138 |
| 298 | 20240418 | 143500 | 32325608000 | 91600 | 91700 | 91700 | 91600 | 596 |
| 299 | 20240418 | 143400 | 32270985500 | 91700 | 91700 | 91800 | 91700 | 247 |
| 300 | 20240418 | 143300 | 32248321000 | 91700 | 91800 | 91800 | 91700 | 69 |
| 301 | 20240418 | 143200 | 32241987800 | 91800 | 91600 | 91800 | 91600 | 501 |
| 302 | 20240418 | 143100 | 32196037400 | 91500 | 91600 | 91600 | 91500 | 170 |
| 303 | 20240418 | 143000 | 32180466100 | 91600 | 91600 | 91600 | 91500 | 104 |
| 304 | 20240418 | 142900 | 32170946400 | 91600 | 91500 | 91600 | 91500 | 172 |
| 305 | 20240418 | 142800 | 32155203800 | 91500 | 91500 | 91600 | 91500 | 283 |
| 306 | 20240418 | 142700 | 32129302000 | 91600 | 91600 | 91600 | 91500 | 545 |
| 307 | 20240418 | 142600 | 32079395400 | 91600 | 91600 | 91700 | 91600 | 369 |
| 308 | 20240418 | 142500 | 32045593300 | 91600 | 91600 | 91600 | 91500 | 273 |
| 309 | 20240418 | 142400 | 32020591600 | 91500 | 91400 | 91600 | 91400 | 609 |
| 310 | 20240418 | 142300 | 31964869900 | 91400 | 91400 | 91500 | 91300 | 751 |
| 311 | 20240418 | 142200 | 31896268400 | 91400 | 91400 | 91500 | 91300 | 223 |
| 312 | 20240418 | 142100 | 31875886100 | 91400 | 91400 | 91400 | 91300 | 314 |
| 313 | 20240418 | 142000 | 31847187700 | 91400 | 91400 | 91500 | 91300 | 515 |
| 314 | 20240418 | 141900 | 31800125200 | 91400 | 91400 | 91500 | 91300 | 424 |
| 315 | 20240418 | 141800 | 31761370200 | 91400 | 91400 | 91400 | 91300 | 1445 |
| 316 | 20240418 | 141700 | 31629381900 | 91400 | 91500 | 91500 | 91300 | 294 |
| 317 | 20240418 | 141600 | 31602534100 | 91500 | 91300 | 91500 | 91300 | 905 |
| 318 | 20240418 | 141500 | 31519810800 | 91300 | 91300 | 91300 | 91300 | 647 |
| 319 | 20240418 | 141400 | 31460739700 | 91300 | 91500 | 91500 | 91200 | 751 |
| 320 | 20240418 | 141300 | 31392136500 | 91500 | 91500 | 91500 | 91300 | 207 |
| 321 | 20240418 | 141200 | 31373200500 | 91500 | 91800 | 91800 | 91000 | 5270 |
| 322 | 20240418 | 141100 | 30892641200 | 91800 | 91900 | 91900 | 91700 | 46 |
| 323 | 20240418 | 141000 | 30888415900 | 91900 | 91700 | 91900 | 91500 | 387 |
| 324 | 20240418 | 140900 | 30852953100 | 91700 | 91700 | 91800 | 91500 | 1065 |
| 325 | 20240418 | 140800 | 30755420800 | 91800 | 91700 | 91800 | 91700 | 116 |
| 326 | 20240418 | 140700 | 30744779000 | 91700 | 91700 | 91900 | 91700 | 69 |
| 327 | 20240418 | 140600 | 30738448900 | 91700 | 92000 | 92000 | 91700 | 3589 |
| 328 | 20240418 | 140500 | 30409137200 | 91900 | 92100 | 92100 | 91900 | 415 |
| 329 | 20240418 | 140400 | 30370960200 | 92100 | 92300 | 92300 | 92000 | 870 |
| 330 | 20240418 | 140300 | 30290890700 | 92300 | 92300 | 92300 | 92100 | 105 |
| 331 | 20240418 | 140200 | 30281213600 | 92100 | 92400 | 92500 | 92100 | 375 |
| 332 | 20240418 | 140100 | 30246601100 | 92500 | 92300 | 92500 | 92300 | 999 |
| 333 | 20240418 | 140000 | 30154258200 | 92400 | 92100 | 92400 | 92100 | 674 |
| 334 | 20240418 | 135900 | 30092113000 | 92200 | 92300 | 92300 | 92200 | 206 |
| 335 | 20240418 | 135800 | 30073117300 | 92300 | 92300 | 92400 | 92200 | 628 |
| 336 | 20240418 | 135700 | 30015182200 | 92300 | 92100 | 92400 | 92100 | 1343 |
| 337 | 20240418 | 135600 | 29891237800 | 92100 | 92000 | 92100 | 92000 | 345 |
| 338 | 20240418 | 135500 | 29859491800 | 92000 | 92100 | 92100 | 92000 | 481 |
| 339 | 20240418 | 135400 | 29815221300 | 92100 | 92100 | 92100 | 92100 | 374 |
| 340 | 20240418 | 135300 | 29780775900 | 92100 | 92100 | 92100 | 91900 | 915 |
| 341 | 20240418 | 135200 | 29696591200 | 92100 | 91900 | 92100 | 91900 | 352 |
| 342 | 20240418 | 135100 | 29664215600 | 91700 | 91800 | 91800 | 91700 | 402 |
| 343 | 20240418 | 135000 | 29627345200 | 91700 | 91700 | 91900 | 91500 | 1020 |
| 344 | 20240418 | 134900 | 29533782500 | 91700 | 91500 | 91700 | 91500 | 608 |
| 345 | 20240418 | 134800 | 29478067900 | 91500 | 91200 | 91500 | 91100 | 763 |
| 346 | 20240418 | 134700 | 29408418800 | 91100 | 91700 | 91700 | 91000 | 5344 |
| 347 | 20240418 | 134600 | 28920487700 | 91600 | 91900 | 91900 | 91600 | 2664 |
| 348 | 20240418 | 134500 | 28676182500 | 91800 | 91900 | 92000 | 91700 | 1175 |
| 349 | 20240418 | 134400 | 28568354100 | 91800 | 91900 | 92000 | 91800 | 349 |
| 350 | 20240418 | 134300 | 28536270700 | 92000 | 91700 | 92000 | 91700 | 799 |
| 351 | 20240418 | 134200 | 28462862900 | 91600 | 91900 | 92000 | 91600 | 2113 |
| 352 | 20240418 | 134100 | 28269061500 | 91900 | 91800 | 92000 | 91700 | 2405 |
| 353 | 20240418 | 134000 | 28048115100 | 91900 | 92200 | 92300 | 91800 | 2439 |
| 354 | 20240418 | 133900 | 27823825500 | 92200 | 92800 | 92800 | 92100 | 8703 |
| 355 | 20240418 | 133800 | 27020411600 | 92900 | 92700 | 92900 | 92700 | 1254 |
| 356 | 20240418 | 133700 | 26904070800 | 92700 | 92800 | 92800 | 92600 | 871 |
| 357 | 20240418 | 133600 | 26823340300 | 92900 | 93000 | 93000 | 92800 | 1276 |
| 358 | 20240418 | 133500 | 26704775500 | 93000 | 93200 | 93300 | 93000 | 2702 |
| 359 | 20240418 | 133400 | 26453393700 | 93200 | 93300 | 93300 | 93100 | 2426 |
| 360 | 20240418 | 133300 | 26227222500 | 93200 | 93400 | 93400 | 93200 | 2002 |
| 361 | 20240418 | 133200 | 26040501400 | 93400 | 93300 | 93400 | 93200 | 600 |
| 362 | 20240418 | 133100 | 25984522000 | 93300 | 93500 | 93600 | 93300 | 410 |
| 363 | 20240418 | 133000 | 25946231300 | 93500 | 93500 | 93500 | 93400 | 430 |
| 364 | 20240418 | 132900 | 25906031200 | 93500 | 93600 | 93600 | 93400 | 466 |
| 365 | 20240418 | 132800 | 25862458100 | 93500 | 93600 | 93700 | 93500 | 1051 |
| 366 | 20240418 | 132700 | 25764082600 | 93600 | 93500 | 93600 | 93400 | 285 |
| 367 | 20240418 | 132600 | 25737434700 | 93400 | 93500 | 93600 | 93400 | 330 |
| 368 | 20240418 | 132500 | 25706585900 | 93500 | 93600 | 93600 | 93400 | 384 |
| 369 | 20240418 | 132400 | 25670680400 | 93500 | 93500 | 93600 | 93400 | 290 |
| 370 | 20240418 | 132300 | 25643551600 | 93500 | 93400 | 93500 | 93300 | 584 |
| 371 | 20240418 | 132200 | 25588985800 | 93400 | 93300 | 93400 | 93300 | 1360 |
| 372 | 20240418 | 132100 | 25462004500 | 93400 | 93400 | 93400 | 93300 | 377 |
| 373 | 20240418 | 132000 | 25426813600 | 93400 | 93400 | 93400 | 93300 | 340 |
| 374 | 20240418 | 131900 | 25395065000 | 93400 | 93300 | 93400 | 93300 | 808 |
| 375 | 20240418 | 131800 | 25319625100 | 93300 | 93600 | 93600 | 93300 | 981 |
| 376 | 20240418 | 131700 | 25227924000 | 93500 | 93900 | 93900 | 93500 | 1756 |
| 377 | 20240418 | 131600 | 25063354900 | 93900 | 94000 | 94100 | 93700 | 1121 |
| 378 | 20240418 | 131500 | 24958094400 | 94000 | 94000 | 94200 | 93900 | 5104 |
| 379 | 20240418 | 131400 | 24478165200 | 93800 | 93400 | 94000 | 93400 | 5933 |
| 380 | 20240418 | 131300 | 23922551100 | 93400 | 93400 | 93500 | 93300 | 659 |
| 381 | 20240418 | 131200 | 23860986000 | 93400 | 93400 | 93400 | 93300 | 182 |
| 382 | 20240418 | 131100 | 23843991100 | 93400 | 93500 | 93500 | 93400 | 333 |
| 383 | 20240418 | 131000 | 23812867600 | 93500 | 93200 | 93600 | 93100 | 2178 |
| 384 | 20240418 | 130900 | 23609461200 | 93100 | 93200 | 93200 | 93100 | 260 |
| 385 | 20240418 | 130800 | 23585231500 | 93200 | 93100 | 93200 | 93000 | 707 |
| 386 | 20240418 | 130700 | 23519360700 | 93100 | 93300 | 93300 | 93100 | 1130 |
| 387 | 20240418 | 130600 | 23414026800 | 93300 | 93400 | 93400 | 93200 | 818 |
| 388 | 20240418 | 130500 | 23337674400 | 93400 | 93500 | 93500 | 93300 | 1088 |
| 389 | 20240418 | 130400 | 23236056900 | 93500 | 93400 | 93500 | 93400 | 311 |
| 390 | 20240418 | 130300 | 23206994700 | 93400 | 93600 | 93700 | 93400 | 1131 |
| 391 | 20240418 | 130200 | 23101160100 | 93500 | 93400 | 93600 | 93400 | 1499 |
| 392 | 20240418 | 130100 | 22961080600 | 93400 | 93300 | 93400 | 93300 | 306 |
| 393 | 20240418 | 130000 | 22932506300 | 93400 | 93400 | 93400 | 93300 | 980 |
| 394 | 20240418 | 125900 | 22840974400 | 93300 | 93200 | 93400 | 93100 | 640 |
| 395 | 20240418 | 125800 | 22781269800 | 93200 | 93200 | 93300 | 93200 | 777 |
| 396 | 20240418 | 125700 | 22708814000 | 93200 | 93300 | 93300 | 93100 | 285 |
| 397 | 20240418 | 125600 | 22682243500 | 93300 | 93100 | 93300 | 93000 | 1214 |
| 398 | 20240418 | 125500 | 22569127900 | 93100 | 93100 | 93100 | 92900 | 1171 |
| 399 | 20240418 | 125400 | 22460203700 | 93100 | 93200 | 93200 | 92900 | 1571 |
| 400 | 20240418 | 125300 | 22314015000 | 93200 | 93000 | 93400 | 93000 | 1284 |
| 401 | 20240418 | 125200 | 22194290300 | 93000 | 93500 | 93600 | 93000 | 5174 |
| 402 | 20240418 | 125100 | 21711412700 | 93500 | 93300 | 93500 | 93200 | 2688 |
| 403 | 20240418 | 125000 | 21460421900 | 93300 | 93200 | 93300 | 93200 | 1920 |
| 404 | 20240418 | 124900 | 21281386300 | 93200 | 93300 | 93300 | 93100 | 1580 |
| 405 | 20240418 | 124800 | 21134113600 | 93200 | 93200 | 93300 | 93000 | 1538 |
| 406 | 20240418 | 124700 | 20990764600 | 93200 | 92700 | 93300 | 92700 | 6650 |
| 407 | 20240418 | 124600 | 20372282300 | 92700 | 92700 | 92800 | 92500 | 1201 |
| 408 | 20240418 | 124500 | 20260944000 | 92700 | 92800 | 92900 | 92700 | 799 |
| 409 | 20240418 | 124400 | 20186818700 | 92800 | 92800 | 92800 | 92700 | 566 |
| 410 | 20240418 | 124300 | 20134294600 | 92800 | 92700 | 92900 | 92700 | 2881 |
| 411 | 20240418 | 124200 | 19866787900 | 92700 | 92300 | 92700 | 92300 | 2329 |
| 412 | 20240418 | 124100 | 19651215300 | 92400 | 92300 | 92400 | 92200 | 80 |
| 413 | 20240418 | 124000 | 19643830700 | 92300 | 92300 | 92300 | 92200 | 79 |
| 414 | 20240418 | 123900 | 19636539100 | 92300 | 92400 | 92400 | 92300 | 160 |
| 415 | 20240418 | 123800 | 19621759100 | 92400 | 92500 | 92500 | 92400 | 604 |
| 416 | 20240418 | 123700 | 19565903500 | 92500 | 92500 | 92600 | 92300 | 823 |
| 417 | 20240418 | 123600 | 19489794900 | 92500 | 92300 | 92600 | 92300 | 2640 |
| 418 | 20240418 | 123500 | 19245743600 | 92300 | 92000 | 92300 | 91900 | 670 |
| 419 | 20240418 | 123400 | 19184012800 | 91800 | 92000 | 92100 | 91700 | 314 |
| 420 | 20240418 | 123300 | 19155149400 | 92000 | 92100 | 92100 | 92000 | 377 |
| 421 | 20240418 | 123200 | 19120438800 | 92100 | 92200 | 92200 | 92100 | 110 |
| 422 | 20240418 | 123100 | 19110298500 | 92200 | 92200 | 92300 | 92100 | 654 |
| 423 | 20240418 | 123000 | 19050047700 | 92200 | 92200 | 92300 | 92200 | 450 |
| 424 | 20240418 | 122900 | 19008526500 | 92100 | 92000 | 92200 | 92000 | 198 |
| 425 | 20240418 | 122800 | 18990279900 | 92000 | 92200 | 92200 | 92000 | 184 |
| 426 | 20240418 | 122700 | 18973349500 | 92200 | 92200 | 92300 | 92200 | 274 |
| 427 | 20240418 | 122600 | 18948086400 | 92200 | 92200 | 92200 | 92200 | 358 |
| 428 | 20240418 | 122500 | 18915078800 | 92200 | 92000 | 92300 | 91900 | 787 |
| 429 | 20240418 | 122400 | 18842540800 | 92000 | 91700 | 92000 | 91600 | 146 |
| 430 | 20240418 | 122300 | 18829131900 | 91600 | 91900 | 91900 | 91600 | 152 |
| 431 | 20240418 | 122200 | 18815197400 | 91900 | 92000 | 92000 | 91900 | 51 |
| 432 | 20240418 | 122100 | 18810508600 | 92000 | 91800 | 92000 | 91800 | 45 |
| 433 | 20240418 | 122000 | 18806372600 | 91700 | 91800 | 91900 | 91700 | 217 |
| 434 | 20240418 | 121900 | 18786463000 | 91700 | 91900 | 92100 | 91700 | 148 |
| 435 | 20240418 | 121800 | 18772868200 | 91900 | 92100 | 92100 | 91900 | 409 |
| 436 | 20240418 | 121700 | 18735265400 | 92000 | 92000 | 92000 | 92000 | 675 |
| 437 | 20240418 | 121600 | 18673165400 | 92000 | 92100 | 92100 | 92000 | 400 |
| 438 | 20240418 | 121500 | 18636360200 | 92100 | 92200 | 92200 | 92100 | 224 |
| 439 | 20240418 | 121400 | 18615728700 | 92200 | 92200 | 92200 | 92000 | 443 |
| 440 | 20240418 | 121300 | 18574898400 | 92000 | 92100 | 92200 | 92000 | 287 |
| 441 | 20240418 | 121200 | 18548462000 | 92100 | 92100 | 92100 | 92000 | 128 |
| 442 | 20240418 | 121100 | 18536679700 | 92100 | 92200 | 92200 | 92100 | 120 |
| 443 | 20240418 | 121000 | 18525627500 | 92200 | 92100 | 92200 | 92000 | 683 |
| 444 | 20240418 | 120900 | 18462723100 | 92100 | 92200 | 92200 | 92100 | 338 |
| 445 | 20240418 | 120800 | 18431583700 | 92200 | 92200 | 92200 | 92100 | 328 |
| 446 | 20240418 | 120700 | 18401342300 | 92200 | 92200 | 92200 | 92100 | 56 |
| 447 | 20240418 | 120600 | 18396180000 | 92200 | 92200 | 92400 | 92100 | 283 |
| 448 | 20240418 | 120500 | 18370073900 | 92200 | 92200 | 92300 | 92200 | 72 |
| 449 | 20240418 | 120400 | 18363435000 | 92200 | 92200 | 92200 | 92200 | 162 |
| 450 | 20240418 | 120300 | 18348498600 | 92200 | 92100 | 92400 | 92000 | 1314 |
| 451 | 20240418 | 120200 | 18227434100 | 92000 | 92100 | 92100 | 92000 | 106 |
| 452 | 20240418 | 120100 | 18217671600 | 92100 | 92200 | 92200 | 92100 | 165 |
| 453 | 20240418 | 120000 | 18202468500 | 92100 | 92300 | 92300 | 92100 | 611 |
| 454 | 20240418 | 115900 | 18146134900 | 92300 | 92200 | 92300 | 92200 | 483 |
| 455 | 20240418 | 115800 | 18101596300 | 92100 | 92200 | 92300 | 92100 | 1104 |
| 456 | 20240418 | 115700 | 17999824300 | 92200 | 92300 | 92300 | 92200 | 323 |
| 457 | 20240418 | 115600 | 17970033400 | 92400 | 92400 | 92500 | 92300 | 1322 |
| 458 | 20240418 | 115500 | 17847864600 | 92400 | 92000 | 92400 | 92000 | 2363 |
| 459 | 20240418 | 115400 | 17629840600 | 92000 | 91900 | 92000 | 91900 | 1128 |
| 460 | 20240418 | 115300 | 17526102800 | 91900 | 91500 | 91900 | 91500 | 1690 |
| 461 | 20240418 | 115200 | 17371201800 | 91500 | 91500 | 91500 | 91400 | 33 |
| 462 | 20240418 | 115100 | 17368182400 | 91500 | 91500 | 91600 | 91500 | 200 |
| 463 | 20240418 | 115000 | 17349882300 | 91500 | 91600 | 91600 | 91500 | 96 |
| 464 | 20240418 | 114900 | 17341095500 | 91600 | 91700 | 91700 | 91500 | 508 |
| 465 | 20240418 | 114800 | 17294568100 | 91600 | 91600 | 91600 | 91600 | 27 |
| 466 | 20240418 | 114700 | 17292094900 | 91700 | 91700 | 91700 | 91700 | 108 |
| 467 | 20240418 | 114600 | 17282191300 | 91700 | 91800 | 91800 | 91600 | 598 |
| 468 | 20240418 | 114500 | 17227307900 | 91800 | 91500 | 91800 | 91400 | 787 |
| 469 | 20240418 | 114400 | 17155181200 | 91400 | 91400 | 91500 | 91400 | 91 |
| 470 | 20240418 | 114300 | 17146855100 | 91400 | 91400 | 91500 | 91400 | 176 |
| 471 | 20240418 | 114200 | 17130768600 | 91400 | 91400 | 91400 | 91300 | 180 |
| 472 | 20240418 | 114100 | 17114323800 | 91500 | 91400 | 91500 | 91400 | 330 |
| 473 | 20240418 | 114000 | 17084156600 | 91500 | 91600 | 91600 | 91500 | 84 |
| 474 | 20240418 | 113900 | 17076469600 | 91600 | 91700 | 91800 | 91600 | 175 |
| 475 | 20240418 | 113800 | 17060432900 | 91800 | 91700 | 91800 | 91700 | 372 |
| 476 | 20240418 | 113700 | 17026316500 | 91800 | 91800 | 91800 | 91700 | 89 |
| 477 | 20240418 | 113600 | 17018152300 | 91800 | 91800 | 91800 | 91800 | 184 |
| 478 | 20240418 | 113500 | 17001261100 | 91700 | 91900 | 91900 | 91700 | 131 |
| 479 | 20240418 | 113400 | 16989248200 | 91800 | 91900 | 91900 | 91700 | 144 |
| 480 | 20240418 | 113300 | 16976038000 | 91900 | 92000 | 92000 | 91900 | 480 |
| 481 | 20240418 | 113200 | 16931907700 | 92000 | 91900 | 92000 | 91800 | 1721 |
| 482 | 20240418 | 113100 | 16773648400 | 91800 | 91800 | 91800 | 91700 | 125 |
| 483 | 20240418 | 113000 | 16762175600 | 91800 | 91800 | 91800 | 91800 | 472 |
| 484 | 20240418 | 112900 | 16718846000 | 91700 | 91600 | 91700 | 91600 | 162 |
| 485 | 20240418 | 112800 | 16703996300 | 91600 | 91600 | 91600 | 91600 | 11 |
| 486 | 20240418 | 112700 | 16702988700 | 91600 | 91600 | 91700 | 91600 | 12 |
| 487 | 20240418 | 112600 | 16701889300 | 91700 | 91900 | 91900 | 91700 | 51 |
| 488 | 20240418 | 112500 | 16697211800 | 91900 | 91800 | 91900 | 91600 | 313 |
| 489 | 20240418 | 112400 | 16668502200 | 91900 | 91500 | 91900 | 91500 | 1932 |
| 490 | 20240418 | 112300 | 16491082900 | 91500 | 91500 | 91600 | 91500 | 42 |
| 491 | 20240418 | 112200 | 16487239600 | 91600 | 91500 | 91600 | 91400 | 148 |
| 492 | 20240418 | 112100 | 16473697800 | 91400 | 91500 | 91500 | 91400 | 266 |
| 493 | 20240418 | 112000 | 16449383200 | 91500 | 91700 | 91700 | 91500 | 400 |
| 494 | 20240418 | 111900 | 16412723600 | 91600 | 91600 | 91700 | 91600 | 135 |
| 495 | 20240418 | 111800 | 16400355800 | 91600 | 91500 | 91600 | 91500 | 267 |
| 496 | 20240418 | 111700 | 16375899800 | 91600 | 91700 | 91700 | 91600 | 141 |
| 497 | 20240418 | 111600 | 16362982200 | 91700 | 91800 | 91800 | 91700 | 180 |
| 498 | 20240418 | 111500 | 16346471100 | 91800 | 91700 | 91800 | 91700 | 632 |
| 499 | 20240418 | 111400 | 16288456100 | 91700 | 91700 | 91800 | 91700 | 722 |
| 500 | 20240418 | 111300 | 16222229000 | 91700 | 91800 | 91800 | 91700 | 78 |
| 501 | 20240418 | 111200 | 16215073000 | 91800 | 91400 | 91800 | 91400 | 856 |
| 502 | 20240418 | 111100 | 16136584000 | 91400 | 91500 | 91500 | 91400 | 267 |
| 503 | 20240418 | 111000 | 16112154600 | 91500 | 91500 | 91500 | 91500 | 329 |
| 504 | 20240418 | 110900 | 16082051100 | 91500 | 91600 | 91600 | 91500 | 88 |
| 505 | 20240418 | 110800 | 16073990500 | 91600 | 91500 | 91600 | 91500 | 67 |
| 506 | 20240418 | 110700 | 16067859400 | 91600 | 91600 | 91600 | 91500 | 372 |
| 507 | 20240418 | 110600 | 16033798500 | 91600 | 91500 | 91600 | 91500 | 180 |
| 508 | 20240418 | 110500 | 16017327300 | 91400 | 91500 | 91500 | 91400 | 36 |
| 509 | 20240418 | 110400 | 16014036700 | 91500 | 91500 | 91500 | 91400 | 56 |
| 510 | 20240418 | 110300 | 16008917200 | 91500 | 91400 | 91500 | 91400 | 116 |
| 511 | 20240418 | 110200 | 15998303300 | 91300 | 91100 | 91500 | 91100 | 443 |
| 512 | 20240418 | 110100 | 15957865500 | 91100 | 91200 | 91200 | 91100 | 69 |
| 513 | 20240418 | 110000 | 15951572800 | 91200 | 91100 | 91200 | 91100 | 760 |
| 514 | 20240418 | 105900 | 15882279300 | 91200 | 91200 | 91200 | 91100 | 347 |
| 515 | 20240418 | 105800 | 15850653600 | 91100 | 91300 | 91300 | 91100 | 144 |
| 516 | 20240418 | 105700 | 15837527300 | 91300 | 91300 | 91300 | 91000 | 1877 |
| 517 | 20240418 | 105600 | 15666616700 | 91300 | 91600 | 91600 | 91300 | 639 |
| 518 | 20240418 | 105500 | 15608165600 | 91600 | 91600 | 91700 | 91500 | 176 |
| 519 | 20240418 | 105400 | 15592039600 | 91700 | 91600 | 91700 | 91500 | 369 |
| 520 | 20240418 | 105300 | 15558236600 | 91500 | 91500 | 91500 | 91400 | 289 |
| 521 | 20240418 | 105200 | 15531808000 | 91400 | 91400 | 91500 | 91400 | 149 |
| 522 | 20240418 | 105100 | 15518189300 | 91400 | 91500 | 91600 | 91400 | 411 |
| 523 | 20240418 | 105000 | 15480592700 | 91600 | 91700 | 91800 | 91600 | 569 |
| 524 | 20240418 | 104900 | 15428419600 | 91700 | 91900 | 91900 | 91700 | 398 |
| 525 | 20240418 | 104800 | 15391893100 | 91800 | 91800 | 92000 | 91700 | 1422 |
| 526 | 20240418 | 104700 | 15261218900 | 91700 | 91700 | 91900 | 91700 | 1337 |
| 527 | 20240418 | 104600 | 15138493700 | 91700 | 91800 | 91900 | 91700 | 188 |
| 528 | 20240418 | 104500 | 15121233100 | 91800 | 91700 | 91900 | 91700 | 491 |
| 529 | 20240418 | 104400 | 15076161500 | 91700 | 91800 | 91800 | 91700 | 78 |
| 530 | 20240418 | 104300 | 15069005100 | 91700 | 91500 | 91700 | 91500 | 869 |
| 531 | 20240418 | 104200 | 14989393000 | 91500 | 91300 | 91500 | 91100 | 1016 |
| 532 | 20240418 | 104100 | 14896610200 | 91400 | 91300 | 91400 | 91300 | 229 |
| 533 | 20240418 | 104000 | 14875701500 | 91300 | 91000 | 91300 | 91000 | 377 |
| 534 | 20240418 | 103900 | 14841332900 | 91000 | 91100 | 91100 | 91000 | 348 |
| 535 | 20240418 | 103800 | 14809651400 | 91100 | 91300 | 91300 | 91100 | 499 |
| 536 | 20240418 | 103700 | 14764173400 | 91300 | 91200 | 91300 | 91100 | 721 |
| 537 | 20240418 | 103600 | 14698452400 | 91200 | 91300 | 91400 | 91200 | 266 |
| 538 | 20240418 | 103500 | 14674172600 | 91300 | 91300 | 91400 | 91200 | 328 |
| 539 | 20240418 | 103400 | 14644233900 | 91200 | 91200 | 91300 | 91200 | 87 |
| 540 | 20240418 | 103300 | 14636299300 | 91200 | 91300 | 91300 | 91200 | 122 |
| 541 | 20240418 | 103200 | 14625170000 | 91300 | 91200 | 91300 | 91200 | 215 |
| 542 | 20240418 | 103100 | 14605556700 | 91300 | 91400 | 91400 | 91300 | 141 |
| 543 | 20240418 | 103000 | 14592682900 | 91500 | 91300 | 91500 | 91200 | 44 |
| 544 | 20240418 | 102900 | 14588662100 | 91500 | 91700 | 91700 | 91100 | 5595 |
| 545 | 20240418 | 102800 | 14077132900 | 91600 | 91700 | 91800 | 91600 | 421 |
| 546 | 20240418 | 102700 | 14038548800 | 91800 | 91800 | 91900 | 91800 | 543 |
| 547 | 20240418 | 102600 | 13988699300 | 91900 | 91900 | 91900 | 91800 | 1014 |
| 548 | 20240418 | 102500 | 13895521300 | 91900 | 91800 | 91900 | 91700 | 277 |
| 549 | 20240418 | 102400 | 13870094500 | 91800 | 91700 | 91900 | 91600 | 766 |
| 550 | 20240418 | 102300 | 13799825500 | 91700 | 91800 | 91800 | 91600 | 900 |
| 551 | 20240418 | 102200 | 13717293800 | 91800 | 91900 | 91900 | 91700 | 321 |
| 552 | 20240418 | 102100 | 13687827100 | 92000 | 91900 | 92000 | 91800 | 481 |
| 553 | 20240418 | 102000 | 13643637000 | 91900 | 92100 | 92200 | 91700 | 139 |
| 554 | 20240418 | 101900 | 13630854200 | 92000 | 91500 | 92200 | 91400 | 4114 |
| 555 | 20240418 | 101800 | 13252833100 | 91500 | 91500 | 91600 | 91300 | 1021 |
| 556 | 20240418 | 101700 | 13159471100 | 91500 | 91600 | 91600 | 91500 | 265 |
| 557 | 20240418 | 101600 | 13135217400 | 91600 | 91600 | 91600 | 91500 | 797 |
| 558 | 20240418 | 101500 | 13062263700 | 91500 | 91500 | 91600 | 91500 | 513 |
| 559 | 20240418 | 101400 | 13015310400 | 91500 | 91700 | 91700 | 91500 | 169 |
| 560 | 20240418 | 101300 | 12999836700 | 91700 | 91500 | 91900 | 91500 | 2518 |
| 561 | 20240418 | 101200 | 12768950700 | 91600 | 91800 | 91800 | 91400 | 3065 |
| 562 | 20240418 | 101100 | 12488076300 | 91800 | 91800 | 91900 | 91700 | 1508 |
| 563 | 20240418 | 101000 | 12349640700 | 91800 | 91600 | 91900 | 91600 | 2008 |
| 564 | 20240418 | 100900 | 12165401900 | 91600 | 91300 | 91600 | 91300 | 1383 |
| 565 | 20240418 | 100800 | 12038841400 | 91300 | 91400 | 91400 | 91300 | 821 |
| 566 | 20240418 | 100700 | 11963845100 | 91400 | 91200 | 91400 | 91200 | 1365 |
| 567 | 20240418 | 100600 | 11839174800 | 91300 | 91000 | 91300 | 91000 | 776 |
| 568 | 20240418 | 100500 | 11768414200 | 91000 | 90900 | 91200 | 90900 | 239 |
| 569 | 20240418 | 100400 | 11746672000 | 91000 | 91100 | 91300 | 90900 | 1694 |
| 570 | 20240418 | 100300 | 11592280900 | 91200 | 91100 | 91300 | 91000 | 1204 |
| 571 | 20240418 | 100200 | 11482528300 | 91100 | 91300 | 91400 | 91100 | 709 |
| 572 | 20240418 | 100100 | 11417818800 | 91200 | 90700 | 91200 | 90600 | 3552 |
| 573 | 20240418 | 100000 | 11094991500 | 90600 | 90600 | 90600 | 90500 | 337 |
| 574 | 20240418 | 095900 | 11064463000 | 90600 | 90600 | 90600 | 90500 | 334 |
| 575 | 20240418 | 095800 | 11034215900 | 90600 | 90700 | 90700 | 90600 | 367 |
| 576 | 20240418 | 095700 | 11000947900 | 90700 | 90600 | 90700 | 90600 | 254 |
| 577 | 20240418 | 095600 | 10977927000 | 90600 | 90600 | 90600 | 90500 | 509 |
| 578 | 20240418 | 095500 | 10931826600 | 90600 | 90500 | 90600 | 90500 | 608 |
| 579 | 20240418 | 095400 | 10876776400 | 90500 | 90500 | 90700 | 90500 | 739 |
| 580 | 20240418 | 095300 | 10809853100 | 90500 | 90600 | 90700 | 90500 | 1190 |
| 581 | 20240418 | 095200 | 10702096900 | 90700 | 90500 | 90700 | 90500 | 383 |
| 582 | 20240418 | 095100 | 10667397300 | 90500 | 90500 | 90600 | 90500 | 372 |
| 583 | 20240418 | 095000 | 10633731100 | 90500 | 90800 | 90800 | 90400 | 1359 |
| 584 | 20240418 | 094900 | 10510653800 | 90700 | 90800 | 90900 | 90700 | 1650 |
| 585 | 20240418 | 094800 | 10360870400 | 90800 | 90800 | 90800 | 90600 | 247 |
| 586 | 20240418 | 094700 | 10338461100 | 90600 | 90700 | 90900 | 90600 | 1724 |
| 587 | 20240418 | 094600 | 10181883600 | 90700 | 90300 | 90700 | 90200 | 795 |
| 588 | 20240418 | 094500 | 10109987600 | 90200 | 90100 | 90300 | 90100 | 1562 |
| 589 | 20240418 | 094400 | 9969183500 | 90100 | 90100 | 90200 | 90000 | 1683 |
| 590 | 20240418 | 094300 | 9817550400 | 90100 | 90200 | 90300 | 90100 | 1091 |
| 591 | 20240418 | 094200 | 9719165200 | 90300 | 90100 | 90300 | 90100 | 961 |
| 592 | 20240418 | 094100 | 9632490500 | 90200 | 90100 | 90200 | 90000 | 1256 |
| 593 | 20240418 | 094000 | 9519367100 | 90100 | 90100 | 90200 | 90000 | 1147 |
| 594 | 20240418 | 093900 | 9416085700 | 90200 | 90100 | 90200 | 90000 | 1543 |
| 595 | 20240418 | 093800 | 9277098000 | 90100 | 90100 | 90100 | 90000 | 1791 |
| 596 | 20240418 | 093700 | 9115749900 | 90100 | 90200 | 90300 | 90100 | 1013 |
| 597 | 20240418 | 093600 | 9024448200 | 90200 | 90100 | 90300 | 90000 | 336 |
| 598 | 20240418 | 093500 | 8994153800 | 90100 | 90200 | 90300 | 90100 | 689 |
| 599 | 20240418 | 093400 | 8932040900 | 90200 | 90200 | 90300 | 90200 | 520 |
| 600 | 20240418 | 093300 | 8885120100 | 90300 | 90400 | 90400 | 90200 | 422 |
| 601 | 20240418 | 093200 | 8847014000 | 90400 | 90800 | 90800 | 90300 | 804 |
| 602 | 20240418 | 093100 | 8774205800 | 90700 | 90300 | 90700 | 90300 | 1412 |
| 603 | 20240418 | 093000 | 8646424200 | 90300 | 90300 | 90400 | 90200 | 405 |
| 604 | 20240418 | 092900 | 8609858400 | 90400 | 90100 | 90400 | 89900 | 1109 |
| 605 | 20240418 | 092800 | 8509901400 | 90100 | 90100 | 90100 | 90000 | 1488 |
| 606 | 20240418 | 092700 | 8375944800 | 90100 | 90000 | 90200 | 90000 | 1290 |
| 607 | 20240418 | 092600 | 8259723300 | 90000 | 90200 | 90200 | 90000 | 1549 |
| 608 | 20240418 | 092500 | 8120268700 | 90200 | 90200 | 90200 | 90100 | 827 |
| 609 | 20240418 | 092400 | 8045716200 | 90200 | 90100 | 90300 | 89900 | 836 |
| 610 | 20240418 | 092300 | 7970354800 | 90200 | 89900 | 90200 | 89700 | 3415 |
| 611 | 20240418 | 092200 | 7663433100 | 89900 | 90200 | 90300 | 89900 | 3197 |
| 612 | 20240418 | 092100 | 7375534900 | 90100 | 90400 | 90400 | 90100 | 5027 |
| 613 | 20240418 | 092000 | 6921794600 | 90400 | 90600 | 90600 | 90300 | 1316 |
| 614 | 20240418 | 091900 | 6802747700 | 90500 | 90500 | 90600 | 90400 | 1565 |
| 615 | 20240418 | 091800 | 6661089100 | 90500 | 90500 | 90600 | 90200 | 2490 |
| 616 | 20240418 | 091700 | 6436090900 | 90300 | 90800 | 90900 | 90300 | 3441 |
| 617 | 20240418 | 091600 | 6124257200 | 90800 | 91300 | 91400 | 90800 | 4731 |
| 618 | 20240418 | 091500 | 5693551100 | 91400 | 91700 | 91700 | 91300 | 1248 |
| 619 | 20240418 | 091400 | 5579466900 | 91700 | 91700 | 91800 | 91500 | 1337 |
| 620 | 20240418 | 091300 | 5457037200 | 91700 | 91400 | 91700 | 91300 | 1628 |
| 621 | 20240418 | 091200 | 5308260200 | 91400 | 91700 | 91900 | 91400 | 2171 |
| 622 | 20240418 | 091100 | 5109352900 | 91700 | 92000 | 92100 | 91700 | 2424 |
| 623 | 20240418 | 091000 | 4886586200 | 92000 | 92300 | 92300 | 91900 | 1448 |
| 624 | 20240418 | 090900 | 4753148300 | 92300 | 91500 | 92300 | 91500 | 2935 |
| 625 | 20240418 | 090800 | 4483108300 | 91500 | 91300 | 91600 | 91200 | 1730 |
| 626 | 20240418 | 090700 | 4325142200 | 91300 | 91400 | 91400 | 91200 | 1350 |
| 627 | 20240418 | 090600 | 4201890500 | 91300 | 91700 | 91700 | 91300 | 1963 |
| 628 | 20240418 | 090500 | 4022176200 | 91700 | 91200 | 91800 | 91200 | 2535 |
| 629 | 20240418 | 090400 | 3789860700 | 91200 | 91000 | 91600 | 90900 | 1911 |
| 630 | 20240418 | 090300 | 3615416800 | 90900 | 91400 | 91500 | 90600 | 5265 |
| 631 | 20240418 | 090200 | 3135808300 | 91500 | 91300 | 91600 | 91000 | 3433 |
| 632 | 20240418 | 090100 | 2822108600 | 91300 | 92600 | 93100 | 91300 | 8850 |
| 633 | 20240418 | 090000 | 2006918000 | 92700 | 92200 | 93000 | 91700 | 21121 |