34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240412 | 192000 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 21609 |
| 3 | 20240412 | 191900 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 4 | 20240412 | 191800 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 5 | 20240412 | 191700 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 6 | 20240412 | 191600 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 7 | 20240412 | 191500 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 8 | 20240412 | 191400 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 9 | 20240412 | 191300 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 10 | 20240412 | 191200 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 11 | 20240412 | 191100 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 12 | 20240412 | 191000 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 13 | 20240412 | 190900 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 14 | 20240412 | 190800 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 15 | 20240412 | 190700 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 16 | 20240412 | 190600 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 17 | 20240412 | 190500 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 18 | 20240412 | 190400 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 19 | 20240412 | 190300 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 20 | 20240412 | 190200 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 21 | 20240412 | 190100 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 22 | 20240412 | 190000 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 23 | 20240412 | 185900 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 24 | 20240412 | 185800 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 25 | 20240412 | 185700 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 26 | 20240412 | 185600 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 27 | 20240412 | 185500 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 28 | 20240412 | 185400 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 29 | 20240412 | 185300 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 30 | 20240412 | 185200 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 31 | 20240412 | 185100 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 32 | 20240412 | 185000 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 21609 |
| 33 | 20240412 | 184900 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 34 | 20240412 | 184800 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 35 | 20240412 | 184700 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 36 | 20240412 | 184600 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 37 | 20240412 | 184500 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 38 | 20240412 | 184400 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 39 | 20240412 | 184300 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 40 | 20240412 | 184200 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 41 | 20240412 | 184100 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 42 | 20240412 | 184000 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 43 | 20240412 | 183900 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 44 | 20240412 | 183800 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 45 | 20240412 | 183700 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 46 | 20240412 | 183600 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 47 | 20240412 | 183500 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 48 | 20240412 | 183400 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 49 | 20240412 | 183300 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 50 | 20240412 | 183200 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 51 | 20240412 | 183100 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 52 | 20240412 | 183000 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 53 | 20240412 | 182900 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 54 | 20240412 | 182800 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 55 | 20240412 | 182700 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 56 | 20240412 | 182600 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 57 | 20240412 | 182500 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 58 | 20240412 | 182400 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 59 | 20240412 | 182300 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 60 | 20240412 | 182200 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 61 | 20240412 | 182100 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 62 | 20240412 | 182000 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 21609 |
| 63 | 20240412 | 181900 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 64 | 20240412 | 181800 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 65 | 20240412 | 181700 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 66 | 20240412 | 181600 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 67 | 20240412 | 181500 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 68 | 20240412 | 181400 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 69 | 20240412 | 181300 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 70 | 20240412 | 181200 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 71 | 20240412 | 181100 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 72 | 20240412 | 181000 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 73 | 20240412 | 180900 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 74 | 20240412 | 180800 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 75 | 20240412 | 180700 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 76 | 20240412 | 180600 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 77 | 20240412 | 180500 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 78 | 20240412 | 180400 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 79 | 20240412 | 180300 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 80 | 20240412 | 180200 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 81 | 20240412 | 180100 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 82 | 20240412 | 180000 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 83 | 20240412 | 175900 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 84 | 20240412 | 175800 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 85 | 20240412 | 175700 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 86 | 20240412 | 175600 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 87 | 20240412 | 175500 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 88 | 20240412 | 175400 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 89 | 20240412 | 175300 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 90 | 20240412 | 175200 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 91 | 20240412 | 175100 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 92 | 20240412 | 175000 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 21609 |
| 93 | 20240412 | 174900 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 94 | 20240412 | 174800 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 95 | 20240412 | 174700 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 96 | 20240412 | 174600 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 97 | 20240412 | 174500 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 98 | 20240412 | 174400 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 99 | 20240412 | 174300 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 100 | 20240412 | 174200 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 101 | 20240412 | 174100 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 102 | 20240412 | 174000 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 103 | 20240412 | 173900 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 104 | 20240412 | 173800 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 105 | 20240412 | 173700 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 106 | 20240412 | 173600 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 107 | 20240412 | 173500 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 108 | 20240412 | 173400 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 109 | 20240412 | 173300 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 110 | 20240412 | 173200 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 111 | 20240412 | 173100 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 112 | 20240412 | 173000 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 113 | 20240412 | 172900 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 114 | 20240412 | 172800 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 115 | 20240412 | 172700 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 116 | 20240412 | 172600 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 117 | 20240412 | 172500 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 118 | 20240412 | 172400 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 119 | 20240412 | 172300 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 120 | 20240412 | 172200 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 121 | 20240412 | 172100 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 122 | 20240412 | 172000 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 21609 |
| 123 | 20240412 | 171900 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 124 | 20240412 | 171800 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 125 | 20240412 | 171700 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 126 | 20240412 | 171600 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 127 | 20240412 | 171500 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 128 | 20240412 | 171400 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 129 | 20240412 | 171300 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 130 | 20240412 | 171200 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 131 | 20240412 | 171100 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 132 | 20240412 | 171000 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 133 | 20240412 | 170900 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 134 | 20240412 | 170800 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 135 | 20240412 | 170700 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 136 | 20240412 | 170600 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 137 | 20240412 | 170500 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 138 | 20240412 | 170400 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 139 | 20240412 | 170300 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 140 | 20240412 | 170200 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 141 | 20240412 | 170100 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 142 | 20240412 | 170000 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 143 | 20240412 | 165900 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 144 | 20240412 | 165800 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 145 | 20240412 | 165700 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 146 | 20240412 | 165600 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 147 | 20240412 | 165500 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 148 | 20240412 | 165400 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 149 | 20240412 | 165300 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 150 | 20240412 | 165200 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 151 | 20240412 | 165100 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 152 | 20240412 | 165000 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 21609 |
| 153 | 20240412 | 164900 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 154 | 20240412 | 164800 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 155 | 20240412 | 164700 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 156 | 20240412 | 164600 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 157 | 20240412 | 164500 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 158 | 20240412 | 164400 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 159 | 20240412 | 164300 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 160 | 20240412 | 164200 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 161 | 20240412 | 164100 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 162 | 20240412 | 164000 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 163 | 20240412 | 163900 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 164 | 20240412 | 163800 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 165 | 20240412 | 163700 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 166 | 20240412 | 163600 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 167 | 20240412 | 163500 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 168 | 20240412 | 163400 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 169 | 20240412 | 163300 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 170 | 20240412 | 163200 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 171 | 20240412 | 163100 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 172 | 20240412 | 163000 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 173 | 20240412 | 162900 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 174 | 20240412 | 162800 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 175 | 20240412 | 162700 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 176 | 20240412 | 162600 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 177 | 20240412 | 162500 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 178 | 20240412 | 162400 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 179 | 20240412 | 162300 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 180 | 20240412 | 162200 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 181 | 20240412 | 162100 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 182 | 20240412 | 162000 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 21609 |
| 183 | 20240412 | 161900 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 184 | 20240412 | 161800 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 185 | 20240412 | 161700 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 186 | 20240412 | 161600 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 187 | 20240412 | 161500 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 188 | 20240412 | 161400 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 189 | 20240412 | 161300 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 190 | 20240412 | 161200 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 191 | 20240412 | 161100 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 192 | 20240412 | 161000 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 193 | 20240412 | 160900 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 194 | 20240412 | 160800 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 195 | 20240412 | 160700 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 196 | 20240412 | 160600 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 197 | 20240412 | 160500 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 198 | 20240412 | 160400 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 199 | 20240412 | 160300 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 200 | 20240412 | 160200 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 201 | 20240412 | 160100 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 202 | 20240412 | 160000 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 203 | 20240412 | 155900 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 204 | 20240412 | 155800 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 205 | 20240412 | 155700 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 206 | 20240412 | 155600 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 207 | 20240412 | 155500 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 208 | 20240412 | 155400 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 209 | 20240412 | 155300 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 210 | 20240412 | 155200 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 211 | 20240412 | 155100 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 212 | 20240412 | 155000 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 21609 |
| 213 | 20240412 | 154900 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 214 | 20240412 | 154800 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 215 | 20240412 | 154700 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 216 | 20240412 | 154600 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 217 | 20240412 | 154500 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 218 | 20240412 | 154400 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 219 | 20240412 | 154300 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 220 | 20240412 | 154200 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 221 | 20240412 | 154100 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 222 | 20240412 | 154000 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 223 | 20240412 | 153900 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 224 | 20240412 | 153800 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 225 | 20240412 | 153700 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 226 | 20240412 | 153600 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 227 | 20240412 | 153500 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 228 | 20240412 | 153400 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 229 | 20240412 | 153300 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 230 | 20240412 | 153200 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 231 | 20240412 | 153100 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 232 | 20240412 | 153000 | 20731754700 | 46450 | 46450 | 46450 | 46450 | 21609 |
| 233 | 20240412 | 152900 | 19728016650 | 46500 | 46500 | 46500 | 46500 | 0 |
| 234 | 20240412 | 152800 | 19728016650 | 46500 | 46500 | 46500 | 46500 | 0 |
| 235 | 20240412 | 152700 | 19728016650 | 46500 | 46500 | 46500 | 46500 | 0 |
| 236 | 20240412 | 152600 | 19728016650 | 46500 | 46500 | 46500 | 46500 | 0 |
| 237 | 20240412 | 152500 | 19728016650 | 46500 | 46500 | 46500 | 46500 | 0 |
| 238 | 20240412 | 152400 | 19728016650 | 46500 | 46500 | 46500 | 46500 | 0 |
| 239 | 20240412 | 152300 | 19728016650 | 46500 | 46500 | 46500 | 46500 | 0 |
| 240 | 20240412 | 152200 | 19728016650 | 46500 | 46500 | 46500 | 46500 | 0 |
| 241 | 20240412 | 152100 | 19728016650 | 46500 | 46500 | 46500 | 46500 | 0 |
| 242 | 20240412 | 152000 | 19728016650 | 46500 | 46500 | 46500 | 46500 | 0 |
| 243 | 20240412 | 151900 | 19728016650 | 46500 | 46450 | 46500 | 46450 | 2755 |
| 244 | 20240412 | 151800 | 19600030000 | 46450 | 46450 | 46500 | 46450 | 6907 |
| 245 | 20240412 | 151700 | 19279163650 | 46450 | 46500 | 46500 | 46450 | 3496 |
| 246 | 20240412 | 151600 | 19116677000 | 46500 | 46450 | 46500 | 46450 | 4485 |
| 247 | 20240412 | 151500 | 18908262100 | 46500 | 46500 | 46550 | 46450 | 3009 |
| 248 | 20240412 | 151400 | 18768340000 | 46550 | 46550 | 46550 | 46500 | 1490 |
| 249 | 20240412 | 151300 | 18699040700 | 46500 | 46500 | 46550 | 46500 | 482 |
| 250 | 20240412 | 151200 | 18676615450 | 46500 | 46500 | 46550 | 46500 | 1938 |
| 251 | 20240412 | 151100 | 18586443700 | 46500 | 46500 | 46500 | 46500 | 679 |
| 252 | 20240412 | 151000 | 18554870200 | 46550 | 46500 | 46550 | 46500 | 1576 |
| 253 | 20240412 | 150900 | 18481534250 | 46550 | 46500 | 46550 | 46500 | 792 |
| 254 | 20240412 | 150800 | 18444705700 | 46500 | 46500 | 46550 | 46500 | 539 |
| 255 | 20240412 | 150700 | 18419626850 | 46500 | 46450 | 46550 | 46400 | 8307 |
| 256 | 20240412 | 150600 | 18033770350 | 46450 | 46450 | 46500 | 46450 | 2046 |
| 257 | 20240412 | 150500 | 17938732150 | 46450 | 46500 | 46550 | 46450 | 1311 |
| 258 | 20240412 | 150400 | 17877770900 | 46500 | 46550 | 46550 | 46500 | 703 |
| 259 | 20240412 | 150300 | 17845067100 | 46500 | 46500 | 46550 | 46450 | 770 |
| 260 | 20240412 | 150200 | 17809274200 | 46500 | 46500 | 46500 | 46450 | 1022 |
| 261 | 20240412 | 150100 | 17761751250 | 46500 | 46500 | 46600 | 46400 | 4089 |
| 262 | 20240412 | 150000 | 17571606500 | 46500 | 46500 | 46550 | 46500 | 1087 |
| 263 | 20240412 | 145900 | 17521051250 | 46550 | 46400 | 46550 | 46400 | 5078 |
| 264 | 20240412 | 145800 | 17284999200 | 46400 | 46450 | 46450 | 46400 | 1489 |
| 265 | 20240412 | 145700 | 17215862550 | 46450 | 46450 | 46450 | 46400 | 1287 |
| 266 | 20240412 | 145600 | 17156117100 | 46450 | 46450 | 46450 | 46400 | 2196 |
| 267 | 20240412 | 145500 | 17054123950 | 46400 | 46400 | 46450 | 46400 | 421 |
| 268 | 20240412 | 145400 | 17034576400 | 46450 | 46500 | 46550 | 46400 | 9138 |
| 269 | 20240412 | 145300 | 16609759350 | 46500 | 46550 | 46550 | 46500 | 947 |
| 270 | 20240412 | 145200 | 16565713900 | 46500 | 46500 | 46550 | 46500 | 1038 |
| 271 | 20240412 | 145100 | 16517408750 | 46550 | 46550 | 46550 | 46500 | 3293 |
| 272 | 20240412 | 145000 | 16364119800 | 46600 | 46600 | 46600 | 46550 | 571 |
| 273 | 20240412 | 144900 | 16337526500 | 46600 | 46600 | 46600 | 46550 | 3942 |
| 274 | 20240412 | 144800 | 16153836850 | 46600 | 46650 | 46650 | 46600 | 839 |
| 275 | 20240412 | 144700 | 16114727450 | 46600 | 46650 | 46650 | 46600 | 481 |
| 276 | 20240412 | 144600 | 16092312450 | 46600 | 46600 | 46650 | 46600 | 184 |
| 277 | 20240412 | 144500 | 16083737400 | 46600 | 46600 | 46650 | 46600 | 559 |
| 278 | 20240412 | 144400 | 16057687650 | 46600 | 46600 | 46650 | 46600 | 693 |
| 279 | 20240412 | 144300 | 16025392850 | 46600 | 46600 | 46650 | 46600 | 1351 |
| 280 | 20240412 | 144200 | 15962405400 | 46600 | 46600 | 46650 | 46600 | 165 |
| 281 | 20240412 | 144100 | 15954715250 | 46600 | 46650 | 46650 | 46600 | 145 |
| 282 | 20240412 | 144000 | 15947953400 | 46650 | 46650 | 46650 | 46600 | 272 |
| 283 | 20240412 | 143900 | 15935268700 | 46650 | 46650 | 46650 | 46600 | 269 |
| 284 | 20240412 | 143800 | 15922727000 | 46600 | 46650 | 46650 | 46600 | 631 |
| 285 | 20240412 | 143700 | 15893314700 | 46600 | 46600 | 46650 | 46600 | 303 |
| 286 | 20240412 | 143600 | 15879194600 | 46650 | 46650 | 46650 | 46600 | 14 |
| 287 | 20240412 | 143500 | 15878541950 | 46650 | 46650 | 46650 | 46600 | 759 |
| 288 | 20240412 | 143400 | 15843135750 | 46650 | 46700 | 46700 | 46650 | 297 |
| 289 | 20240412 | 143300 | 15829280650 | 46700 | 46750 | 46750 | 46650 | 692 |
| 290 | 20240412 | 143200 | 15796959950 | 46750 | 46750 | 46800 | 46750 | 193 |
| 291 | 20240412 | 143100 | 15787936900 | 46800 | 46750 | 46800 | 46750 | 269 |
| 292 | 20240412 | 143000 | 15775351900 | 46800 | 46850 | 46850 | 46700 | 206 |
| 293 | 20240412 | 142900 | 15765710400 | 46850 | 46650 | 46900 | 46650 | 4242 |
| 294 | 20240412 | 142800 | 15567276200 | 46650 | 46650 | 46700 | 46650 | 402 |
| 295 | 20240412 | 142700 | 15548510900 | 46650 | 46650 | 46700 | 46650 | 201 |
| 296 | 20240412 | 142600 | 15539129800 | 46650 | 46700 | 46700 | 46600 | 1460 |
| 297 | 20240412 | 142500 | 15471021650 | 46650 | 46700 | 46700 | 46650 | 524 |
| 298 | 20240412 | 142400 | 15446569100 | 46700 | 46600 | 46700 | 46600 | 381 |
| 299 | 20240412 | 142300 | 15428787550 | 46650 | 46600 | 46650 | 46550 | 1626 |
| 300 | 20240412 | 142200 | 15352980750 | 46600 | 46550 | 46600 | 46500 | 3649 |
| 301 | 20240412 | 142100 | 15183048800 | 46550 | 46550 | 46550 | 46500 | 922 |
| 302 | 20240412 | 142000 | 15140146350 | 46550 | 46500 | 46550 | 46500 | 549 |
| 303 | 20240412 | 141900 | 15114617000 | 46500 | 46550 | 46550 | 46500 | 524 |
| 304 | 20240412 | 141800 | 15090227100 | 46550 | 46500 | 46550 | 46500 | 439 |
| 305 | 20240412 | 141700 | 15069809100 | 46550 | 46500 | 46550 | 46500 | 613 |
| 306 | 20240412 | 141600 | 15041278050 | 46500 | 46550 | 46600 | 46500 | 1231 |
| 307 | 20240412 | 141500 | 14983992700 | 46550 | 46550 | 46600 | 46550 | 1636 |
| 308 | 20240412 | 141400 | 14907836550 | 46550 | 46550 | 46600 | 46550 | 1193 |
| 309 | 20240412 | 141300 | 14852301700 | 46600 | 46600 | 46600 | 46550 | 967 |
| 310 | 20240412 | 141200 | 14807279350 | 46600 | 46600 | 46600 | 46550 | 314 |
| 311 | 20240412 | 141100 | 14792657500 | 46550 | 46600 | 46600 | 46550 | 299 |
| 312 | 20240412 | 141000 | 14778737000 | 46600 | 46550 | 46600 | 46550 | 1096 |
| 313 | 20240412 | 140900 | 14727699900 | 46600 | 46600 | 46600 | 46550 | 1405 |
| 314 | 20240412 | 140800 | 14662270100 | 46600 | 46650 | 46650 | 46600 | 2204 |
| 315 | 20240412 | 140700 | 14559560900 | 46650 | 46600 | 46650 | 46600 | 172 |
| 316 | 20240412 | 140600 | 14551542450 | 46650 | 46650 | 46650 | 46600 | 747 |
| 317 | 20240412 | 140500 | 14516713000 | 46650 | 46650 | 46700 | 46600 | 3712 |
| 318 | 20240412 | 140400 | 14343591850 | 46700 | 46700 | 46750 | 46700 | 2534 |
| 319 | 20240412 | 140300 | 14225253550 | 46700 | 46700 | 46750 | 46700 | 185 |
| 320 | 20240412 | 140200 | 14216611300 | 46700 | 46750 | 46750 | 46700 | 344 |
| 321 | 20240412 | 140100 | 14200534800 | 46750 | 46750 | 46750 | 46700 | 453 |
| 322 | 20240412 | 140000 | 14179372350 | 46750 | 46750 | 46750 | 46700 | 197 |
| 323 | 20240412 | 135900 | 14170170700 | 46750 | 46750 | 46750 | 46700 | 398 |
| 324 | 20240412 | 135800 | 14151573900 | 46700 | 46750 | 46750 | 46700 | 103 |
| 325 | 20240412 | 135700 | 14146762350 | 46750 | 46700 | 46750 | 46700 | 333 |
| 326 | 20240412 | 135600 | 14131206300 | 46700 | 46700 | 46750 | 46700 | 513 |
| 327 | 20240412 | 135500 | 14107229550 | 46700 | 46700 | 46750 | 46700 | 257 |
| 328 | 20240412 | 135400 | 14095221250 | 46700 | 46700 | 46750 | 46700 | 854 |
| 329 | 20240412 | 135300 | 14055322800 | 46750 | 46700 | 46750 | 46700 | 297 |
| 330 | 20240412 | 135200 | 14041451400 | 46750 | 46700 | 46750 | 46700 | 560 |
| 331 | 20240412 | 135100 | 14015292850 | 46700 | 46750 | 46800 | 46700 | 3886 |
| 332 | 20240412 | 135000 | 13833661150 | 46750 | 46800 | 46800 | 46750 | 276 |
| 333 | 20240412 | 134900 | 13820753500 | 46750 | 46750 | 46800 | 46750 | 173 |
| 334 | 20240412 | 134800 | 13812658550 | 46800 | 46850 | 46850 | 46750 | 478 |
| 335 | 20240412 | 134700 | 13790289150 | 46800 | 46800 | 46850 | 46800 | 997 |
| 336 | 20240412 | 134600 | 13743628150 | 46800 | 46800 | 46850 | 46800 | 406 |
| 337 | 20240412 | 134500 | 13724624800 | 46800 | 46800 | 46850 | 46800 | 231 |
| 338 | 20240412 | 134400 | 13713810350 | 46800 | 46800 | 46800 | 46800 | 301 |
| 339 | 20240412 | 134300 | 13699723550 | 46800 | 46750 | 46850 | 46750 | 1916 |
| 340 | 20240412 | 134200 | 13610055300 | 46750 | 46750 | 46800 | 46750 | 93 |
| 341 | 20240412 | 134100 | 13605707200 | 46750 | 46750 | 46800 | 46750 | 223 |
| 342 | 20240412 | 134000 | 13595281900 | 46800 | 46800 | 46800 | 46750 | 266 |
| 343 | 20240412 | 133900 | 13582836600 | 46800 | 46750 | 46800 | 46750 | 199 |
| 344 | 20240412 | 133800 | 13573527200 | 46750 | 46800 | 46800 | 46750 | 282 |
| 345 | 20240412 | 133700 | 13560341600 | 46750 | 46750 | 46800 | 46750 | 98 |
| 346 | 20240412 | 133600 | 13555758250 | 46750 | 46700 | 46800 | 46700 | 3018 |
| 347 | 20240412 | 133500 | 13414665350 | 46750 | 46750 | 46750 | 46700 | 936 |
| 348 | 20240412 | 133400 | 13370919650 | 46750 | 46700 | 46750 | 46700 | 592 |
| 349 | 20240412 | 133300 | 13343259900 | 46750 | 46750 | 46750 | 46700 | 600 |
| 350 | 20240412 | 133200 | 13315211250 | 46700 | 46750 | 46750 | 46700 | 734 |
| 351 | 20240412 | 133100 | 13280933150 | 46750 | 46700 | 46750 | 46700 | 611 |
| 352 | 20240412 | 133000 | 13252394650 | 46700 | 46750 | 46750 | 46700 | 927 |
| 353 | 20240412 | 132900 | 13209087150 | 46700 | 46750 | 46750 | 46700 | 340 |
| 354 | 20240412 | 132800 | 13193201500 | 46700 | 46750 | 46750 | 46700 | 1187 |
| 355 | 20240412 | 132700 | 13137767900 | 46700 | 46700 | 46750 | 46700 | 970 |
| 356 | 20240412 | 132600 | 13092460700 | 46700 | 46700 | 46750 | 46700 | 810 |
| 357 | 20240412 | 132500 | 13054632850 | 46700 | 46700 | 46750 | 46700 | 536 |
| 358 | 20240412 | 132400 | 13029576700 | 46700 | 46700 | 46750 | 46700 | 189 |
| 359 | 20240412 | 132300 | 13020745400 | 46700 | 46700 | 46750 | 46700 | 2480 |
| 360 | 20240412 | 132200 | 12904863200 | 46750 | 46750 | 46800 | 46700 | 3302 |
| 361 | 20240412 | 132100 | 12750561250 | 46750 | 46750 | 46750 | 46700 | 1232 |
| 362 | 20240412 | 132000 | 12692991300 | 46750 | 46750 | 46750 | 46700 | 2590 |
| 363 | 20240412 | 131900 | 12571933250 | 46800 | 46850 | 46850 | 46750 | 3380 |
| 364 | 20240412 | 131800 | 12413754700 | 46800 | 46850 | 46850 | 46800 | 1552 |
| 365 | 20240412 | 131700 | 12341115500 | 46850 | 46850 | 46850 | 46800 | 193 |
| 366 | 20240412 | 131600 | 12332074250 | 46850 | 46850 | 46850 | 46800 | 766 |
| 367 | 20240412 | 131500 | 12296200850 | 46850 | 46850 | 46850 | 46800 | 1456 |
| 368 | 20240412 | 131400 | 12228017050 | 46850 | 46850 | 46850 | 46800 | 616 |
| 369 | 20240412 | 131300 | 12199173050 | 46800 | 46850 | 46850 | 46800 | 1141 |
| 370 | 20240412 | 131200 | 12145719900 | 46850 | 46900 | 46900 | 46850 | 1600 |
| 371 | 20240412 | 131100 | 12070754800 | 46900 | 46900 | 46950 | 46850 | 786 |
| 372 | 20240412 | 131000 | 12033900700 | 46900 | 46950 | 46950 | 46900 | 466 |
| 373 | 20240412 | 130900 | 12012045000 | 46900 | 46900 | 46950 | 46850 | 1778 |
| 374 | 20240412 | 130800 | 11928658950 | 46900 | 46950 | 46950 | 46900 | 1112 |
| 375 | 20240412 | 130700 | 11876504300 | 46950 | 46950 | 46950 | 46900 | 284 |
| 376 | 20240412 | 130600 | 11863178800 | 46950 | 46950 | 46950 | 46900 | 549 |
| 377 | 20240412 | 130500 | 11837412450 | 46950 | 46950 | 46950 | 46900 | 325 |
| 378 | 20240412 | 130400 | 11822161050 | 46900 | 46950 | 46950 | 46900 | 323 |
| 379 | 20240412 | 130300 | 11807000350 | 46900 | 46900 | 46950 | 46850 | 559 |
| 380 | 20240412 | 130200 | 11780779600 | 46900 | 46950 | 46950 | 46850 | 683 |
| 381 | 20240412 | 130100 | 11748746150 | 46950 | 46900 | 47000 | 46850 | 1167 |
| 382 | 20240412 | 130000 | 11693979750 | 46850 | 47000 | 47000 | 46850 | 5875 |
| 383 | 20240412 | 125900 | 11418349400 | 47000 | 47050 | 47050 | 46950 | 12700 |
| 384 | 20240412 | 125800 | 10821465600 | 47000 | 47050 | 47050 | 47000 | 459 |
| 385 | 20240412 | 125700 | 10799886000 | 47050 | 47100 | 47100 | 47050 | 2007 |
| 386 | 20240412 | 125600 | 10705449850 | 47100 | 47100 | 47100 | 47050 | 754 |
| 387 | 20240412 | 125500 | 10669962900 | 47100 | 47050 | 47100 | 47050 | 563 |
| 388 | 20240412 | 125400 | 10643472600 | 47050 | 47100 | 47100 | 47050 | 6027 |
| 389 | 20240412 | 125300 | 10359701050 | 47100 | 47100 | 47100 | 47050 | 651 |
| 390 | 20240412 | 125200 | 10329068150 | 47100 | 47050 | 47100 | 47050 | 228 |
| 391 | 20240412 | 125100 | 10318340150 | 47100 | 47100 | 47100 | 47050 | 729 |
| 392 | 20240412 | 125000 | 10284035000 | 47100 | 47150 | 47150 | 47100 | 388 |
| 393 | 20240412 | 124900 | 10265759750 | 47150 | 47100 | 47150 | 47100 | 1848 |
| 394 | 20240412 | 124800 | 10178718800 | 47100 | 47050 | 47100 | 47050 | 233 |
| 395 | 20240412 | 124700 | 10167753650 | 47050 | 47050 | 47100 | 47050 | 474 |
| 396 | 20240412 | 124600 | 10145440000 | 47100 | 47050 | 47100 | 47050 | 2626 |
| 397 | 20240412 | 124500 | 10021781250 | 47100 | 47050 | 47100 | 47050 | 2654 |
| 398 | 20240412 | 124400 | 9896804000 | 47050 | 47100 | 47100 | 47050 | 1447 |
| 399 | 20240412 | 124300 | 9828720300 | 47100 | 47050 | 47100 | 47050 | 33 |
| 400 | 20240412 | 124200 | 9827166150 | 47050 | 47100 | 47150 | 47050 | 5776 |
| 401 | 20240412 | 124100 | 9555118750 | 47150 | 47100 | 47150 | 47100 | 310 |
| 402 | 20240412 | 124000 | 9540516900 | 47100 | 47100 | 47150 | 47100 | 555 |
| 403 | 20240412 | 123900 | 9514357450 | 47150 | 47150 | 47150 | 47100 | 975 |
| 404 | 20240412 | 123800 | 9468386350 | 47100 | 47150 | 47150 | 47100 | 211 |
| 405 | 20240412 | 123700 | 9458442550 | 47150 | 47100 | 47150 | 47100 | 280 |
| 406 | 20240412 | 123600 | 9445241300 | 47100 | 47150 | 47150 | 47100 | 563 |
| 407 | 20240412 | 123500 | 9418697150 | 47150 | 47150 | 47150 | 47100 | 371 |
| 408 | 20240412 | 123400 | 9401205400 | 47100 | 47150 | 47150 | 47100 | 1694 |
| 409 | 20240412 | 123300 | 9321410200 | 47150 | 47150 | 47150 | 47100 | 54 |
| 410 | 20240412 | 123200 | 9318866150 | 47150 | 47150 | 47150 | 47100 | 41 |
| 411 | 20240412 | 123100 | 9316933050 | 47150 | 47150 | 47150 | 47100 | 372 |
| 412 | 20240412 | 123000 | 9299394000 | 47150 | 47150 | 47150 | 47100 | 191 |
| 413 | 20240412 | 122900 | 9290389800 | 47150 | 47150 | 47150 | 47100 | 229 |
| 414 | 20240412 | 122800 | 9279592750 | 47150 | 47150 | 47150 | 47100 | 493 |
| 415 | 20240412 | 122700 | 9256349700 | 47150 | 47150 | 47150 | 47100 | 1191 |
| 416 | 20240412 | 122600 | 9200194400 | 47150 | 47100 | 47150 | 47100 | 418 |
| 417 | 20240412 | 122500 | 9180495650 | 47150 | 47200 | 47200 | 47100 | 1615 |
| 418 | 20240412 | 122400 | 9104363350 | 47200 | 47150 | 47200 | 47150 | 1728 |
| 419 | 20240412 | 122300 | 9022887000 | 47150 | 47200 | 47200 | 47150 | 137 |
| 420 | 20240412 | 122200 | 9016421850 | 47150 | 47200 | 47200 | 47150 | 4036 |
| 421 | 20240412 | 122100 | 8826105000 | 47150 | 47150 | 47200 | 47150 | 302 |
| 422 | 20240412 | 122000 | 8811864500 | 47200 | 47150 | 47200 | 47150 | 135 |
| 423 | 20240412 | 121900 | 8805496750 | 47150 | 47150 | 47200 | 47150 | 29 |
| 424 | 20240412 | 121800 | 8804128750 | 47200 | 47200 | 47200 | 47150 | 830 |
| 425 | 20240412 | 121700 | 8764955000 | 47150 | 47200 | 47200 | 47150 | 273 |
| 426 | 20240412 | 121600 | 8752071150 | 47200 | 47150 | 47200 | 47150 | 991 |
| 427 | 20240412 | 121500 | 8705341650 | 47200 | 47200 | 47250 | 47200 | 539 |
| 428 | 20240412 | 121400 | 8679894750 | 47250 | 47200 | 47250 | 47200 | 328 |
| 429 | 20240412 | 121300 | 8664412850 | 47200 | 47200 | 47200 | 47150 | 145 |
| 430 | 20240412 | 121200 | 8657569650 | 47150 | 47200 | 47200 | 47150 | 391 |
| 431 | 20240412 | 121100 | 8639132000 | 47150 | 47150 | 47250 | 47150 | 1540 |
| 432 | 20240412 | 121000 | 8566420900 | 47150 | 47150 | 47200 | 47150 | 218 |
| 433 | 20240412 | 120900 | 8556132650 | 47200 | 47200 | 47250 | 47200 | 8041 |
| 434 | 20240412 | 120800 | 8176593100 | 47200 | 47250 | 47250 | 47200 | 111 |
| 435 | 20240412 | 120700 | 8171351650 | 47250 | 47250 | 47250 | 47200 | 206 |
| 436 | 20240412 | 120600 | 8161626950 | 47200 | 47250 | 47250 | 47200 | 187 |
| 437 | 20240412 | 120500 | 8152792800 | 47250 | 47250 | 47250 | 47200 | 46 |
| 438 | 20240412 | 120400 | 8150619400 | 47200 | 47250 | 47250 | 47200 | 78 |
| 439 | 20240412 | 120300 | 8146934800 | 47250 | 47250 | 47250 | 47200 | 59 |
| 440 | 20240412 | 120200 | 8144147700 | 47200 | 47250 | 47250 | 47200 | 123 |
| 441 | 20240412 | 120100 | 8138338850 | 47250 | 47250 | 47300 | 47200 | 733 |
| 442 | 20240412 | 120000 | 8103704450 | 47250 | 47300 | 47300 | 47250 | 95 |
| 443 | 20240412 | 115900 | 8099214600 | 47250 | 47250 | 47300 | 47200 | 347 |
| 444 | 20240412 | 115800 | 8082822000 | 47250 | 47250 | 47250 | 47200 | 903 |
| 445 | 20240412 | 115700 | 8040155700 | 47250 | 47300 | 47300 | 47200 | 2605 |
| 446 | 20240412 | 115600 | 7917075350 | 47300 | 47300 | 47300 | 47250 | 315 |
| 447 | 20240412 | 115500 | 7902183750 | 47250 | 47300 | 47300 | 47250 | 840 |
| 448 | 20240412 | 115400 | 7862492600 | 47300 | 47300 | 47300 | 47250 | 272 |
| 449 | 20240412 | 115300 | 7849637550 | 47300 | 47300 | 47300 | 47250 | 51 |
| 450 | 20240412 | 115200 | 7847227500 | 47250 | 47300 | 47300 | 47250 | 325 |
| 451 | 20240412 | 115100 | 7831870950 | 47250 | 47250 | 47300 | 47250 | 237 |
| 452 | 20240412 | 115000 | 7820662400 | 47250 | 47250 | 47300 | 47250 | 55 |
| 453 | 20240412 | 114900 | 7818063050 | 47250 | 47300 | 47300 | 47250 | 34 |
| 454 | 20240412 | 114800 | 7816455650 | 47300 | 47350 | 47350 | 47250 | 762 |
| 455 | 20240412 | 114700 | 7780419550 | 47350 | 47300 | 47350 | 47300 | 42 |
| 456 | 20240412 | 114600 | 7778432550 | 47300 | 47300 | 47350 | 47300 | 819 |
| 457 | 20240412 | 114500 | 7739693450 | 47300 | 47350 | 47350 | 47300 | 164 |
| 458 | 20240412 | 114400 | 7731933400 | 47350 | 47400 | 47400 | 47350 | 214 |
| 459 | 20240412 | 114300 | 7721799550 | 47350 | 47350 | 47350 | 47300 | 579 |
| 460 | 20240412 | 114200 | 7694384250 | 47350 | 47300 | 47350 | 47300 | 244 |
| 461 | 20240412 | 114100 | 7682838500 | 47350 | 47300 | 47350 | 47300 | 39 |
| 462 | 20240412 | 114000 | 7680993150 | 47300 | 47300 | 47350 | 47300 | 18 |
| 463 | 20240412 | 113900 | 7680141300 | 47350 | 47350 | 47350 | 47250 | 2685 |
| 464 | 20240412 | 113800 | 7553117100 | 47300 | 47350 | 47350 | 47300 | 1201 |
| 465 | 20240412 | 113700 | 7496252600 | 47350 | 47350 | 47350 | 47300 | 164 |
| 466 | 20240412 | 113600 | 7488494650 | 47350 | 47350 | 47350 | 47300 | 106 |
| 467 | 20240412 | 113500 | 7483480050 | 47300 | 47300 | 47350 | 47300 | 114 |
| 468 | 20240412 | 113400 | 7478087550 | 47300 | 47350 | 47350 | 47300 | 2501 |
| 469 | 20240412 | 113300 | 7359714650 | 47350 | 47400 | 47400 | 47350 | 482 |
| 470 | 20240412 | 113200 | 7336887100 | 47400 | 47400 | 47400 | 47350 | 39 |
| 471 | 20240412 | 113100 | 7335039200 | 47350 | 47450 | 47450 | 47350 | 925 |
| 472 | 20240412 | 113000 | 7291195400 | 47450 | 47450 | 47450 | 47400 | 408 |
| 473 | 20240412 | 112900 | 7271836150 | 47500 | 47500 | 47500 | 47450 | 290 |
| 474 | 20240412 | 112800 | 7258061500 | 47500 | 47550 | 47550 | 47500 | 886 |
| 475 | 20240412 | 112700 | 7215976150 | 47550 | 47550 | 47550 | 47500 | 536 |
| 476 | 20240412 | 112600 | 7190514700 | 47500 | 47550 | 47550 | 47500 | 203 |
| 477 | 20240412 | 112500 | 7180868550 | 47550 | 47500 | 47550 | 47500 | 219 |
| 478 | 20240412 | 112400 | 7170457250 | 47550 | 47550 | 47550 | 47500 | 133 |
| 479 | 20240412 | 112300 | 7164133650 | 47550 | 47500 | 47550 | 47500 | 150 |
| 480 | 20240412 | 112200 | 7157005850 | 47500 | 47500 | 47550 | 47500 | 219 |
| 481 | 20240412 | 112100 | 7146602300 | 47500 | 47550 | 47550 | 47500 | 87 |
| 482 | 20240412 | 112000 | 7142465850 | 47500 | 47500 | 47550 | 47500 | 375 |
| 483 | 20240412 | 111900 | 7124653100 | 47500 | 47500 | 47550 | 47450 | 1100 |
| 484 | 20240412 | 111800 | 7072401950 | 47500 | 47500 | 47500 | 47450 | 302 |
| 485 | 20240412 | 111700 | 7058057100 | 47500 | 47550 | 47550 | 47450 | 504 |
| 486 | 20240412 | 111600 | 7034116700 | 47550 | 47550 | 47600 | 47550 | 872 |
| 487 | 20240412 | 111500 | 6992652850 | 47550 | 47550 | 47600 | 47550 | 206 |
| 488 | 20240412 | 111400 | 6982849050 | 47550 | 47500 | 47650 | 47500 | 2139 |
| 489 | 20240412 | 111300 | 6881051650 | 47550 | 47500 | 47600 | 47450 | 5939 |
| 490 | 20240412 | 111200 | 6598803000 | 47500 | 47450 | 47500 | 47450 | 345 |
| 491 | 20240412 | 111100 | 6582430750 | 47500 | 47450 | 47500 | 47400 | 1141 |
| 492 | 20240412 | 111000 | 6528288550 | 47450 | 47450 | 47450 | 47400 | 187 |
| 493 | 20240412 | 110900 | 6519420350 | 47450 | 47450 | 47450 | 47400 | 313 |
| 494 | 20240412 | 110800 | 6504578650 | 47450 | 47400 | 47450 | 47400 | 992 |
| 495 | 20240412 | 110700 | 6457549700 | 47350 | 47300 | 47400 | 47300 | 633 |
| 496 | 20240412 | 110600 | 6427564700 | 47350 | 47350 | 47350 | 47300 | 22 |
| 497 | 20240412 | 110500 | 6426523700 | 47350 | 47300 | 47350 | 47250 | 508 |
| 498 | 20240412 | 110400 | 6402497900 | 47250 | 47300 | 47300 | 47250 | 226 |
| 499 | 20240412 | 110300 | 6391814850 | 47250 | 47350 | 47350 | 47250 | 314 |
| 500 | 20240412 | 110200 | 6376962450 | 47350 | 47350 | 47350 | 47300 | 206 |
| 501 | 20240412 | 110100 | 6367217750 | 47300 | 47250 | 47350 | 47250 | 260 |
| 502 | 20240412 | 110000 | 6354920300 | 47300 | 47250 | 47300 | 47250 | 650 |
| 503 | 20240412 | 105900 | 6324183850 | 47300 | 47300 | 47300 | 47250 | 250 |
| 504 | 20240412 | 105800 | 6312365900 | 47300 | 47300 | 47300 | 47250 | 109 |
| 505 | 20240412 | 105700 | 6307213050 | 47250 | 47250 | 47250 | 47200 | 989 |
| 506 | 20240412 | 105600 | 6260487250 | 47200 | 47250 | 47250 | 47200 | 482 |
| 507 | 20240412 | 105500 | 6237715750 | 47250 | 47200 | 47250 | 47200 | 694 |
| 508 | 20240412 | 105400 | 6204932650 | 47250 | 47250 | 47250 | 47200 | 1160 |
| 509 | 20240412 | 105300 | 6150150200 | 47200 | 47250 | 47250 | 47200 | 172 |
| 510 | 20240412 | 105200 | 6142026750 | 47250 | 47250 | 47250 | 47200 | 438 |
| 511 | 20240412 | 105100 | 6121347950 | 47200 | 47250 | 47250 | 47200 | 243 |
| 512 | 20240412 | 105000 | 6109869700 | 47250 | 47250 | 47250 | 47200 | 821 |
| 513 | 20240412 | 104900 | 6071086150 | 47250 | 47250 | 47250 | 47200 | 278 |
| 514 | 20240412 | 104800 | 6057953150 | 47250 | 47250 | 47250 | 47200 | 1385 |
| 515 | 20240412 | 104700 | 5992551400 | 47200 | 47250 | 47250 | 47200 | 365 |
| 516 | 20240412 | 104600 | 5975309450 | 47250 | 47250 | 47250 | 47200 | 307 |
| 517 | 20240412 | 104500 | 5960809650 | 47200 | 47250 | 47250 | 47200 | 447 |
| 518 | 20240412 | 104400 | 5939709400 | 47250 | 47250 | 47250 | 47200 | 2177 |
| 519 | 20240412 | 104300 | 5836932150 | 47250 | 47250 | 47250 | 47200 | 1288 |
| 520 | 20240412 | 104200 | 5776123550 | 47200 | 47250 | 47250 | 47200 | 423 |
| 521 | 20240412 | 104100 | 5756137600 | 47250 | 47250 | 47250 | 47200 | 1056 |
| 522 | 20240412 | 104000 | 5706244700 | 47250 | 47250 | 47250 | 47200 | 243 |
| 523 | 20240412 | 103900 | 5694765800 | 47250 | 47250 | 47250 | 47200 | 205 |
| 524 | 20240412 | 103800 | 5685083050 | 47250 | 47250 | 47250 | 47200 | 94 |
| 525 | 20240412 | 103700 | 5680641600 | 47250 | 47250 | 47250 | 47200 | 535 |
| 526 | 20240412 | 103600 | 5655367800 | 47250 | 47250 | 47250 | 47200 | 374 |
| 527 | 20240412 | 103500 | 5637699350 | 47250 | 47200 | 47250 | 47200 | 676 |
| 528 | 20240412 | 103400 | 5605760700 | 47200 | 47200 | 47250 | 47200 | 298 |
| 529 | 20240412 | 103300 | 5591692000 | 47250 | 47250 | 47250 | 47200 | 182 |
| 530 | 20240412 | 103200 | 5583098150 | 47250 | 47250 | 47250 | 47200 | 378 |
| 531 | 20240412 | 103100 | 5565251850 | 47250 | 47250 | 47250 | 47200 | 1207 |
| 532 | 20240412 | 103000 | 5508226150 | 47250 | 47250 | 47300 | 47250 | 1215 |
| 533 | 20240412 | 102900 | 5450816500 | 47250 | 47300 | 47300 | 47250 | 74 |
| 534 | 20240412 | 102800 | 5447319300 | 47300 | 47300 | 47300 | 47250 | 85 |
| 535 | 20240412 | 102700 | 5443302450 | 47250 | 47250 | 47300 | 47250 | 555 |
| 536 | 20240412 | 102600 | 5417077900 | 47300 | 47250 | 47300 | 47250 | 324 |
| 537 | 20240412 | 102500 | 5401756150 | 47300 | 47250 | 47300 | 47250 | 222 |
| 538 | 20240412 | 102400 | 5391258900 | 47250 | 47300 | 47300 | 47250 | 42 |
| 539 | 20240412 | 102300 | 5389273400 | 47300 | 47250 | 47300 | 47250 | 1087 |
| 540 | 20240412 | 102200 | 5337882450 | 47250 | 47250 | 47300 | 47250 | 599 |
| 541 | 20240412 | 102100 | 5309579550 | 47250 | 47250 | 47300 | 47250 | 299 |
| 542 | 20240412 | 102000 | 5295448450 | 47250 | 47250 | 47300 | 47250 | 1387 |
| 543 | 20240412 | 101900 | 5229911800 | 47250 | 47250 | 47300 | 47250 | 470 |
| 544 | 20240412 | 101800 | 5207697500 | 47250 | 47250 | 47300 | 47250 | 305 |
| 545 | 20240412 | 101700 | 5193285050 | 47300 | 47300 | 47350 | 47250 | 877 |
| 546 | 20240412 | 101600 | 5151806400 | 47350 | 47350 | 47400 | 47350 | 292 |
| 547 | 20240412 | 101500 | 5137971150 | 47350 | 47400 | 47450 | 47350 | 260 |
| 548 | 20240412 | 101400 | 5125649050 | 47400 | 47300 | 47450 | 47250 | 2603 |
| 549 | 20240412 | 101300 | 5002472400 | 47250 | 47250 | 47300 | 47250 | 184 |
| 550 | 20240412 | 101200 | 4993776150 | 47300 | 47300 | 47300 | 47250 | 325 |
| 551 | 20240412 | 101100 | 4978413300 | 47300 | 47300 | 47300 | 47250 | 494 |
| 552 | 20240412 | 101000 | 4955071500 | 47250 | 47300 | 47300 | 47250 | 56 |
| 553 | 20240412 | 100900 | 4952424350 | 47300 | 47300 | 47300 | 47250 | 102 |
| 554 | 20240412 | 100800 | 4947602600 | 47250 | 47300 | 47300 | 47250 | 501 |
| 555 | 20240412 | 100700 | 4923908650 | 47350 | 47300 | 47350 | 47300 | 126 |
| 556 | 20240412 | 100600 | 4917947950 | 47300 | 47350 | 47350 | 47300 | 400 |
| 557 | 20240412 | 100500 | 4899024150 | 47300 | 47350 | 47350 | 47300 | 79 |
| 558 | 20240412 | 100400 | 4895287150 | 47300 | 47300 | 47350 | 47300 | 85 |
| 559 | 20240412 | 100300 | 4891265750 | 47300 | 47250 | 47300 | 47250 | 1463 |
| 560 | 20240412 | 100200 | 4822112950 | 47250 | 47250 | 47300 | 47250 | 167 |
| 561 | 20240412 | 100100 | 4814217550 | 47200 | 47250 | 47250 | 47200 | 559 |
| 562 | 20240412 | 100000 | 4787811850 | 47250 | 47250 | 47250 | 47150 | 268 |
| 563 | 20240412 | 095900 | 4775159700 | 47200 | 47200 | 47200 | 47150 | 1047 |
| 564 | 20240412 | 095800 | 4725752000 | 47150 | 47200 | 47200 | 47150 | 410 |
| 565 | 20240412 | 095700 | 4706408250 | 47200 | 47200 | 47200 | 47150 | 545 |
| 566 | 20240412 | 095600 | 4680708850 | 47200 | 47150 | 47200 | 47150 | 294 |
| 567 | 20240412 | 095500 | 4666840700 | 47150 | 47250 | 47250 | 47150 | 1922 |
| 568 | 20240412 | 095400 | 4576126750 | 47200 | 47200 | 47250 | 47200 | 680 |
| 569 | 20240412 | 095300 | 4544028000 | 47250 | 47200 | 47250 | 47200 | 1031 |
| 570 | 20240412 | 095200 | 4495363950 | 47250 | 47250 | 47250 | 47200 | 1306 |
| 571 | 20240412 | 095100 | 4433718700 | 47200 | 47250 | 47250 | 47200 | 422 |
| 572 | 20240412 | 095000 | 4413787800 | 47250 | 47250 | 47250 | 47200 | 691 |
| 573 | 20240412 | 094900 | 4381146950 | 47250 | 47200 | 47250 | 47200 | 346 |
| 574 | 20240412 | 094800 | 4364806550 | 47250 | 47250 | 47250 | 47200 | 806 |
| 575 | 20240412 | 094700 | 4326759600 | 47250 | 47250 | 47250 | 47200 | 261 |
| 576 | 20240412 | 094600 | 4314430300 | 47250 | 47200 | 47250 | 47150 | 3689 |
| 577 | 20240412 | 094500 | 4140377250 | 47200 | 47200 | 47200 | 47150 | 370 |
| 578 | 20240412 | 094400 | 4122913800 | 47150 | 47200 | 47250 | 47150 | 3879 |
| 579 | 20240412 | 094300 | 3939845600 | 47200 | 47250 | 47300 | 47200 | 1190 |
| 580 | 20240412 | 094200 | 3883624250 | 47250 | 47300 | 47300 | 47250 | 2772 |
| 581 | 20240412 | 094100 | 3752639850 | 47300 | 47300 | 47300 | 47250 | 733 |
| 582 | 20240412 | 094000 | 3717988050 | 47250 | 47300 | 47350 | 47250 | 1277 |
| 583 | 20240412 | 093900 | 3657589600 | 47350 | 47350 | 47350 | 47300 | 362 |
| 584 | 20240412 | 093800 | 3640454550 | 47350 | 47400 | 47400 | 47300 | 633 |
| 585 | 20240412 | 093700 | 3610463650 | 47400 | 47450 | 47450 | 47400 | 172 |
| 586 | 20240412 | 093600 | 3602308150 | 47450 | 47500 | 47500 | 47400 | 728 |
| 587 | 20240412 | 093500 | 3567770000 | 47500 | 47450 | 47500 | 47400 | 689 |
| 588 | 20240412 | 093400 | 3535078900 | 47450 | 47300 | 47450 | 47250 | 739 |
| 589 | 20240412 | 093300 | 3500083200 | 47300 | 47250 | 47300 | 47200 | 1968 |
| 590 | 20240412 | 093200 | 3407054200 | 47250 | 47200 | 47250 | 47150 | 1408 |
| 591 | 20240412 | 093100 | 3340587450 | 47200 | 47200 | 47200 | 47150 | 1253 |
| 592 | 20240412 | 093000 | 3281490250 | 47150 | 47200 | 47200 | 47150 | 3064 |
| 593 | 20240412 | 092900 | 3136904800 | 47200 | 47250 | 47250 | 47150 | 3209 |
| 594 | 20240412 | 092800 | 2985441200 | 47200 | 47300 | 47300 | 47200 | 2368 |
| 595 | 20240412 | 092700 | 2873551600 | 47250 | 47300 | 47300 | 47250 | 1066 |
| 596 | 20240412 | 092600 | 2823161600 | 47300 | 47350 | 47350 | 47250 | 2036 |
| 597 | 20240412 | 092500 | 2726863650 | 47350 | 47300 | 47350 | 47300 | 888 |
| 598 | 20240412 | 092400 | 2684854800 | 47350 | 47350 | 47400 | 47300 | 977 |
| 599 | 20240412 | 092300 | 2638616350 | 47350 | 47450 | 47450 | 47350 | 1072 |
| 600 | 20240412 | 092200 | 2587831950 | 47450 | 47450 | 47450 | 47400 | 766 |
| 601 | 20240412 | 092100 | 2551521250 | 47500 | 47400 | 47650 | 47350 | 2798 |
| 602 | 20240412 | 092000 | 2418631950 | 47400 | 47400 | 47550 | 47350 | 2896 |
| 603 | 20240412 | 091900 | 2281237300 | 47400 | 47450 | 47450 | 47400 | 516 |
| 604 | 20240412 | 091800 | 2256776600 | 47450 | 47500 | 47500 | 47450 | 2265 |
| 605 | 20240412 | 091700 | 2149211900 | 47500 | 47600 | 47600 | 47500 | 1912 |
| 606 | 20240412 | 091600 | 2058285300 | 47650 | 47600 | 47650 | 47600 | 521 |
| 607 | 20240412 | 091500 | 2033460100 | 47600 | 47550 | 47650 | 47550 | 2061 |
| 608 | 20240412 | 091400 | 1935375300 | 47500 | 47500 | 47550 | 47500 | 498 |
| 609 | 20240412 | 091300 | 1911711500 | 47500 | 47500 | 47500 | 47500 | 241 |
| 610 | 20240412 | 091200 | 1900264000 | 47450 | 47400 | 47550 | 47400 | 2080 |
| 611 | 20240412 | 091100 | 1801546000 | 47450 | 47450 | 47450 | 47400 | 391 |
| 612 | 20240412 | 091000 | 1783004950 | 47450 | 47300 | 47500 | 47250 | 3339 |
| 613 | 20240412 | 090900 | 1624879550 | 47250 | 47250 | 47300 | 47250 | 1776 |
| 614 | 20240412 | 090800 | 1540922600 | 47300 | 47300 | 47350 | 47250 | 1534 |
| 615 | 20240412 | 090700 | 1468368450 | 47350 | 47400 | 47400 | 47300 | 3283 |
| 616 | 20240412 | 090600 | 1312952500 | 47350 | 47350 | 47400 | 47350 | 1874 |
| 617 | 20240412 | 090500 | 1224170000 | 47350 | 47550 | 47600 | 47350 | 4549 |
| 618 | 20240412 | 090400 | 1008266000 | 47550 | 47650 | 47650 | 47550 | 2298 |
| 619 | 20240412 | 090300 | 898851650 | 47650 | 47750 | 47750 | 47650 | 2207 |
| 620 | 20240412 | 090200 | 793594800 | 47750 | 47550 | 47750 | 47550 | 1561 |
| 621 | 20240412 | 090100 | 719223350 | 47550 | 47550 | 47600 | 47500 | 7092 |
| 622 | 20240412 | 090000 | 382239350 | 47550 | 47850 | 47900 | 47550 | 8007 |