32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240417 | 185100 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 12917 |
| 3 | 20240417 | 185000 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 4 | 20240417 | 184900 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 5 | 20240417 | 184800 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 6 | 20240417 | 184700 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 7 | 20240417 | 184600 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 8 | 20240417 | 184500 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 9 | 20240417 | 184400 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 10 | 20240417 | 184300 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 11 | 20240417 | 184200 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 12 | 20240417 | 184100 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 13 | 20240417 | 184000 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 14 | 20240417 | 183900 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 15 | 20240417 | 183800 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 16 | 20240417 | 183700 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 17 | 20240417 | 183600 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 18 | 20240417 | 183500 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 19 | 20240417 | 183400 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 20 | 20240417 | 183300 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 21 | 20240417 | 183200 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 22 | 20240417 | 183100 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 23 | 20240417 | 183000 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 24 | 20240417 | 182900 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 25 | 20240417 | 182800 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 26 | 20240417 | 182700 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 27 | 20240417 | 182600 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 28 | 20240417 | 182500 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 29 | 20240417 | 182400 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 30 | 20240417 | 182300 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 31 | 20240417 | 182200 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 32 | 20240417 | 182100 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 12917 |
| 33 | 20240417 | 182000 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 34 | 20240417 | 181900 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 35 | 20240417 | 181800 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 36 | 20240417 | 181700 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 37 | 20240417 | 181600 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 38 | 20240417 | 181500 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 39 | 20240417 | 181400 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 40 | 20240417 | 181300 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 41 | 20240417 | 181200 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 42 | 20240417 | 181100 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 43 | 20240417 | 181000 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 44 | 20240417 | 180900 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 45 | 20240417 | 180800 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 46 | 20240417 | 180700 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 47 | 20240417 | 180600 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 48 | 20240417 | 180500 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 49 | 20240417 | 180400 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 50 | 20240417 | 180300 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 51 | 20240417 | 180200 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 52 | 20240417 | 180100 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 53 | 20240417 | 180000 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 54 | 20240417 | 175900 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 55 | 20240417 | 175800 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 56 | 20240417 | 175700 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 57 | 20240417 | 175600 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 58 | 20240417 | 175500 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 59 | 20240417 | 175400 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 60 | 20240417 | 175300 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 61 | 20240417 | 175200 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 62 | 20240417 | 175100 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 12917 |
| 63 | 20240417 | 175000 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 64 | 20240417 | 174900 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 65 | 20240417 | 174800 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 66 | 20240417 | 174700 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 67 | 20240417 | 174600 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 68 | 20240417 | 174500 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 69 | 20240417 | 174400 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 70 | 20240417 | 174300 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 71 | 20240417 | 174200 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 72 | 20240417 | 174100 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 73 | 20240417 | 174000 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 74 | 20240417 | 173900 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 75 | 20240417 | 173800 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 76 | 20240417 | 173700 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 77 | 20240417 | 173600 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 78 | 20240417 | 173500 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 79 | 20240417 | 173400 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 80 | 20240417 | 173300 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 81 | 20240417 | 173200 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 82 | 20240417 | 173100 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 83 | 20240417 | 173000 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 84 | 20240417 | 172900 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 85 | 20240417 | 172800 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 86 | 20240417 | 172700 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 87 | 20240417 | 172600 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 88 | 20240417 | 172500 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 89 | 20240417 | 172400 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 90 | 20240417 | 172300 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 91 | 20240417 | 172200 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 92 | 20240417 | 172100 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 12917 |
| 93 | 20240417 | 172000 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 94 | 20240417 | 171900 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 95 | 20240417 | 171800 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 96 | 20240417 | 171700 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 97 | 20240417 | 171600 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 98 | 20240417 | 171500 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 99 | 20240417 | 171400 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 100 | 20240417 | 171300 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 101 | 20240417 | 171200 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 102 | 20240417 | 171100 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 103 | 20240417 | 171000 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 104 | 20240417 | 170900 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 105 | 20240417 | 170800 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 106 | 20240417 | 170700 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 107 | 20240417 | 170600 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 108 | 20240417 | 170500 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 109 | 20240417 | 170400 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 110 | 20240417 | 170300 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 111 | 20240417 | 170200 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 112 | 20240417 | 170100 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 113 | 20240417 | 170000 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 114 | 20240417 | 165900 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 115 | 20240417 | 165800 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 116 | 20240417 | 165700 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 117 | 20240417 | 165600 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 118 | 20240417 | 165500 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 119 | 20240417 | 165400 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 120 | 20240417 | 165300 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 121 | 20240417 | 165200 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 122 | 20240417 | 165100 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 12917 |
| 123 | 20240417 | 165000 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 124 | 20240417 | 164900 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 125 | 20240417 | 164800 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 126 | 20240417 | 164700 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 127 | 20240417 | 164600 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 128 | 20240417 | 164500 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 129 | 20240417 | 164400 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 130 | 20240417 | 164300 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 131 | 20240417 | 164200 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 132 | 20240417 | 164100 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 133 | 20240417 | 164000 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 134 | 20240417 | 163900 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 135 | 20240417 | 163800 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 136 | 20240417 | 163700 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 137 | 20240417 | 163600 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 138 | 20240417 | 163500 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 139 | 20240417 | 163400 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 140 | 20240417 | 163300 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 141 | 20240417 | 163200 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 142 | 20240417 | 163100 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 143 | 20240417 | 163000 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 144 | 20240417 | 162900 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 145 | 20240417 | 162800 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 146 | 20240417 | 162700 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 147 | 20240417 | 162600 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 148 | 20240417 | 162500 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 149 | 20240417 | 162400 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 150 | 20240417 | 162300 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 151 | 20240417 | 162200 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 152 | 20240417 | 162100 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 12917 |
| 153 | 20240417 | 162000 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 154 | 20240417 | 161900 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 155 | 20240417 | 161800 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 156 | 20240417 | 161700 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 157 | 20240417 | 161600 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 158 | 20240417 | 161500 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 159 | 20240417 | 161400 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 160 | 20240417 | 161300 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 161 | 20240417 | 161200 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 162 | 20240417 | 161100 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 163 | 20240417 | 161000 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 164 | 20240417 | 160900 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 165 | 20240417 | 160800 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 166 | 20240417 | 160700 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 167 | 20240417 | 160600 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 168 | 20240417 | 160500 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 169 | 20240417 | 160400 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 170 | 20240417 | 160300 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 171 | 20240417 | 160200 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 172 | 20240417 | 160100 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 173 | 20240417 | 160000 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 174 | 20240417 | 155900 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 175 | 20240417 | 155800 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 176 | 20240417 | 155700 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 177 | 20240417 | 155600 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 178 | 20240417 | 155500 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 179 | 20240417 | 155400 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 180 | 20240417 | 155300 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 181 | 20240417 | 155200 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 182 | 20240417 | 155100 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 12917 |
| 183 | 20240417 | 155000 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 184 | 20240417 | 154900 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 185 | 20240417 | 154800 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 186 | 20240417 | 154700 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 187 | 20240417 | 154600 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 188 | 20240417 | 154500 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 189 | 20240417 | 154400 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 190 | 20240417 | 154300 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 191 | 20240417 | 154200 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 192 | 20240417 | 154100 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 193 | 20240417 | 154000 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 194 | 20240417 | 153900 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 195 | 20240417 | 153800 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 196 | 20240417 | 153700 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 197 | 20240417 | 153600 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 198 | 20240417 | 153500 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 199 | 20240417 | 153400 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 200 | 20240417 | 153300 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 201 | 20240417 | 153200 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 202 | 20240417 | 153100 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 0 |
| 203 | 20240417 | 153000 | 24774852000 | 75300 | 75300 | 75300 | 75300 | 12917 |
| 204 | 20240417 | 152900 | 23802201900 | 75500 | 75500 | 75500 | 75500 | 0 |
| 205 | 20240417 | 152800 | 23802201900 | 75500 | 75500 | 75500 | 75500 | 0 |
| 206 | 20240417 | 152700 | 23802201900 | 75500 | 75500 | 75500 | 75500 | 0 |
| 207 | 20240417 | 152600 | 23802201900 | 75500 | 75500 | 75500 | 75500 | 0 |
| 208 | 20240417 | 152500 | 23802201900 | 75500 | 75500 | 75500 | 75500 | 0 |
| 209 | 20240417 | 152400 | 23802201900 | 75500 | 75500 | 75500 | 75500 | 0 |
| 210 | 20240417 | 152300 | 23802201900 | 75500 | 75500 | 75500 | 75500 | 0 |
| 211 | 20240417 | 152200 | 23802201900 | 75500 | 75500 | 75500 | 75500 | 0 |
| 212 | 20240417 | 152100 | 23802201900 | 75500 | 75500 | 75500 | 75500 | 0 |
| 213 | 20240417 | 152000 | 23802201900 | 75500 | 75500 | 75500 | 75500 | 0 |
| 214 | 20240417 | 151900 | 23802201900 | 75500 | 75400 | 75500 | 75400 | 453 |
| 215 | 20240417 | 151800 | 23768011300 | 75400 | 75400 | 75500 | 75400 | 552 |
| 216 | 20240417 | 151700 | 23726383200 | 75400 | 75400 | 75500 | 75400 | 911 |
| 217 | 20240417 | 151600 | 23657691000 | 75400 | 75400 | 75500 | 75400 | 873 |
| 218 | 20240417 | 151500 | 23591864200 | 75400 | 75500 | 75500 | 75300 | 905 |
| 219 | 20240417 | 151400 | 23523623300 | 75300 | 75300 | 75500 | 75300 | 1635 |
| 220 | 20240417 | 151300 | 23400374800 | 75300 | 75300 | 75500 | 75300 | 734 |
| 221 | 20240417 | 151200 | 23345077600 | 75300 | 75500 | 75500 | 75300 | 666 |
| 222 | 20240417 | 151100 | 23294896800 | 75500 | 75500 | 75500 | 75400 | 683 |
| 223 | 20240417 | 151000 | 23243393500 | 75500 | 75500 | 75600 | 75400 | 435 |
| 224 | 20240417 | 150900 | 23210571100 | 75500 | 75700 | 75700 | 75500 | 944 |
| 225 | 20240417 | 150800 | 23139210300 | 75700 | 75500 | 75700 | 75400 | 863 |
| 226 | 20240417 | 150700 | 23074025400 | 75400 | 75500 | 75700 | 75400 | 756 |
| 227 | 20240417 | 150600 | 23016943200 | 75500 | 75700 | 75700 | 75400 | 830 |
| 228 | 20240417 | 150500 | 22954245000 | 75600 | 75600 | 75700 | 75500 | 847 |
| 229 | 20240417 | 150400 | 22890233600 | 75600 | 75800 | 75800 | 75500 | 1132 |
| 230 | 20240417 | 150300 | 22804610900 | 75700 | 75800 | 75800 | 75600 | 837 |
| 231 | 20240417 | 150200 | 22741233000 | 75700 | 75700 | 75800 | 75600 | 1143 |
| 232 | 20240417 | 150100 | 22654671400 | 75800 | 75800 | 75900 | 75700 | 1271 |
| 233 | 20240417 | 150000 | 22558348200 | 75800 | 75800 | 75900 | 75700 | 1481 |
| 234 | 20240417 | 145900 | 22446034700 | 75800 | 75700 | 75900 | 75600 | 1575 |
| 235 | 20240417 | 145800 | 22326747500 | 75700 | 75600 | 75700 | 75500 | 1935 |
| 236 | 20240417 | 145700 | 22180481300 | 75600 | 75400 | 75600 | 75300 | 1948 |
| 237 | 20240417 | 145600 | 22033460900 | 75300 | 75500 | 75500 | 75300 | 1212 |
| 238 | 20240417 | 145500 | 21942077700 | 75400 | 75300 | 75500 | 75200 | 1697 |
| 239 | 20240417 | 145400 | 21814206300 | 75300 | 75500 | 75500 | 75200 | 1194 |
| 240 | 20240417 | 145300 | 21724346600 | 75200 | 75100 | 75500 | 75000 | 4445 |
| 241 | 20240417 | 145200 | 21390175000 | 75100 | 75100 | 75100 | 75000 | 1109 |
| 242 | 20240417 | 145100 | 21306979600 | 75100 | 75000 | 75100 | 75000 | 731 |
| 243 | 20240417 | 145000 | 21252150900 | 75000 | 75000 | 75100 | 74900 | 2637 |
| 244 | 20240417 | 144900 | 21054329700 | 74900 | 74900 | 75000 | 74900 | 1383 |
| 245 | 20240417 | 144800 | 20950738600 | 75000 | 75000 | 75100 | 74900 | 1598 |
| 246 | 20240417 | 144700 | 20830976600 | 75000 | 75000 | 75100 | 75000 | 1314 |
| 247 | 20240417 | 144600 | 20732406200 | 75000 | 75000 | 75100 | 75000 | 1761 |
| 248 | 20240417 | 144500 | 20600327200 | 75000 | 75200 | 75200 | 75000 | 1354 |
| 249 | 20240417 | 144400 | 20498672800 | 75100 | 75100 | 75200 | 75100 | 1409 |
| 250 | 20240417 | 144300 | 20392854900 | 75100 | 75200 | 75200 | 75100 | 787 |
| 251 | 20240417 | 144200 | 20333739800 | 75000 | 75000 | 75100 | 75000 | 3757 |
| 252 | 20240417 | 144100 | 20051704100 | 75000 | 75100 | 75100 | 75000 | 1040 |
| 253 | 20240417 | 144000 | 19973694300 | 75000 | 75100 | 75200 | 75000 | 1722 |
| 254 | 20240417 | 143900 | 19844374300 | 75100 | 75100 | 75200 | 75100 | 1605 |
| 255 | 20240417 | 143800 | 19723838300 | 75100 | 75200 | 75200 | 75000 | 1098 |
| 256 | 20240417 | 143700 | 19641374600 | 75100 | 75200 | 75300 | 75100 | 1151 |
| 257 | 20240417 | 143600 | 19554913200 | 75300 | 75200 | 75300 | 75200 | 992 |
| 258 | 20240417 | 143500 | 19480313000 | 75300 | 75100 | 75300 | 75100 | 1706 |
| 259 | 20240417 | 143400 | 19352029800 | 75100 | 75100 | 75200 | 75100 | 596 |
| 260 | 20240417 | 143300 | 19307269100 | 75100 | 75100 | 75200 | 75100 | 1394 |
| 261 | 20240417 | 143200 | 19202521200 | 75200 | 75300 | 75400 | 75100 | 692 |
| 262 | 20240417 | 143100 | 19150538600 | 75400 | 75000 | 75400 | 75000 | 1817 |
| 263 | 20240417 | 143000 | 19014085800 | 75000 | 75000 | 75100 | 75000 | 1129 |
| 264 | 20240417 | 142900 | 18929405500 | 75000 | 75000 | 75100 | 75000 | 1350 |
| 265 | 20240417 | 142800 | 18828154700 | 75000 | 75000 | 75100 | 75000 | 1400 |
| 266 | 20240417 | 142700 | 18723148700 | 75000 | 75000 | 75100 | 75000 | 1433 |
| 267 | 20240417 | 142600 | 18615658900 | 75000 | 75000 | 75100 | 75000 | 1658 |
| 268 | 20240417 | 142500 | 18491267000 | 75000 | 75000 | 75100 | 75000 | 1242 |
| 269 | 20240417 | 142400 | 18398087400 | 75000 | 75000 | 75100 | 75000 | 1496 |
| 270 | 20240417 | 142300 | 18285876000 | 75000 | 75200 | 75200 | 75000 | 2890 |
| 271 | 20240417 | 142200 | 18068936400 | 75100 | 75300 | 75300 | 75100 | 1426 |
| 272 | 20240417 | 142100 | 17961744900 | 75200 | 75300 | 75300 | 75200 | 1374 |
| 273 | 20240417 | 142000 | 17858408700 | 75300 | 75300 | 75400 | 75300 | 1274 |
| 274 | 20240417 | 141900 | 17762473900 | 75300 | 75400 | 75500 | 75300 | 1091 |
| 275 | 20240417 | 141800 | 17680232400 | 75400 | 75400 | 75500 | 75300 | 1221 |
| 276 | 20240417 | 141700 | 17588241400 | 75300 | 75200 | 75400 | 75200 | 1374 |
| 277 | 20240417 | 141600 | 17484846300 | 75300 | 75300 | 75300 | 75200 | 2061 |
| 278 | 20240417 | 141500 | 17329740500 | 75200 | 75200 | 75300 | 75100 | 2322 |
| 279 | 20240417 | 141400 | 17155206700 | 75200 | 75300 | 75300 | 75200 | 1429 |
| 280 | 20240417 | 141300 | 17047703600 | 75300 | 75300 | 75400 | 75300 | 1428 |
| 281 | 20240417 | 141200 | 16940172300 | 75300 | 75300 | 75400 | 75300 | 1240 |
| 282 | 20240417 | 141100 | 16846796000 | 75300 | 75400 | 75500 | 75300 | 1601 |
| 283 | 20240417 | 141000 | 16726186700 | 75400 | 75500 | 75500 | 75400 | 1368 |
| 284 | 20240417 | 140900 | 16623033600 | 75400 | 75400 | 75500 | 75400 | 1314 |
| 285 | 20240417 | 140800 | 16523957100 | 75400 | 75400 | 75500 | 75400 | 1528 |
| 286 | 20240417 | 140700 | 16408723000 | 75500 | 75500 | 75600 | 75400 | 3581 |
| 287 | 20240417 | 140600 | 16138365100 | 75500 | 75600 | 75700 | 75500 | 1701 |
| 288 | 20240417 | 140500 | 16009818300 | 75600 | 75600 | 75700 | 75600 | 1200 |
| 289 | 20240417 | 140400 | 15919095900 | 75600 | 75600 | 75700 | 75600 | 1019 |
| 290 | 20240417 | 140300 | 15842058400 | 75600 | 75600 | 75700 | 75600 | 811 |
| 291 | 20240417 | 140200 | 15780743200 | 75700 | 75600 | 75800 | 75600 | 2042 |
| 292 | 20240417 | 140100 | 15626202800 | 75600 | 75600 | 75700 | 75600 | 662 |
| 293 | 20240417 | 140000 | 15576154600 | 75600 | 75700 | 75700 | 75600 | 1005 |
| 294 | 20240417 | 135900 | 15500163100 | 75600 | 75700 | 75800 | 75600 | 1077 |
| 295 | 20240417 | 135800 | 15418705900 | 75700 | 75600 | 75800 | 75600 | 890 |
| 296 | 20240417 | 135700 | 15351380100 | 75600 | 75700 | 75800 | 75600 | 1508 |
| 297 | 20240417 | 135600 | 15237274700 | 75800 | 75700 | 75800 | 75700 | 1521 |
| 298 | 20240417 | 135500 | 15122098700 | 75800 | 75700 | 75900 | 75700 | 1099 |
| 299 | 20240417 | 135400 | 15038888300 | 75700 | 75700 | 75800 | 75700 | 1283 |
| 300 | 20240417 | 135300 | 14941731600 | 75800 | 75700 | 76000 | 75700 | 1605 |
| 301 | 20240417 | 135200 | 14820104500 | 75700 | 75700 | 75800 | 75700 | 1285 |
| 302 | 20240417 | 135100 | 14722801900 | 75800 | 75700 | 75800 | 75700 | 632 |
| 303 | 20240417 | 135000 | 14674947300 | 75700 | 75700 | 75800 | 75700 | 736 |
| 304 | 20240417 | 134900 | 14619210500 | 75700 | 75700 | 75800 | 75700 | 1544 |
| 305 | 20240417 | 134800 | 14502239800 | 75700 | 75800 | 75800 | 75700 | 692 |
| 306 | 20240417 | 134700 | 14449835500 | 75700 | 75700 | 75800 | 75700 | 743 |
| 307 | 20240417 | 134600 | 14393563800 | 75700 | 75800 | 75800 | 75700 | 614 |
| 308 | 20240417 | 134500 | 14347079700 | 75700 | 75800 | 75900 | 75700 | 636 |
| 309 | 20240417 | 134400 | 14298904500 | 75900 | 75800 | 75900 | 75800 | 686 |
| 310 | 20240417 | 134300 | 14246900000 | 75900 | 75800 | 75900 | 75800 | 1343 |
| 311 | 20240417 | 134200 | 14145087300 | 75800 | 75800 | 75900 | 75800 | 573 |
| 312 | 20240417 | 134100 | 14101652100 | 75800 | 75900 | 76000 | 75800 | 1431 |
| 313 | 20240417 | 134000 | 13993048000 | 75900 | 76000 | 76000 | 75900 | 579 |
| 314 | 20240417 | 133900 | 13949095900 | 75900 | 75900 | 76000 | 75900 | 431 |
| 315 | 20240417 | 133800 | 13916380600 | 76000 | 76000 | 76100 | 76000 | 2396 |
| 316 | 20240417 | 133700 | 13734282500 | 76000 | 76200 | 76200 | 76000 | 930 |
| 317 | 20240417 | 133600 | 13663506200 | 76100 | 76100 | 76200 | 76100 | 411 |
| 318 | 20240417 | 133500 | 13632227700 | 76200 | 76100 | 76200 | 76100 | 142 |
| 319 | 20240417 | 133400 | 13621415100 | 76100 | 76100 | 76200 | 76100 | 101 |
| 320 | 20240417 | 133300 | 13613726000 | 76100 | 76200 | 76200 | 76100 | 556 |
| 321 | 20240417 | 133200 | 13571413200 | 76100 | 76300 | 76300 | 76100 | 94 |
| 322 | 20240417 | 133100 | 13564257400 | 76100 | 76100 | 76300 | 76100 | 645 |
| 323 | 20240417 | 133000 | 13515115200 | 76100 | 76200 | 76200 | 76100 | 203 |
| 324 | 20240417 | 132900 | 13499662800 | 76200 | 76200 | 76200 | 76100 | 98 |
| 325 | 20240417 | 132800 | 13492202000 | 76200 | 76100 | 76200 | 76100 | 160 |
| 326 | 20240417 | 132700 | 13480025100 | 76100 | 76200 | 76200 | 76100 | 432 |
| 327 | 20240417 | 132600 | 13447111000 | 76200 | 76200 | 76300 | 76200 | 114 |
| 328 | 20240417 | 132500 | 13438423900 | 76300 | 76200 | 76300 | 76200 | 243 |
| 329 | 20240417 | 132400 | 13419904200 | 76200 | 76200 | 76300 | 76200 | 183 |
| 330 | 20240417 | 132300 | 13405953800 | 76200 | 76100 | 76300 | 76100 | 771 |
| 331 | 20240417 | 132200 | 13347205300 | 76100 | 76200 | 76200 | 76100 | 343 |
| 332 | 20240417 | 132100 | 13321094600 | 76100 | 76100 | 76200 | 76100 | 65 |
| 333 | 20240417 | 132000 | 13316146800 | 76200 | 76100 | 76200 | 76100 | 118 |
| 334 | 20240417 | 131900 | 13307163900 | 76100 | 76100 | 76200 | 76100 | 171 |
| 335 | 20240417 | 131800 | 13294142600 | 76100 | 76000 | 76200 | 76000 | 783 |
| 336 | 20240417 | 131700 | 13234570600 | 76100 | 76000 | 76100 | 76000 | 254 |
| 337 | 20240417 | 131600 | 13215260000 | 76100 | 76100 | 76100 | 76000 | 50 |
| 338 | 20240417 | 131500 | 13211457900 | 76000 | 76000 | 76100 | 76000 | 164 |
| 339 | 20240417 | 131400 | 13198991800 | 76000 | 76000 | 76100 | 76000 | 188 |
| 340 | 20240417 | 131300 | 13184701100 | 76000 | 76000 | 76100 | 76000 | 79 |
| 341 | 20240417 | 131200 | 13178695600 | 76000 | 76100 | 76100 | 76000 | 185 |
| 342 | 20240417 | 131100 | 13164633300 | 76000 | 76000 | 76100 | 76000 | 138 |
| 343 | 20240417 | 131000 | 13154144400 | 76100 | 76100 | 76100 | 76000 | 101 |
| 344 | 20240417 | 130900 | 13146466000 | 76000 | 76200 | 76200 | 76000 | 639 |
| 345 | 20240417 | 130800 | 13097844900 | 76200 | 76100 | 76200 | 76100 | 174 |
| 346 | 20240417 | 130700 | 13084601900 | 76200 | 76200 | 76200 | 76100 | 837 |
| 347 | 20240417 | 130600 | 13020827800 | 76200 | 76300 | 76300 | 76200 | 94 |
| 348 | 20240417 | 130500 | 13013663600 | 76300 | 76200 | 76300 | 76200 | 179 |
| 349 | 20240417 | 130400 | 13000015200 | 76200 | 76100 | 76300 | 76100 | 917 |
| 350 | 20240417 | 130300 | 12930128900 | 76200 | 76200 | 76200 | 76100 | 180 |
| 351 | 20240417 | 130200 | 12916426100 | 76200 | 76100 | 76200 | 76100 | 107 |
| 352 | 20240417 | 130100 | 12908282200 | 76200 | 76000 | 76200 | 76000 | 477 |
| 353 | 20240417 | 130000 | 12871995000 | 76000 | 76100 | 76100 | 76000 | 131 |
| 354 | 20240417 | 125900 | 12862037700 | 76000 | 75900 | 76100 | 75900 | 306 |
| 355 | 20240417 | 125800 | 12838780900 | 75900 | 75900 | 76100 | 75900 | 582 |
| 356 | 20240417 | 125700 | 12794548400 | 75900 | 75900 | 76100 | 75900 | 720 |
| 357 | 20240417 | 125600 | 12739852600 | 75900 | 75900 | 76000 | 75800 | 1022 |
| 358 | 20240417 | 125500 | 12662290500 | 75800 | 75800 | 75900 | 75800 | 125 |
| 359 | 20240417 | 125400 | 12652809400 | 75900 | 75800 | 75900 | 75800 | 180 |
| 360 | 20240417 | 125300 | 12639156600 | 75800 | 75900 | 75900 | 75800 | 310 |
| 361 | 20240417 | 125200 | 12615656400 | 75900 | 75800 | 75900 | 75800 | 161 |
| 362 | 20240417 | 125100 | 12603446100 | 75800 | 75900 | 75900 | 75800 | 371 |
| 363 | 20240417 | 125000 | 12575307400 | 75800 | 75900 | 75900 | 75800 | 107 |
| 364 | 20240417 | 124900 | 12567192800 | 75800 | 75900 | 75900 | 75800 | 869 |
| 365 | 20240417 | 124800 | 12501310800 | 75800 | 75900 | 75900 | 75800 | 154 |
| 366 | 20240417 | 124700 | 12489634400 | 75800 | 75900 | 75900 | 75800 | 109 |
| 367 | 20240417 | 124600 | 12481368600 | 75800 | 75800 | 75900 | 75800 | 105 |
| 368 | 20240417 | 124500 | 12473405800 | 75800 | 75800 | 75900 | 75800 | 173 |
| 369 | 20240417 | 124400 | 12460289200 | 75800 | 75900 | 75900 | 75800 | 202 |
| 370 | 20240417 | 124300 | 12444969200 | 75900 | 75900 | 75900 | 75800 | 182 |
| 371 | 20240417 | 124200 | 12431168600 | 75800 | 75900 | 75900 | 75800 | 1026 |
| 372 | 20240417 | 124100 | 12353389900 | 75800 | 75800 | 75900 | 75800 | 121 |
| 373 | 20240417 | 124000 | 12344208200 | 75800 | 75900 | 75900 | 75800 | 125 |
| 374 | 20240417 | 123900 | 12334728700 | 75800 | 75900 | 75900 | 75800 | 244 |
| 375 | 20240417 | 123800 | 12316216800 | 75800 | 75800 | 75900 | 75800 | 409 |
| 376 | 20240417 | 123700 | 12285183300 | 75900 | 75800 | 75900 | 75800 | 276 |
| 377 | 20240417 | 123600 | 12264257800 | 75800 | 75800 | 75900 | 75800 | 341 |
| 378 | 20240417 | 123500 | 12238403500 | 75800 | 75900 | 75900 | 75800 | 150 |
| 379 | 20240417 | 123400 | 12227029600 | 75900 | 75900 | 75900 | 75800 | 164 |
| 380 | 20240417 | 123300 | 12214586700 | 75800 | 75800 | 75900 | 75800 | 75 |
| 381 | 20240417 | 123200 | 12208900000 | 75900 | 75900 | 75900 | 75800 | 117 |
| 382 | 20240417 | 123100 | 12200024300 | 75800 | 75800 | 75900 | 75800 | 83 |
| 383 | 20240417 | 123000 | 12193730000 | 75800 | 76000 | 76000 | 75800 | 275 |
| 384 | 20240417 | 122900 | 12172863500 | 76000 | 75900 | 76000 | 75900 | 226 |
| 385 | 20240417 | 122800 | 12155708000 | 75800 | 76000 | 76000 | 75800 | 1637 |
| 386 | 20240417 | 122700 | 12031459300 | 76000 | 76000 | 76000 | 75900 | 53 |
| 387 | 20240417 | 122600 | 12027434000 | 75900 | 76000 | 76000 | 75900 | 154 |
| 388 | 20240417 | 122500 | 12015740000 | 76000 | 75900 | 76000 | 75900 | 39 |
| 389 | 20240417 | 122400 | 12012776700 | 76000 | 75900 | 76000 | 75900 | 194 |
| 390 | 20240417 | 122300 | 11998044300 | 75900 | 75900 | 76100 | 75900 | 1197 |
| 391 | 20240417 | 122200 | 11907106100 | 75900 | 75900 | 76000 | 75900 | 135 |
| 392 | 20240417 | 122100 | 11896858900 | 75900 | 76100 | 76100 | 75900 | 385 |
| 393 | 20240417 | 122000 | 11867605200 | 76000 | 76100 | 76100 | 75900 | 290 |
| 394 | 20240417 | 121900 | 11845567600 | 76000 | 76000 | 76100 | 76000 | 97 |
| 395 | 20240417 | 121800 | 11838194100 | 76000 | 76100 | 76100 | 76000 | 98 |
| 396 | 20240417 | 121700 | 11830741200 | 76000 | 76000 | 76100 | 76000 | 112 |
| 397 | 20240417 | 121600 | 11822228300 | 76100 | 76000 | 76100 | 75900 | 371 |
| 398 | 20240417 | 121500 | 11794042800 | 76000 | 75900 | 76000 | 75900 | 511 |
| 399 | 20240417 | 121400 | 11755229100 | 75900 | 75900 | 76000 | 75800 | 975 |
| 400 | 20240417 | 121300 | 11681230600 | 75800 | 75800 | 75900 | 75700 | 793 |
| 401 | 20240417 | 121200 | 11621120900 | 75800 | 75700 | 75900 | 75700 | 345 |
| 402 | 20240417 | 121100 | 11594969400 | 75900 | 75900 | 75900 | 75800 | 814 |
| 403 | 20240417 | 121000 | 11533265200 | 75800 | 75900 | 75900 | 75800 | 662 |
| 404 | 20240417 | 120900 | 11483083800 | 75900 | 75800 | 75900 | 75800 | 273 |
| 405 | 20240417 | 120800 | 11462388500 | 75800 | 75800 | 75900 | 75800 | 277 |
| 406 | 20240417 | 120700 | 11441371500 | 75900 | 75800 | 75900 | 75800 | 431 |
| 407 | 20240417 | 120600 | 11408699700 | 75800 | 75800 | 75900 | 75800 | 2763 |
| 408 | 20240417 | 120500 | 11199245400 | 75900 | 75800 | 75900 | 75800 | 165 |
| 409 | 20240417 | 120400 | 11186734300 | 75900 | 75900 | 75900 | 75800 | 188 |
| 410 | 20240417 | 120300 | 11172479000 | 75900 | 75800 | 75900 | 75800 | 367 |
| 411 | 20240417 | 120200 | 11144650200 | 75800 | 75800 | 75900 | 75800 | 155 |
| 412 | 20240417 | 120100 | 11132893300 | 75800 | 75900 | 75900 | 75800 | 652 |
| 413 | 20240417 | 120000 | 11083460100 | 75900 | 75800 | 75900 | 75800 | 225 |
| 414 | 20240417 | 115900 | 11066402800 | 75800 | 75800 | 75900 | 75800 | 90 |
| 415 | 20240417 | 115800 | 11059578400 | 75800 | 75900 | 76000 | 75800 | 1119 |
| 416 | 20240417 | 115700 | 10974679400 | 75900 | 76000 | 76000 | 75900 | 1637 |
| 417 | 20240417 | 115600 | 10850429100 | 75900 | 75900 | 76000 | 75900 | 184 |
| 418 | 20240417 | 115500 | 10836457600 | 75900 | 75900 | 76000 | 75900 | 401 |
| 419 | 20240417 | 115400 | 10806007000 | 76000 | 75900 | 76000 | 75900 | 174 |
| 420 | 20240417 | 115300 | 10792797200 | 76000 | 75900 | 76000 | 75900 | 386 |
| 421 | 20240417 | 115200 | 10763496300 | 75900 | 75900 | 76000 | 75900 | 225 |
| 422 | 20240417 | 115100 | 10746416000 | 75900 | 76000 | 76000 | 75900 | 300 |
| 423 | 20240417 | 115000 | 10723624700 | 76000 | 75900 | 76000 | 75900 | 197 |
| 424 | 20240417 | 114900 | 10708665700 | 75900 | 76000 | 76100 | 75900 | 1527 |
| 425 | 20240417 | 114800 | 10592616800 | 76100 | 76000 | 76100 | 76000 | 197 |
| 426 | 20240417 | 114700 | 10577638800 | 76000 | 76000 | 76100 | 76000 | 175 |
| 427 | 20240417 | 114600 | 10564330900 | 76100 | 76000 | 76100 | 76000 | 212 |
| 428 | 20240417 | 114500 | 10548210000 | 76100 | 76100 | 76100 | 76000 | 427 |
| 429 | 20240417 | 114400 | 10515749400 | 76000 | 76100 | 76100 | 76000 | 494 |
| 430 | 20240417 | 114300 | 10478165700 | 76100 | 76100 | 76200 | 76100 | 104 |
| 431 | 20240417 | 114200 | 10470249400 | 76100 | 76200 | 76200 | 76100 | 338 |
| 432 | 20240417 | 114100 | 10444524700 | 76100 | 76100 | 76200 | 76100 | 296 |
| 433 | 20240417 | 114000 | 10421997600 | 76200 | 76100 | 76200 | 76100 | 165 |
| 434 | 20240417 | 113900 | 10409434000 | 76200 | 76200 | 76200 | 76100 | 91 |
| 435 | 20240417 | 113800 | 10402504400 | 76200 | 76100 | 76200 | 76100 | 182 |
| 436 | 20240417 | 113700 | 10388651600 | 76100 | 76100 | 76200 | 76100 | 2041 |
| 437 | 20240417 | 113600 | 10233227400 | 76100 | 76000 | 76100 | 76000 | 203 |
| 438 | 20240417 | 113500 | 10217792100 | 76100 | 76100 | 76100 | 76000 | 431 |
| 439 | 20240417 | 113400 | 10185021500 | 76100 | 76100 | 76100 | 76000 | 132 |
| 440 | 20240417 | 113300 | 10174983700 | 76100 | 76100 | 76100 | 76000 | 308 |
| 441 | 20240417 | 113200 | 10151569000 | 76100 | 76000 | 76100 | 76000 | 95 |
| 442 | 20240417 | 113100 | 10144347400 | 76000 | 76000 | 76100 | 76000 | 75 |
| 443 | 20240417 | 113000 | 10138643400 | 76000 | 76100 | 76100 | 76000 | 1618 |
| 444 | 20240417 | 112900 | 10015590000 | 76000 | 76000 | 76100 | 76000 | 174 |
| 445 | 20240417 | 112800 | 10002363600 | 76000 | 76000 | 76100 | 76000 | 465 |
| 446 | 20240417 | 112700 | 9967018300 | 76000 | 76100 | 76100 | 76000 | 329 |
| 447 | 20240417 | 112600 | 9942010900 | 76000 | 76000 | 76100 | 76000 | 141 |
| 448 | 20240417 | 112500 | 9931291200 | 76000 | 76100 | 76100 | 76000 | 169 |
| 449 | 20240417 | 112400 | 9918442100 | 76000 | 76100 | 76200 | 76000 | 381 |
| 450 | 20240417 | 112300 | 9889455900 | 76100 | 76100 | 76200 | 76100 | 106 |
| 451 | 20240417 | 112200 | 9881387000 | 76100 | 76100 | 76200 | 76100 | 157 |
| 452 | 20240417 | 112100 | 9869438600 | 76100 | 76100 | 76300 | 76100 | 974 |
| 453 | 20240417 | 112000 | 9795161900 | 76100 | 76200 | 76200 | 75800 | 1409 |
| 454 | 20240417 | 111900 | 9688179000 | 76200 | 76300 | 76300 | 75900 | 3894 |
| 455 | 20240417 | 111800 | 9392053900 | 76200 | 76300 | 76300 | 76200 | 170 |
| 456 | 20240417 | 111700 | 9379090900 | 76300 | 76300 | 76300 | 76200 | 399 |
| 457 | 20240417 | 111600 | 9348683200 | 76200 | 76300 | 76300 | 76200 | 509 |
| 458 | 20240417 | 111500 | 9309895600 | 76200 | 76200 | 76300 | 76200 | 133 |
| 459 | 20240417 | 111400 | 9299759200 | 76200 | 76100 | 76300 | 76100 | 1449 |
| 460 | 20240417 | 111300 | 9189396500 | 76100 | 76100 | 76200 | 76100 | 200 |
| 461 | 20240417 | 111200 | 9174163600 | 76200 | 76200 | 76200 | 76100 | 181 |
| 462 | 20240417 | 111100 | 9160382800 | 76200 | 76200 | 76200 | 76100 | 139 |
| 463 | 20240417 | 111000 | 9149797800 | 76200 | 76100 | 76200 | 76000 | 1259 |
| 464 | 20240417 | 110900 | 9053984000 | 76100 | 76000 | 76100 | 76000 | 267 |
| 465 | 20240417 | 110800 | 9033675800 | 76100 | 76000 | 76100 | 76000 | 623 |
| 466 | 20240417 | 110700 | 8986268700 | 76000 | 76100 | 76100 | 76000 | 166 |
| 467 | 20240417 | 110600 | 8973647400 | 76100 | 76000 | 76100 | 76000 | 120 |
| 468 | 20240417 | 110500 | 8964524100 | 76000 | 76000 | 76100 | 76000 | 155 |
| 469 | 20240417 | 110400 | 8952740600 | 76100 | 76100 | 76100 | 76000 | 240 |
| 470 | 20240417 | 110300 | 8934499300 | 76000 | 76100 | 76200 | 76000 | 438 |
| 471 | 20240417 | 110200 | 8901185200 | 76100 | 76100 | 76200 | 76000 | 463 |
| 472 | 20240417 | 110100 | 8865961900 | 76100 | 76100 | 76200 | 76000 | 701 |
| 473 | 20240417 | 110000 | 8812634000 | 76100 | 76100 | 76200 | 76000 | 3213 |
| 474 | 20240417 | 105900 | 8568345200 | 76000 | 75900 | 76100 | 75900 | 1483 |
| 475 | 20240417 | 105800 | 8455640200 | 75900 | 76000 | 76100 | 75900 | 2807 |
| 476 | 20240417 | 105700 | 8242368100 | 76000 | 76000 | 76100 | 76000 | 720 |
| 477 | 20240417 | 105600 | 8187641400 | 76000 | 76100 | 76200 | 76000 | 1498 |
| 478 | 20240417 | 105500 | 8073658500 | 76100 | 76100 | 76200 | 76100 | 1673 |
| 479 | 20240417 | 105400 | 7946336300 | 76100 | 76200 | 76200 | 76100 | 551 |
| 480 | 20240417 | 105300 | 7904398200 | 76200 | 76200 | 76200 | 76100 | 184 |
| 481 | 20240417 | 105200 | 7890388500 | 76100 | 76200 | 76200 | 76100 | 154 |
| 482 | 20240417 | 105100 | 7878660400 | 76200 | 76300 | 76300 | 76100 | 1307 |
| 483 | 20240417 | 105000 | 7779072800 | 76200 | 76300 | 76300 | 76200 | 413 |
| 484 | 20240417 | 104900 | 7747597400 | 76200 | 76200 | 76300 | 76200 | 329 |
| 485 | 20240417 | 104800 | 7722523100 | 76200 | 76200 | 76300 | 76200 | 103 |
| 486 | 20240417 | 104700 | 7714672800 | 76200 | 76200 | 76300 | 76200 | 570 |
| 487 | 20240417 | 104600 | 7671234900 | 76300 | 76200 | 76300 | 76200 | 853 |
| 488 | 20240417 | 104500 | 7606174900 | 76200 | 76300 | 76300 | 76200 | 323 |
| 489 | 20240417 | 104400 | 7581559100 | 76200 | 76200 | 76300 | 76200 | 217 |
| 490 | 20240417 | 104300 | 7565019500 | 76200 | 76200 | 76300 | 76200 | 126 |
| 491 | 20240417 | 104200 | 7555411100 | 76300 | 76200 | 76300 | 76200 | 296 |
| 492 | 20240417 | 104100 | 7532848600 | 76300 | 76200 | 76300 | 76200 | 2410 |
| 493 | 20240417 | 104000 | 7349205300 | 76200 | 76200 | 76300 | 76200 | 153 |
| 494 | 20240417 | 103900 | 7337544400 | 76300 | 76400 | 76400 | 76200 | 485 |
| 495 | 20240417 | 103800 | 7300558700 | 76300 | 76200 | 76400 | 76200 | 688 |
| 496 | 20240417 | 103700 | 7248089700 | 76200 | 76100 | 76400 | 76100 | 1805 |
| 497 | 20240417 | 103600 | 7110473300 | 76200 | 76300 | 76300 | 76100 | 679 |
| 498 | 20240417 | 103500 | 7058734500 | 76200 | 76300 | 76400 | 76200 | 137 |
| 499 | 20240417 | 103400 | 7048285900 | 76300 | 76300 | 76400 | 76300 | 234 |
| 500 | 20240417 | 103300 | 7030431300 | 76400 | 76400 | 76400 | 76300 | 272 |
| 501 | 20240417 | 103200 | 7009675700 | 76300 | 76400 | 76400 | 76200 | 1322 |
| 502 | 20240417 | 103100 | 6908889800 | 76300 | 76300 | 76400 | 76300 | 667 |
| 503 | 20240417 | 103000 | 6857996900 | 76300 | 76300 | 76400 | 76300 | 386 |
| 504 | 20240417 | 102900 | 6828542000 | 76300 | 76300 | 76400 | 76300 | 716 |
| 505 | 20240417 | 102800 | 6773884900 | 76300 | 76300 | 76400 | 76300 | 356 |
| 506 | 20240417 | 102700 | 6746721100 | 76300 | 76300 | 76400 | 76300 | 323 |
| 507 | 20240417 | 102600 | 6722072100 | 76300 | 76300 | 76400 | 76300 | 1375 |
| 508 | 20240417 | 102500 | 6617159200 | 76300 | 76500 | 76500 | 76300 | 468 |
| 509 | 20240417 | 102400 | 6581427000 | 76400 | 76400 | 76500 | 76300 | 143 |
| 510 | 20240417 | 102300 | 6570503700 | 76400 | 76400 | 76500 | 76400 | 367 |
| 511 | 20240417 | 102200 | 6542464000 | 76500 | 76500 | 76600 | 76100 | 7948 |
| 512 | 20240417 | 102100 | 5935508200 | 76500 | 76500 | 76600 | 76500 | 642 |
| 513 | 20240417 | 102000 | 5886390400 | 76600 | 76600 | 76600 | 76500 | 203 |
| 514 | 20240417 | 101900 | 5870848700 | 76500 | 76500 | 76600 | 76500 | 741 |
| 515 | 20240417 | 101800 | 5814123500 | 76500 | 76600 | 76600 | 76500 | 315 |
| 516 | 20240417 | 101700 | 5790024200 | 76500 | 76600 | 76700 | 76500 | 774 |
| 517 | 20240417 | 101600 | 5730770400 | 76700 | 76600 | 76700 | 76600 | 186 |
| 518 | 20240417 | 101500 | 5716520200 | 76600 | 76600 | 76600 | 76500 | 1472 |
| 519 | 20240417 | 101400 | 5603769000 | 76500 | 76700 | 76700 | 76500 | 716 |
| 520 | 20240417 | 101300 | 5548953800 | 76600 | 76600 | 76700 | 76600 | 1226 |
| 521 | 20240417 | 101200 | 5455040900 | 76600 | 76800 | 76800 | 76600 | 1742 |
| 522 | 20240417 | 101100 | 5321527300 | 76800 | 76700 | 76800 | 76700 | 370 |
| 523 | 20240417 | 101000 | 5293132900 | 76700 | 76800 | 76900 | 76700 | 1917 |
| 524 | 20240417 | 100900 | 5145979400 | 76800 | 77000 | 77000 | 76800 | 1602 |
| 525 | 20240417 | 100800 | 5022827300 | 77000 | 76900 | 77000 | 76900 | 830 |
| 526 | 20240417 | 100700 | 4958989500 | 76900 | 77100 | 77100 | 76900 | 1808 |
| 527 | 20240417 | 100600 | 4819773000 | 77100 | 77000 | 77100 | 77000 | 1062 |
| 528 | 20240417 | 100500 | 4737989000 | 77000 | 77100 | 77200 | 77000 | 1215 |
| 529 | 20240417 | 100400 | 4644321300 | 77200 | 77200 | 77200 | 77100 | 143 |
| 530 | 20240417 | 100300 | 4633288000 | 77200 | 77100 | 77200 | 77100 | 219 |
| 531 | 20240417 | 100200 | 4616395900 | 77100 | 77100 | 77200 | 77100 | 596 |
| 532 | 20240417 | 100100 | 4570438200 | 77100 | 77200 | 77200 | 77100 | 127 |
| 533 | 20240417 | 100000 | 4560638500 | 77100 | 77300 | 77300 | 77100 | 1061 |
| 534 | 20240417 | 095900 | 4478730700 | 77200 | 77300 | 77300 | 77200 | 322 |
| 535 | 20240417 | 095800 | 4453860000 | 77300 | 77300 | 77300 | 77200 | 263 |
| 536 | 20240417 | 095700 | 4433545800 | 77300 | 77200 | 77300 | 77200 | 363 |
| 537 | 20240417 | 095600 | 4405496800 | 77200 | 77300 | 77300 | 77200 | 250 |
| 538 | 20240417 | 095500 | 4386188400 | 77300 | 77300 | 77400 | 77200 | 366 |
| 539 | 20240417 | 095400 | 4357891800 | 77300 | 77300 | 77500 | 77300 | 320 |
| 540 | 20240417 | 095300 | 4333142000 | 77300 | 77400 | 77400 | 77300 | 115 |
| 541 | 20240417 | 095200 | 4324247700 | 77300 | 77400 | 77400 | 77200 | 349 |
| 542 | 20240417 | 095100 | 4297284000 | 77300 | 77200 | 77300 | 77100 | 2018 |
| 543 | 20240417 | 095000 | 4141343900 | 77200 | 77200 | 77200 | 77100 | 429 |
| 544 | 20240417 | 094900 | 4108237700 | 77100 | 77100 | 77200 | 77100 | 138 |
| 545 | 20240417 | 094800 | 4097594600 | 77100 | 77100 | 77100 | 77000 | 700 |
| 546 | 20240417 | 094700 | 4043653100 | 77100 | 77100 | 77100 | 77000 | 609 |
| 547 | 20240417 | 094600 | 3996750100 | 77100 | 77100 | 77100 | 77000 | 352 |
| 548 | 20240417 | 094500 | 3969639200 | 77000 | 77000 | 77100 | 77000 | 265 |
| 549 | 20240417 | 094400 | 3949221500 | 77100 | 77100 | 77200 | 77100 | 1076 |
| 550 | 20240417 | 094300 | 3866255800 | 77200 | 77100 | 77200 | 77100 | 372 |
| 551 | 20240417 | 094200 | 3837564400 | 77200 | 77200 | 77200 | 77100 | 766 |
| 552 | 20240417 | 094100 | 3778488100 | 77100 | 77200 | 77200 | 77100 | 220 |
| 553 | 20240417 | 094000 | 3761518000 | 77100 | 77300 | 77300 | 77100 | 804 |
| 554 | 20240417 | 093900 | 3699479000 | 77200 | 77300 | 77300 | 77200 | 338 |
| 555 | 20240417 | 093800 | 3673376700 | 77200 | 77300 | 77300 | 77200 | 564 |
| 556 | 20240417 | 093700 | 3629833100 | 77300 | 77300 | 77300 | 77200 | 186 |
| 557 | 20240417 | 093600 | 3615466700 | 77300 | 77200 | 77300 | 77200 | 712 |
| 558 | 20240417 | 093500 | 3560489200 | 77200 | 77200 | 77300 | 77200 | 515 |
| 559 | 20240417 | 093400 | 3520728600 | 77200 | 77200 | 77300 | 77200 | 1352 |
| 560 | 20240417 | 093300 | 3416350200 | 77200 | 77200 | 77300 | 77100 | 192 |
| 561 | 20240417 | 093200 | 3401530400 | 77200 | 77200 | 77300 | 77200 | 644 |
| 562 | 20240417 | 093100 | 3351808100 | 77200 | 77200 | 77300 | 77200 | 545 |
| 563 | 20240417 | 093000 | 3309730700 | 77200 | 77200 | 77300 | 77100 | 1359 |
| 564 | 20240417 | 092900 | 3204914000 | 77200 | 77200 | 77200 | 77100 | 1097 |
| 565 | 20240417 | 092800 | 3120246400 | 77200 | 77000 | 77200 | 77000 | 968 |
| 566 | 20240417 | 092700 | 3045626100 | 77100 | 77000 | 77100 | 77000 | 546 |
| 567 | 20240417 | 092600 | 3003579600 | 77100 | 76900 | 77100 | 76900 | 1960 |
| 568 | 20240417 | 092500 | 2852661400 | 76900 | 77000 | 77000 | 76900 | 378 |
| 569 | 20240417 | 092400 | 2823589900 | 76900 | 77100 | 77100 | 76900 | 2326 |
| 570 | 20240417 | 092300 | 2644538700 | 77000 | 77200 | 77200 | 77000 | 1714 |
| 571 | 20240417 | 092200 | 2512491900 | 77100 | 77200 | 77300 | 77000 | 3789 |
| 572 | 20240417 | 092100 | 2220178300 | 77300 | 77200 | 77300 | 77100 | 822 |
| 573 | 20240417 | 092000 | 2156770400 | 77200 | 77200 | 77300 | 77200 | 910 |
| 574 | 20240417 | 091900 | 2086517700 | 77200 | 77300 | 77400 | 77200 | 599 |
| 575 | 20240417 | 091800 | 2040236900 | 77200 | 77500 | 77600 | 77100 | 4330 |
| 576 | 20240417 | 091700 | 1705535100 | 77600 | 77900 | 77900 | 77500 | 3929 |
| 577 | 20240417 | 091600 | 1400245000 | 77800 | 77900 | 77900 | 77800 | 1327 |
| 578 | 20240417 | 091500 | 1296937600 | 77900 | 77800 | 77900 | 77700 | 1122 |
| 579 | 20240417 | 091400 | 1209645500 | 77900 | 77900 | 78000 | 77900 | 941 |
| 580 | 20240417 | 091300 | 1136336400 | 77900 | 77900 | 78000 | 77800 | 881 |
| 581 | 20240417 | 091200 | 1067732700 | 77900 | 78000 | 78000 | 77900 | 424 |
| 582 | 20240417 | 091100 | 1034699400 | 77900 | 78100 | 78100 | 77900 | 1527 |
| 583 | 20240417 | 091000 | 915511500 | 78100 | 78100 | 78200 | 78100 | 318 |
| 584 | 20240417 | 090900 | 890675600 | 78100 | 78000 | 78200 | 78000 | 326 |
| 585 | 20240417 | 090800 | 865215800 | 78000 | 78100 | 78100 | 78000 | 361 |
| 586 | 20240417 | 090700 | 837023300 | 78100 | 78100 | 78200 | 78000 | 1567 |
| 587 | 20240417 | 090600 | 714659600 | 78100 | 78200 | 78300 | 78100 | 774 |
| 588 | 20240417 | 090500 | 654154500 | 78100 | 78300 | 78300 | 78000 | 1296 |
| 589 | 20240417 | 090400 | 552882200 | 78300 | 78300 | 78500 | 78300 | 198 |
| 590 | 20240417 | 090300 | 537364400 | 78300 | 78300 | 78400 | 78300 | 732 |
| 591 | 20240417 | 090200 | 480028500 | 78500 | 78000 | 78500 | 78000 | 2196 |
| 592 | 20240417 | 090100 | 308685100 | 77800 | 77800 | 78000 | 77700 | 1173 |
| 593 | 20240417 | 090000 | 217432800 | 77800 | 77800 | 78000 | 77700 | 2706 |