33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240417 | 191000 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 73384 |
| 3 | 20240417 | 190900 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 4 | 20240417 | 190800 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 5 | 20240417 | 190700 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 6 | 20240417 | 190600 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 7 | 20240417 | 190500 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 8 | 20240417 | 190400 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 9 | 20240417 | 190300 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 10 | 20240417 | 190200 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 11 | 20240417 | 190100 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 12 | 20240417 | 190000 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 13 | 20240417 | 185900 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 14 | 20240417 | 185800 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 15 | 20240417 | 185700 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 16 | 20240417 | 185600 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 17 | 20240417 | 185500 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 18 | 20240417 | 185400 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 19 | 20240417 | 185300 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 20 | 20240417 | 185200 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 21 | 20240417 | 185100 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 22 | 20240417 | 185000 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 23 | 20240417 | 184900 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 24 | 20240417 | 184800 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 25 | 20240417 | 184700 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 26 | 20240417 | 184600 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 27 | 20240417 | 184500 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 28 | 20240417 | 184400 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 29 | 20240417 | 184300 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 30 | 20240417 | 184200 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 31 | 20240417 | 184100 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 32 | 20240417 | 184000 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 73384 |
| 33 | 20240417 | 183900 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 34 | 20240417 | 183800 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 35 | 20240417 | 183700 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 36 | 20240417 | 183600 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 37 | 20240417 | 183500 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 38 | 20240417 | 183400 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 39 | 20240417 | 183300 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 40 | 20240417 | 183200 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 41 | 20240417 | 183100 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 42 | 20240417 | 183000 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 43 | 20240417 | 182900 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 44 | 20240417 | 182800 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 45 | 20240417 | 182700 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 46 | 20240417 | 182600 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 47 | 20240417 | 182500 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 48 | 20240417 | 182400 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 49 | 20240417 | 182300 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 50 | 20240417 | 182200 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 51 | 20240417 | 182100 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 52 | 20240417 | 182000 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 53 | 20240417 | 181900 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 54 | 20240417 | 181800 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 55 | 20240417 | 181700 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 56 | 20240417 | 181600 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 57 | 20240417 | 181500 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 58 | 20240417 | 181400 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 59 | 20240417 | 181300 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 60 | 20240417 | 181200 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 61 | 20240417 | 181100 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 62 | 20240417 | 181000 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 73384 |
| 63 | 20240417 | 180900 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 64 | 20240417 | 180800 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 65 | 20240417 | 180700 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 66 | 20240417 | 180600 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 67 | 20240417 | 180500 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 68 | 20240417 | 180400 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 69 | 20240417 | 180300 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 70 | 20240417 | 180200 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 71 | 20240417 | 180100 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 72 | 20240417 | 180000 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 73 | 20240417 | 175900 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 74 | 20240417 | 175800 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 75 | 20240417 | 175700 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 76 | 20240417 | 175600 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 77 | 20240417 | 175500 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 78 | 20240417 | 175400 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 79 | 20240417 | 175300 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 80 | 20240417 | 175200 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 81 | 20240417 | 175100 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 82 | 20240417 | 175000 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 83 | 20240417 | 174900 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 84 | 20240417 | 174800 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 85 | 20240417 | 174700 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 86 | 20240417 | 174600 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 87 | 20240417 | 174500 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 88 | 20240417 | 174400 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 89 | 20240417 | 174300 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 90 | 20240417 | 174200 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 91 | 20240417 | 174100 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 92 | 20240417 | 174000 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 73384 |
| 93 | 20240417 | 173900 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 94 | 20240417 | 173800 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 95 | 20240417 | 173700 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 96 | 20240417 | 173600 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 97 | 20240417 | 173500 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 98 | 20240417 | 173400 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 99 | 20240417 | 173300 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 100 | 20240417 | 173200 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 101 | 20240417 | 173100 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 102 | 20240417 | 173000 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 103 | 20240417 | 172900 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 104 | 20240417 | 172800 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 105 | 20240417 | 172700 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 106 | 20240417 | 172600 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 107 | 20240417 | 172500 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 108 | 20240417 | 172400 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 109 | 20240417 | 172300 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 110 | 20240417 | 172200 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 111 | 20240417 | 172100 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 112 | 20240417 | 172000 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 113 | 20240417 | 171900 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 114 | 20240417 | 171800 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 115 | 20240417 | 171700 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 116 | 20240417 | 171600 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 117 | 20240417 | 171500 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 118 | 20240417 | 171400 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 119 | 20240417 | 171300 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 120 | 20240417 | 171200 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 121 | 20240417 | 171100 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 122 | 20240417 | 171000 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 73384 |
| 123 | 20240417 | 170900 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 124 | 20240417 | 170800 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 125 | 20240417 | 170700 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 126 | 20240417 | 170600 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 127 | 20240417 | 170500 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 128 | 20240417 | 170400 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 129 | 20240417 | 170300 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 130 | 20240417 | 170200 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 131 | 20240417 | 170100 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 132 | 20240417 | 170000 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 133 | 20240417 | 165900 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 134 | 20240417 | 165800 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 135 | 20240417 | 165700 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 136 | 20240417 | 165600 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 137 | 20240417 | 165500 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 138 | 20240417 | 165400 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 139 | 20240417 | 165300 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 140 | 20240417 | 165200 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 141 | 20240417 | 165100 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 142 | 20240417 | 165000 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 143 | 20240417 | 164900 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 144 | 20240417 | 164800 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 145 | 20240417 | 164700 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 146 | 20240417 | 164600 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 147 | 20240417 | 164500 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 148 | 20240417 | 164400 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 149 | 20240417 | 164300 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 150 | 20240417 | 164200 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 151 | 20240417 | 164100 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 152 | 20240417 | 164000 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 73384 |
| 153 | 20240417 | 163900 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 154 | 20240417 | 163800 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 155 | 20240417 | 163700 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 156 | 20240417 | 163600 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 157 | 20240417 | 163500 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 158 | 20240417 | 163400 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 159 | 20240417 | 163300 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 160 | 20240417 | 163200 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 161 | 20240417 | 163100 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 162 | 20240417 | 163000 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 163 | 20240417 | 162900 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 164 | 20240417 | 162800 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 165 | 20240417 | 162700 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 166 | 20240417 | 162600 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 167 | 20240417 | 162500 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 168 | 20240417 | 162400 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 169 | 20240417 | 162300 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 170 | 20240417 | 162200 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 171 | 20240417 | 162100 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 172 | 20240417 | 162000 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 173 | 20240417 | 161900 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 174 | 20240417 | 161800 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 175 | 20240417 | 161700 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 176 | 20240417 | 161600 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 177 | 20240417 | 161500 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 178 | 20240417 | 161400 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 179 | 20240417 | 161300 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 180 | 20240417 | 161200 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 181 | 20240417 | 161100 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 182 | 20240417 | 161000 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 73384 |
| 183 | 20240417 | 160900 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 184 | 20240417 | 160800 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 185 | 20240417 | 160700 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 186 | 20240417 | 160600 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 187 | 20240417 | 160500 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 188 | 20240417 | 160400 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 189 | 20240417 | 160300 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 190 | 20240417 | 160200 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 191 | 20240417 | 160100 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 192 | 20240417 | 160000 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 193 | 20240417 | 155900 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 194 | 20240417 | 155800 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 195 | 20240417 | 155700 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 196 | 20240417 | 155600 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 197 | 20240417 | 155500 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 198 | 20240417 | 155400 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 199 | 20240417 | 155300 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 200 | 20240417 | 155200 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 201 | 20240417 | 155100 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 202 | 20240417 | 155000 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 203 | 20240417 | 154900 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 204 | 20240417 | 154800 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 205 | 20240417 | 154700 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 206 | 20240417 | 154600 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 207 | 20240417 | 154500 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 208 | 20240417 | 154400 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 209 | 20240417 | 154300 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 210 | 20240417 | 154200 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 211 | 20240417 | 154100 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 212 | 20240417 | 154000 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 73384 |
| 213 | 20240417 | 153900 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 214 | 20240417 | 153800 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 215 | 20240417 | 153700 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 216 | 20240417 | 153600 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 217 | 20240417 | 153500 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 218 | 20240417 | 153400 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 219 | 20240417 | 153300 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 220 | 20240417 | 153200 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 221 | 20240417 | 153100 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 222 | 20240417 | 153000 | 48782620750 | 46900 | 46900 | 46900 | 46900 | 73384 |
| 223 | 20240417 | 152900 | 45340911150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 224 | 20240417 | 152800 | 45340911150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 225 | 20240417 | 152700 | 45340911150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 226 | 20240417 | 152600 | 45340911150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 227 | 20240417 | 152500 | 45340911150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 228 | 20240417 | 152400 | 45340911150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 229 | 20240417 | 152300 | 45340911150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 230 | 20240417 | 152200 | 45340911150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 231 | 20240417 | 152100 | 45340911150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 232 | 20240417 | 152000 | 45340911150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 233 | 20240417 | 151900 | 45340911150 | 47050 | 47000 | 47100 | 47000 | 5737 |
| 234 | 20240417 | 151800 | 45071096550 | 47000 | 47050 | 47100 | 47000 | 3964 |
| 235 | 20240417 | 151700 | 44884592500 | 47100 | 47100 | 47150 | 47050 | 1955 |
| 236 | 20240417 | 151600 | 44792544450 | 47050 | 47150 | 47150 | 47050 | 4626 |
| 237 | 20240417 | 151500 | 44574815450 | 47150 | 47100 | 47200 | 47050 | 1844 |
| 238 | 20240417 | 151400 | 44487918000 | 47100 | 47100 | 47150 | 47050 | 2775 |
| 239 | 20240417 | 151300 | 44357166650 | 47150 | 47100 | 47150 | 47000 | 2266 |
| 240 | 20240417 | 151200 | 44250458450 | 47050 | 47100 | 47150 | 47000 | 7988 |
| 241 | 20240417 | 151100 | 43874564600 | 47150 | 47150 | 47150 | 47100 | 1486 |
| 242 | 20240417 | 151000 | 43804518350 | 47150 | 47100 | 47150 | 47100 | 1267 |
| 243 | 20240417 | 150900 | 43744793150 | 47100 | 47150 | 47150 | 47100 | 799 |
| 244 | 20240417 | 150800 | 43707145950 | 47100 | 47100 | 47150 | 47100 | 2638 |
| 245 | 20240417 | 150700 | 43582850900 | 47100 | 47000 | 47150 | 47000 | 3239 |
| 246 | 20240417 | 150600 | 43430245650 | 47050 | 47100 | 47150 | 47000 | 13531 |
| 247 | 20240417 | 150500 | 42793805650 | 47100 | 47200 | 47200 | 47100 | 3572 |
| 248 | 20240417 | 150400 | 42625508550 | 47150 | 47250 | 47250 | 47150 | 5098 |
| 249 | 20240417 | 150300 | 42385010000 | 47200 | 47150 | 47250 | 47150 | 3576 |
| 250 | 20240417 | 150200 | 42216241850 | 47150 | 47150 | 47200 | 47150 | 1919 |
| 251 | 20240417 | 150100 | 42125722650 | 47200 | 47200 | 47200 | 47150 | 1384 |
| 252 | 20240417 | 150000 | 42060411900 | 47150 | 47200 | 47250 | 47150 | 1297 |
| 253 | 20240417 | 145900 | 41999174200 | 47250 | 47200 | 47250 | 47150 | 4861 |
| 254 | 20240417 | 145800 | 41769783900 | 47200 | 47300 | 47300 | 47150 | 5758 |
| 255 | 20240417 | 145700 | 41497950050 | 47250 | 47250 | 47300 | 47250 | 1789 |
| 256 | 20240417 | 145600 | 41413387050 | 47250 | 47300 | 47300 | 47250 | 4245 |
| 257 | 20240417 | 145500 | 41212678150 | 47250 | 47250 | 47300 | 47250 | 3371 |
| 258 | 20240417 | 145400 | 41053332750 | 47250 | 47300 | 47300 | 47250 | 1763 |
| 259 | 20240417 | 145300 | 40969975250 | 47250 | 47250 | 47350 | 47250 | 3132 |
| 260 | 20240417 | 145200 | 40821830200 | 47250 | 47350 | 47350 | 47250 | 4428 |
| 261 | 20240417 | 145100 | 40612310100 | 47350 | 47350 | 47350 | 47300 | 1062 |
| 262 | 20240417 | 145000 | 40562046800 | 47300 | 47300 | 47350 | 47300 | 921 |
| 263 | 20240417 | 144900 | 40518446850 | 47300 | 47300 | 47350 | 47250 | 1654 |
| 264 | 20240417 | 144800 | 40440199300 | 47250 | 47250 | 47300 | 47250 | 1255 |
| 265 | 20240417 | 144700 | 40380885600 | 47250 | 47300 | 47350 | 47250 | 3527 |
| 266 | 20240417 | 144600 | 40214117800 | 47300 | 47300 | 47350 | 47300 | 631 |
| 267 | 20240417 | 144500 | 40184253200 | 47300 | 47300 | 47350 | 47250 | 1306 |
| 268 | 20240417 | 144400 | 40122473300 | 47300 | 47300 | 47300 | 47250 | 1532 |
| 269 | 20240417 | 144300 | 40050026800 | 47250 | 47300 | 47300 | 47250 | 1106 |
| 270 | 20240417 | 144200 | 39997739300 | 47300 | 47300 | 47300 | 47250 | 1180 |
| 271 | 20240417 | 144100 | 39941938650 | 47300 | 47250 | 47300 | 47250 | 910 |
| 272 | 20240417 | 144000 | 39898908850 | 47250 | 47350 | 47350 | 47200 | 7741 |
| 273 | 20240417 | 143900 | 39533124450 | 47350 | 47350 | 47350 | 47300 | 1352 |
| 274 | 20240417 | 143800 | 39469115050 | 47350 | 47350 | 47350 | 47300 | 553 |
| 275 | 20240417 | 143700 | 39442936850 | 47300 | 47250 | 47350 | 47250 | 2330 |
| 276 | 20240417 | 143600 | 39332782100 | 47250 | 47300 | 47350 | 47250 | 3148 |
| 277 | 20240417 | 143500 | 39183853400 | 47300 | 47350 | 47350 | 47300 | 1078 |
| 278 | 20240417 | 143400 | 39132843450 | 47350 | 47300 | 47350 | 47300 | 1318 |
| 279 | 20240417 | 143300 | 39070445350 | 47350 | 47350 | 47350 | 47300 | 731 |
| 280 | 20240417 | 143200 | 39035838700 | 47350 | 47350 | 47350 | 47300 | 849 |
| 281 | 20240417 | 143100 | 38995647950 | 47300 | 47300 | 47350 | 47250 | 2970 |
| 282 | 20240417 | 143000 | 38855095750 | 47300 | 47300 | 47300 | 47250 | 1325 |
| 283 | 20240417 | 142900 | 38792429400 | 47250 | 47350 | 47350 | 47250 | 710 |
| 284 | 20240417 | 142800 | 38758836050 | 47350 | 47350 | 47350 | 47200 | 7414 |
| 285 | 20240417 | 142700 | 38408550400 | 47350 | 47400 | 47400 | 47300 | 3840 |
| 286 | 20240417 | 142600 | 38226847000 | 47350 | 47400 | 47400 | 47350 | 2422 |
| 287 | 20240417 | 142500 | 38112110650 | 47350 | 47350 | 47400 | 47350 | 966 |
| 288 | 20240417 | 142400 | 38066336700 | 47350 | 47400 | 47450 | 47350 | 3287 |
| 289 | 20240417 | 142300 | 37910634850 | 47400 | 47400 | 47450 | 47400 | 1802 |
| 290 | 20240417 | 142200 | 37825158200 | 47400 | 47450 | 47450 | 47400 | 704 |
| 291 | 20240417 | 142100 | 37791767800 | 47450 | 47400 | 47450 | 47400 | 757 |
| 292 | 20240417 | 142000 | 37755866450 | 47400 | 47450 | 47450 | 47400 | 2418 |
| 293 | 20240417 | 141900 | 37641197750 | 47400 | 47450 | 47450 | 47400 | 821 |
| 294 | 20240417 | 141800 | 37602253250 | 47400 | 47400 | 47450 | 47400 | 586 |
| 295 | 20240417 | 141700 | 37574456200 | 47450 | 47450 | 47450 | 47400 | 2509 |
| 296 | 20240417 | 141600 | 37455412250 | 47450 | 47400 | 47450 | 47400 | 827 |
| 297 | 20240417 | 141500 | 37416190300 | 47400 | 47450 | 47450 | 47400 | 1091 |
| 298 | 20240417 | 141400 | 37364428550 | 47450 | 47450 | 47450 | 47400 | 1809 |
| 299 | 20240417 | 141300 | 37278649500 | 47450 | 47450 | 47500 | 47400 | 2060 |
| 300 | 20240417 | 141200 | 37180959550 | 47450 | 47450 | 47500 | 47400 | 8050 |
| 301 | 20240417 | 141100 | 36799227350 | 47400 | 47450 | 47450 | 47400 | 1089 |
| 302 | 20240417 | 141000 | 36747587750 | 47450 | 47500 | 47500 | 47400 | 2983 |
| 303 | 20240417 | 140900 | 36606122200 | 47500 | 47550 | 47550 | 47450 | 2081 |
| 304 | 20240417 | 140800 | 36507283050 | 47550 | 47550 | 47550 | 47500 | 540 |
| 305 | 20240417 | 140700 | 36481611400 | 47550 | 47600 | 47650 | 47550 | 1630 |
| 306 | 20240417 | 140600 | 36404056300 | 47600 | 47650 | 47650 | 47550 | 1391 |
| 307 | 20240417 | 140500 | 36337837750 | 47650 | 47750 | 47800 | 47600 | 1051 |
| 308 | 20240417 | 140400 | 36287725250 | 47750 | 47550 | 47800 | 47550 | 12798 |
| 309 | 20240417 | 140300 | 35677602750 | 47550 | 47600 | 47600 | 47550 | 404 |
| 310 | 20240417 | 140200 | 35658382350 | 47550 | 47550 | 47600 | 47500 | 5225 |
| 311 | 20240417 | 140100 | 35410066650 | 47550 | 47500 | 47550 | 47500 | 2703 |
| 312 | 20240417 | 140000 | 35281551500 | 47550 | 47550 | 47550 | 47500 | 735 |
| 313 | 20240417 | 135900 | 35246607200 | 47550 | 47550 | 47550 | 47500 | 1949 |
| 314 | 20240417 | 135800 | 35153953550 | 47500 | 47550 | 47550 | 47500 | 550 |
| 315 | 20240417 | 135700 | 35127811450 | 47550 | 47500 | 47550 | 47500 | 441 |
| 316 | 20240417 | 135600 | 35106843950 | 47550 | 47500 | 47550 | 47450 | 3539 |
| 317 | 20240417 | 135500 | 34938821300 | 47500 | 47500 | 47500 | 47450 | 658 |
| 318 | 20240417 | 135400 | 34907568750 | 47500 | 47500 | 47550 | 47450 | 6788 |
| 319 | 20240417 | 135300 | 34585132700 | 47500 | 47450 | 47500 | 47400 | 3067 |
| 320 | 20240417 | 135200 | 34439564800 | 47400 | 47450 | 47450 | 47400 | 658 |
| 321 | 20240417 | 135100 | 34408360750 | 47400 | 47400 | 47450 | 47350 | 890 |
| 322 | 20240417 | 135000 | 34366153250 | 47350 | 47400 | 47450 | 47350 | 1317 |
| 323 | 20240417 | 134900 | 34303716750 | 47400 | 47400 | 47400 | 47350 | 1674 |
| 324 | 20240417 | 134800 | 34224374950 | 47400 | 47400 | 47400 | 47350 | 1689 |
| 325 | 20240417 | 134700 | 34144330150 | 47400 | 47400 | 47400 | 47300 | 1835 |
| 326 | 20240417 | 134600 | 34057411000 | 47350 | 47350 | 47400 | 47350 | 4043 |
| 327 | 20240417 | 134500 | 33865850950 | 47450 | 47450 | 47450 | 47300 | 4656 |
| 328 | 20240417 | 134400 | 33645277250 | 47400 | 47450 | 47450 | 47400 | 408 |
| 329 | 20240417 | 134300 | 33625923400 | 47450 | 47450 | 47450 | 47400 | 1932 |
| 330 | 20240417 | 134200 | 33534259000 | 47450 | 47450 | 47450 | 47400 | 1380 |
| 331 | 20240417 | 134100 | 33468798600 | 47450 | 47450 | 47450 | 47400 | 731 |
| 332 | 20240417 | 134000 | 33434125000 | 47400 | 47400 | 47450 | 47350 | 1301 |
| 333 | 20240417 | 133900 | 33372439700 | 47450 | 47450 | 47450 | 47400 | 1368 |
| 334 | 20240417 | 133800 | 33307581800 | 47450 | 47400 | 47450 | 47400 | 542 |
| 335 | 20240417 | 133700 | 33281867600 | 47400 | 47400 | 47450 | 47400 | 2314 |
| 336 | 20240417 | 133600 | 33172119950 | 47400 | 47350 | 47400 | 47350 | 1857 |
| 337 | 20240417 | 133500 | 33084105900 | 47400 | 47400 | 47400 | 47300 | 3060 |
| 338 | 20240417 | 133400 | 32939143150 | 47400 | 47450 | 47450 | 47400 | 1216 |
| 339 | 20240417 | 133300 | 32881458250 | 47450 | 47400 | 47450 | 47350 | 3257 |
| 340 | 20240417 | 133200 | 32727066200 | 47350 | 47300 | 47400 | 47300 | 1014 |
| 341 | 20240417 | 133100 | 32679054850 | 47350 | 47350 | 47350 | 47300 | 392 |
| 342 | 20240417 | 133000 | 32660496250 | 47300 | 47350 | 47400 | 47300 | 4056 |
| 343 | 20240417 | 132900 | 32468553100 | 47350 | 47350 | 47350 | 47300 | 1777 |
| 344 | 20240417 | 132800 | 32384440300 | 47350 | 47350 | 47350 | 47300 | 2778 |
| 345 | 20240417 | 132700 | 32253004850 | 47300 | 47300 | 47350 | 47300 | 1543 |
| 346 | 20240417 | 132600 | 32179997500 | 47400 | 47400 | 47400 | 47300 | 1189 |
| 347 | 20240417 | 132500 | 32123694750 | 47350 | 47350 | 47400 | 47350 | 487 |
| 348 | 20240417 | 132400 | 32100616000 | 47400 | 47300 | 47450 | 47300 | 2322 |
| 349 | 20240417 | 132300 | 31990628750 | 47350 | 47400 | 47450 | 47300 | 3520 |
| 350 | 20240417 | 132200 | 31823896950 | 47400 | 47350 | 47400 | 47300 | 2013 |
| 351 | 20240417 | 132100 | 31728562050 | 47350 | 47350 | 47350 | 47300 | 1148 |
| 352 | 20240417 | 132000 | 31674211400 | 47300 | 47350 | 47350 | 47300 | 506 |
| 353 | 20240417 | 131900 | 31650261700 | 47350 | 47300 | 47350 | 47300 | 819 |
| 354 | 20240417 | 131800 | 31611494300 | 47350 | 47250 | 47350 | 47200 | 3199 |
| 355 | 20240417 | 131700 | 31460243800 | 47200 | 47250 | 47300 | 47200 | 1230 |
| 356 | 20240417 | 131600 | 31402145300 | 47250 | 47250 | 47250 | 47200 | 1156 |
| 357 | 20240417 | 131500 | 31347551900 | 47250 | 47250 | 47250 | 47200 | 3158 |
| 358 | 20240417 | 131400 | 31198473950 | 47250 | 47250 | 47250 | 47200 | 1986 |
| 359 | 20240417 | 131300 | 31104710800 | 47200 | 47200 | 47250 | 47200 | 1069 |
| 360 | 20240417 | 131200 | 31054208400 | 47200 | 47200 | 47250 | 47200 | 596 |
| 361 | 20240417 | 131100 | 31026064150 | 47200 | 47250 | 47250 | 47100 | 6827 |
| 362 | 20240417 | 131000 | 30703890700 | 47200 | 47250 | 47250 | 47200 | 555 |
| 363 | 20240417 | 130900 | 30677668700 | 47250 | 47200 | 47250 | 47200 | 550 |
| 364 | 20240417 | 130800 | 30651684050 | 47200 | 47250 | 47250 | 47100 | 3932 |
| 365 | 20240417 | 130700 | 30466193800 | 47250 | 47150 | 47250 | 47150 | 2003 |
| 366 | 20240417 | 130600 | 30371646100 | 47200 | 47150 | 47200 | 47150 | 514 |
| 367 | 20240417 | 130500 | 30347396350 | 47200 | 47150 | 47200 | 47100 | 1903 |
| 368 | 20240417 | 130400 | 30257669700 | 47150 | 47100 | 47150 | 47050 | 776 |
| 369 | 20240417 | 130300 | 30221119050 | 47100 | 47150 | 47150 | 47000 | 10367 |
| 370 | 20240417 | 130200 | 29733484350 | 47100 | 47250 | 47250 | 47100 | 5264 |
| 371 | 20240417 | 130100 | 29485270450 | 47250 | 47200 | 47250 | 47200 | 1925 |
| 372 | 20240417 | 130000 | 29394380250 | 47200 | 47200 | 47200 | 47100 | 6648 |
| 373 | 20240417 | 125900 | 29081108850 | 47150 | 47150 | 47200 | 47100 | 3376 |
| 374 | 20240417 | 125800 | 28921931300 | 47200 | 47200 | 47250 | 47150 | 1102 |
| 375 | 20240417 | 125700 | 28869920200 | 47200 | 47250 | 47250 | 47150 | 473 |
| 376 | 20240417 | 125600 | 28847594300 | 47250 | 47150 | 47250 | 47150 | 769 |
| 377 | 20240417 | 125500 | 28811281700 | 47200 | 47200 | 47200 | 47150 | 836 |
| 378 | 20240417 | 125400 | 28771822850 | 47200 | 47200 | 47200 | 47150 | 526 |
| 379 | 20240417 | 125300 | 28747009450 | 47200 | 47200 | 47200 | 47150 | 1406 |
| 380 | 20240417 | 125200 | 28680699400 | 47200 | 47250 | 47250 | 47150 | 5276 |
| 381 | 20240417 | 125100 | 28431705600 | 47250 | 47300 | 47300 | 47250 | 131 |
| 382 | 20240417 | 125000 | 28425510350 | 47300 | 47250 | 47300 | 47250 | 770 |
| 383 | 20240417 | 124900 | 28389092950 | 47250 | 47300 | 47300 | 47250 | 1076 |
| 384 | 20240417 | 124800 | 28338225400 | 47250 | 47250 | 47300 | 47250 | 92 |
| 385 | 20240417 | 124700 | 28333875250 | 47300 | 47250 | 47300 | 47250 | 269 |
| 386 | 20240417 | 124600 | 28321162750 | 47250 | 47200 | 47250 | 47200 | 2491 |
| 387 | 20240417 | 124500 | 28203464150 | 47200 | 47250 | 47250 | 47200 | 1391 |
| 388 | 20240417 | 124400 | 28137797450 | 47250 | 47250 | 47250 | 47150 | 1427 |
| 389 | 20240417 | 124300 | 28070441300 | 47250 | 47300 | 47300 | 47250 | 920 |
| 390 | 20240417 | 124200 | 28026969200 | 47300 | 47350 | 47400 | 47300 | 1633 |
| 391 | 20240417 | 124100 | 27949688250 | 47400 | 47450 | 47450 | 47350 | 808 |
| 392 | 20240417 | 124000 | 27911365100 | 47450 | 47450 | 47500 | 47400 | 578 |
| 393 | 20240417 | 123900 | 27883932350 | 47450 | 47450 | 47500 | 47400 | 849 |
| 394 | 20240417 | 123800 | 27843649550 | 47450 | 47350 | 47500 | 47350 | 1112 |
| 395 | 20240417 | 123700 | 27790889100 | 47400 | 47450 | 47450 | 47350 | 608 |
| 396 | 20240417 | 123600 | 27762070500 | 47450 | 47400 | 47450 | 47400 | 383 |
| 397 | 20240417 | 123500 | 27743906350 | 47400 | 47400 | 47450 | 47400 | 449 |
| 398 | 20240417 | 123400 | 27722617400 | 47400 | 47400 | 47400 | 47350 | 1125 |
| 399 | 20240417 | 123300 | 27669319450 | 47400 | 47400 | 47450 | 47350 | 266 |
| 400 | 20240417 | 123200 | 27656711700 | 47400 | 47450 | 47450 | 47350 | 1299 |
| 401 | 20240417 | 123100 | 27595138500 | 47400 | 47400 | 47450 | 47400 | 287 |
| 402 | 20240417 | 123000 | 27581527450 | 47450 | 47500 | 47500 | 47400 | 1235 |
| 403 | 20240417 | 122900 | 27522917700 | 47500 | 47500 | 47550 | 47500 | 586 |
| 404 | 20240417 | 122800 | 27495071700 | 47500 | 47550 | 47550 | 47500 | 3942 |
| 405 | 20240417 | 122700 | 27307665250 | 47500 | 47450 | 47550 | 47400 | 3127 |
| 406 | 20240417 | 122600 | 27159205600 | 47450 | 47400 | 47450 | 47400 | 1614 |
| 407 | 20240417 | 122500 | 27082691650 | 47400 | 47350 | 47400 | 47350 | 555 |
| 408 | 20240417 | 122400 | 27056401000 | 47400 | 47350 | 47400 | 47350 | 1082 |
| 409 | 20240417 | 122300 | 27005155900 | 47350 | 47400 | 47400 | 47350 | 387 |
| 410 | 20240417 | 122200 | 26986819900 | 47400 | 47350 | 47400 | 47350 | 1094 |
| 411 | 20240417 | 122100 | 26935009900 | 47350 | 47350 | 47400 | 47300 | 1294 |
| 412 | 20240417 | 122000 | 26873736250 | 47350 | 47300 | 47350 | 47250 | 2382 |
| 413 | 20240417 | 121900 | 26761054450 | 47350 | 47300 | 47350 | 47300 | 381 |
| 414 | 20240417 | 121800 | 26743016500 | 47350 | 47300 | 47350 | 47300 | 572 |
| 415 | 20240417 | 121700 | 26715934450 | 47350 | 47350 | 47350 | 47300 | 455 |
| 416 | 20240417 | 121600 | 26694392000 | 47350 | 47300 | 47350 | 47300 | 133 |
| 417 | 20240417 | 121500 | 26688097900 | 47350 | 47350 | 47350 | 47300 | 301 |
| 418 | 20240417 | 121400 | 26673857050 | 47300 | 47350 | 47350 | 47300 | 2084 |
| 419 | 20240417 | 121300 | 26575265650 | 47350 | 47300 | 47350 | 47300 | 286 |
| 420 | 20240417 | 121200 | 26561725850 | 47350 | 47350 | 47350 | 47300 | 220 |
| 421 | 20240417 | 121100 | 26551309100 | 47300 | 47350 | 47350 | 47300 | 309 |
| 422 | 20240417 | 121000 | 26536680150 | 47350 | 47300 | 47350 | 47300 | 283 |
| 423 | 20240417 | 120900 | 26523280400 | 47350 | 47350 | 47350 | 47300 | 808 |
| 424 | 20240417 | 120800 | 26485022000 | 47350 | 47350 | 47350 | 47300 | 628 |
| 425 | 20240417 | 120700 | 26455286650 | 47350 | 47350 | 47350 | 47300 | 455 |
| 426 | 20240417 | 120600 | 26433745600 | 47350 | 47250 | 47350 | 47250 | 523 |
| 427 | 20240417 | 120500 | 26409005200 | 47300 | 47250 | 47300 | 47250 | 323 |
| 428 | 20240417 | 120400 | 26393733350 | 47250 | 47200 | 47300 | 47200 | 1396 |
| 429 | 20240417 | 120300 | 26327823700 | 47200 | 47200 | 47200 | 47150 | 164 |
| 430 | 20240417 | 120200 | 26320083900 | 47150 | 47150 | 47200 | 47100 | 424 |
| 431 | 20240417 | 120100 | 26300093500 | 47150 | 47150 | 47150 | 47100 | 187 |
| 432 | 20240417 | 120000 | 26291276900 | 47100 | 47100 | 47150 | 47100 | 89 |
| 433 | 20240417 | 115900 | 26287081050 | 47100 | 47150 | 47150 | 47100 | 358 |
| 434 | 20240417 | 115800 | 26270215250 | 47150 | 47150 | 47200 | 47100 | 1045 |
| 435 | 20240417 | 115700 | 26220963850 | 47150 | 47150 | 47150 | 47100 | 309 |
| 436 | 20240417 | 115600 | 26206400100 | 47150 | 47150 | 47150 | 47100 | 302 |
| 437 | 20240417 | 115500 | 26192162050 | 47200 | 47150 | 47200 | 47100 | 520 |
| 438 | 20240417 | 115400 | 26167648700 | 47100 | 47150 | 47200 | 47000 | 30338 |
| 439 | 20240417 | 115300 | 24740815850 | 47150 | 47200 | 47250 | 47150 | 3321 |
| 440 | 20240417 | 115200 | 24584168900 | 47200 | 47250 | 47250 | 47200 | 2701 |
| 441 | 20240417 | 115100 | 24456598400 | 47200 | 47200 | 47250 | 47200 | 413 |
| 442 | 20240417 | 115000 | 24437102950 | 47200 | 47250 | 47250 | 47200 | 248 |
| 443 | 20240417 | 114900 | 24425389150 | 47250 | 47200 | 47250 | 47200 | 395 |
| 444 | 20240417 | 114800 | 24406738350 | 47200 | 47250 | 47250 | 47150 | 5434 |
| 445 | 20240417 | 114700 | 24150412650 | 47250 | 47300 | 47300 | 47200 | 7241 |
| 446 | 20240417 | 114600 | 23808517600 | 47300 | 47300 | 47350 | 47300 | 542 |
| 447 | 20240417 | 114500 | 23782878200 | 47300 | 47350 | 47400 | 47300 | 2302 |
| 448 | 20240417 | 114400 | 23673951200 | 47400 | 47400 | 47400 | 47350 | 597 |
| 449 | 20240417 | 114300 | 23645678650 | 47350 | 47400 | 47450 | 47350 | 1151 |
| 450 | 20240417 | 114200 | 23591119650 | 47400 | 47450 | 47450 | 47400 | 479 |
| 451 | 20240417 | 114100 | 23568394250 | 47450 | 47400 | 47450 | 47400 | 598 |
| 452 | 20240417 | 114000 | 23540046500 | 47400 | 47450 | 47450 | 47350 | 2074 |
| 453 | 20240417 | 113900 | 23441735400 | 47450 | 47350 | 47500 | 47300 | 1117 |
| 454 | 20240417 | 113800 | 23388805750 | 47350 | 47300 | 47350 | 47300 | 383 |
| 455 | 20240417 | 113700 | 23370673050 | 47350 | 47350 | 47350 | 47300 | 665 |
| 456 | 20240417 | 113600 | 23339203700 | 47350 | 47250 | 47400 | 47250 | 1437 |
| 457 | 20240417 | 113500 | 23271191400 | 47300 | 47350 | 47350 | 47200 | 18623 |
| 458 | 20240417 | 113400 | 22391679800 | 47350 | 47350 | 47400 | 47350 | 404 |
| 459 | 20240417 | 113300 | 22372547950 | 47400 | 47500 | 47500 | 47300 | 6616 |
| 460 | 20240417 | 113200 | 22059329250 | 47450 | 47450 | 47500 | 47450 | 250 |
| 461 | 20240417 | 113100 | 22047462250 | 47450 | 47450 | 47500 | 47400 | 905 |
| 462 | 20240417 | 113000 | 22004517050 | 47450 | 47450 | 47450 | 47400 | 2326 |
| 463 | 20240417 | 112900 | 21894250200 | 47450 | 47400 | 47500 | 47400 | 1878 |
| 464 | 20240417 | 112800 | 21805221300 | 47450 | 47450 | 47500 | 47400 | 7514 |
| 465 | 20240417 | 112700 | 21448848600 | 47500 | 47600 | 47600 | 47450 | 4643 |
| 466 | 20240417 | 112600 | 21228267850 | 47600 | 47600 | 47650 | 47550 | 1735 |
| 467 | 20240417 | 112500 | 21145695600 | 47600 | 47650 | 47700 | 47600 | 189 |
| 468 | 20240417 | 112400 | 21136692450 | 47700 | 47650 | 47700 | 47600 | 2341 |
| 469 | 20240417 | 112300 | 21025144550 | 47600 | 47600 | 47650 | 47600 | 707 |
| 470 | 20240417 | 112200 | 20991479250 | 47650 | 47650 | 47650 | 47600 | 727 |
| 471 | 20240417 | 112100 | 20956851950 | 47650 | 47650 | 47700 | 47550 | 3927 |
| 472 | 20240417 | 112000 | 20769873100 | 47650 | 47700 | 47700 | 47650 | 477 |
| 473 | 20240417 | 111900 | 20747132950 | 47700 | 47700 | 47700 | 47650 | 468 |
| 474 | 20240417 | 111800 | 20724812950 | 47650 | 47750 | 47750 | 47650 | 2607 |
| 475 | 20240417 | 111700 | 20600492650 | 47700 | 47700 | 47750 | 47700 | 317 |
| 476 | 20240417 | 111600 | 20585365450 | 47700 | 47800 | 47800 | 47700 | 503 |
| 477 | 20240417 | 111500 | 20561349350 | 47800 | 47750 | 47800 | 47750 | 1473 |
| 478 | 20240417 | 111400 | 20491010250 | 47750 | 47750 | 47800 | 47750 | 1305 |
| 479 | 20240417 | 111300 | 20428691700 | 47800 | 47750 | 47800 | 47700 | 1970 |
| 480 | 20240417 | 111200 | 20334591950 | 47750 | 47900 | 47950 | 47750 | 1802 |
| 481 | 20240417 | 111100 | 20248403100 | 47950 | 47950 | 47950 | 47900 | 1286 |
| 482 | 20240417 | 111000 | 20186770300 | 47950 | 47950 | 47950 | 47900 | 1788 |
| 483 | 20240417 | 110900 | 20101107300 | 47950 | 48000 | 48000 | 47900 | 4288 |
| 484 | 20240417 | 110800 | 19895474500 | 47950 | 47950 | 48000 | 47950 | 1200 |
| 485 | 20240417 | 110700 | 19837885650 | 47950 | 47950 | 48000 | 47950 | 3281 |
| 486 | 20240417 | 110600 | 19680532600 | 47950 | 47950 | 47950 | 47900 | 902 |
| 487 | 20240417 | 110500 | 19637285600 | 47950 | 47850 | 48000 | 47850 | 10713 |
| 488 | 20240417 | 110400 | 19123822600 | 47900 | 47850 | 47900 | 47850 | 1821 |
| 489 | 20240417 | 110300 | 19036631550 | 47850 | 47850 | 47900 | 47850 | 3901 |
| 490 | 20240417 | 110200 | 18849912800 | 47850 | 47850 | 47900 | 47800 | 3404 |
| 491 | 20240417 | 110100 | 18687058250 | 47850 | 47900 | 47900 | 47850 | 4503 |
| 492 | 20240417 | 110000 | 18471480900 | 47900 | 47850 | 47950 | 47850 | 6995 |
| 493 | 20240417 | 105900 | 18136355700 | 47850 | 47750 | 47900 | 47750 | 4964 |
| 494 | 20240417 | 105800 | 17899002350 | 47800 | 47700 | 47800 | 47700 | 4013 |
| 495 | 20240417 | 105700 | 17707361750 | 47700 | 47650 | 47750 | 47650 | 8767 |
| 496 | 20240417 | 105600 | 17289187050 | 47700 | 47650 | 47700 | 47650 | 2895 |
| 497 | 20240417 | 105500 | 17151166400 | 47700 | 47650 | 47700 | 47600 | 5436 |
| 498 | 20240417 | 105400 | 16892117400 | 47650 | 47650 | 47650 | 47600 | 1833 |
| 499 | 20240417 | 105300 | 16804777300 | 47650 | 47600 | 47650 | 47600 | 1798 |
| 500 | 20240417 | 105200 | 16719127450 | 47600 | 47600 | 47650 | 47600 | 2107 |
| 501 | 20240417 | 105100 | 16618774250 | 47600 | 47600 | 47650 | 47550 | 2287 |
| 502 | 20240417 | 105000 | 16509878950 | 47600 | 47500 | 47600 | 47500 | 3399 |
| 503 | 20240417 | 104900 | 16348185400 | 47500 | 47500 | 47550 | 47500 | 741 |
| 504 | 20240417 | 104800 | 16312971400 | 47550 | 47400 | 47550 | 47400 | 2631 |
| 505 | 20240417 | 104700 | 16188060700 | 47400 | 47450 | 47500 | 47400 | 441 |
| 506 | 20240417 | 104600 | 16167132700 | 47450 | 47450 | 47500 | 47450 | 661 |
| 507 | 20240417 | 104500 | 16135766600 | 47450 | 47500 | 47550 | 47450 | 434 |
| 508 | 20240417 | 104400 | 16115154900 | 47500 | 47550 | 47550 | 47450 | 1503 |
| 509 | 20240417 | 104300 | 16043754350 | 47550 | 47350 | 47550 | 47350 | 3827 |
| 510 | 20240417 | 104200 | 15862253650 | 47350 | 47350 | 47400 | 47350 | 2105 |
| 511 | 20240417 | 104100 | 15762580750 | 47350 | 47350 | 47400 | 47350 | 1132 |
| 512 | 20240417 | 104000 | 15708972400 | 47350 | 47350 | 47400 | 47350 | 436 |
| 513 | 20240417 | 103900 | 15688318450 | 47350 | 47400 | 47450 | 47350 | 2383 |
| 514 | 20240417 | 103800 | 15575365600 | 47400 | 47450 | 47450 | 47400 | 4353 |
| 515 | 20240417 | 103700 | 15368919200 | 47500 | 47600 | 47600 | 47450 | 2373 |
| 516 | 20240417 | 103600 | 15256197100 | 47550 | 47550 | 47600 | 47550 | 678 |
| 517 | 20240417 | 103500 | 15223948700 | 47550 | 47550 | 47600 | 47500 | 1131 |
| 518 | 20240417 | 103400 | 15170158500 | 47550 | 47600 | 47650 | 47500 | 3765 |
| 519 | 20240417 | 103300 | 14990991950 | 47600 | 47650 | 47650 | 47600 | 2611 |
| 520 | 20240417 | 103200 | 14866667300 | 47650 | 47500 | 47700 | 47500 | 13527 |
| 521 | 20240417 | 103100 | 14223216000 | 47500 | 47350 | 47500 | 47350 | 14481 |
| 522 | 20240417 | 103000 | 13536566450 | 47350 | 47300 | 47400 | 47300 | 6684 |
| 523 | 20240417 | 102900 | 13220055550 | 47350 | 47300 | 47350 | 47300 | 882 |
| 524 | 20240417 | 102800 | 13178325800 | 47350 | 47300 | 47350 | 47300 | 1454 |
| 525 | 20240417 | 102700 | 13109545550 | 47300 | 47350 | 47350 | 47300 | 280 |
| 526 | 20240417 | 102600 | 13096296250 | 47300 | 47250 | 47350 | 47150 | 3433 |
| 527 | 20240417 | 102500 | 12934043650 | 47250 | 47300 | 47300 | 47200 | 4509 |
| 528 | 20240417 | 102400 | 12720849650 | 47300 | 47300 | 47300 | 47250 | 1221 |
| 529 | 20240417 | 102300 | 12663156400 | 47250 | 47250 | 47350 | 47250 | 1470 |
| 530 | 20240417 | 102200 | 12593626100 | 47300 | 47200 | 47300 | 47200 | 1005 |
| 531 | 20240417 | 102100 | 12546138350 | 47200 | 47150 | 47200 | 47100 | 3079 |
| 532 | 20240417 | 102000 | 12400872850 | 47150 | 47050 | 47150 | 47050 | 1365 |
| 533 | 20240417 | 101900 | 12336577350 | 47100 | 47100 | 47100 | 47000 | 2447 |
| 534 | 20240417 | 101800 | 12221453750 | 47100 | 47000 | 47100 | 47000 | 4853 |
| 535 | 20240417 | 101700 | 11993106350 | 47000 | 47050 | 47100 | 47000 | 412 |
| 536 | 20240417 | 101600 | 11973730900 | 47050 | 47100 | 47150 | 47050 | 3566 |
| 537 | 20240417 | 101500 | 11805856950 | 47100 | 47150 | 47150 | 47100 | 988 |
| 538 | 20240417 | 101400 | 11759313850 | 47150 | 47100 | 47150 | 47100 | 617 |
| 539 | 20240417 | 101300 | 11730248000 | 47150 | 47150 | 47150 | 47100 | 1201 |
| 540 | 20240417 | 101200 | 11673654150 | 47150 | 47100 | 47150 | 47100 | 118 |
| 541 | 20240417 | 101100 | 11668091750 | 47150 | 47100 | 47150 | 47100 | 143 |
| 542 | 20240417 | 101000 | 11661353900 | 47100 | 47100 | 47150 | 47100 | 1470 |
| 543 | 20240417 | 100900 | 11592115950 | 47100 | 47050 | 47100 | 47050 | 1318 |
| 544 | 20240417 | 100800 | 11530086000 | 47050 | 47100 | 47150 | 47050 | 1355 |
| 545 | 20240417 | 100700 | 11466278900 | 47100 | 47100 | 47100 | 47050 | 1421 |
| 546 | 20240417 | 100600 | 11399377050 | 47100 | 47100 | 47150 | 47050 | 5201 |
| 547 | 20240417 | 100500 | 11154468350 | 47150 | 47150 | 47200 | 47100 | 3096 |
| 548 | 20240417 | 100400 | 11008503700 | 47150 | 47250 | 47250 | 47150 | 1173 |
| 549 | 20240417 | 100300 | 10953151550 | 47250 | 47200 | 47350 | 47200 | 5820 |
| 550 | 20240417 | 100200 | 10678126400 | 47250 | 47250 | 47250 | 47200 | 285 |
| 551 | 20240417 | 100100 | 10664664300 | 47250 | 47250 | 47250 | 47200 | 359 |
| 552 | 20240417 | 100000 | 10647707950 | 47250 | 47200 | 47300 | 47200 | 2103 |
| 553 | 20240417 | 095900 | 10548316500 | 47250 | 47300 | 47350 | 47200 | 3418 |
| 554 | 20240417 | 095800 | 10386788250 | 47350 | 47350 | 47350 | 47300 | 704 |
| 555 | 20240417 | 095700 | 10353484350 | 47300 | 47400 | 47400 | 47300 | 2386 |
| 556 | 20240417 | 095600 | 10240502650 | 47400 | 47350 | 47400 | 47350 | 1226 |
| 557 | 20240417 | 095500 | 10182427750 | 47400 | 47400 | 47450 | 47350 | 6095 |
| 558 | 20240417 | 095400 | 9893565550 | 47450 | 47450 | 47450 | 47400 | 741 |
| 559 | 20240417 | 095300 | 9858418400 | 47450 | 47350 | 47450 | 47350 | 2612 |
| 560 | 20240417 | 095200 | 9734611250 | 47400 | 47300 | 47400 | 47300 | 3859 |
| 561 | 20240417 | 095100 | 9551789150 | 47350 | 47300 | 47350 | 47300 | 9546 |
| 562 | 20240417 | 095000 | 9100092800 | 47300 | 47300 | 47300 | 47250 | 917 |
| 563 | 20240417 | 094900 | 9056727450 | 47300 | 47300 | 47300 | 47250 | 649 |
| 564 | 20240417 | 094800 | 9026039450 | 47300 | 47200 | 47300 | 47200 | 1667 |
| 565 | 20240417 | 094700 | 8947252800 | 47250 | 47200 | 47250 | 47200 | 3716 |
| 566 | 20240417 | 094600 | 8771678750 | 47250 | 47200 | 47250 | 47200 | 223 |
| 567 | 20240417 | 094500 | 8761146550 | 47200 | 47250 | 47250 | 47200 | 1704 |
| 568 | 20240417 | 094400 | 8680705050 | 47250 | 47250 | 47250 | 47200 | 765 |
| 569 | 20240417 | 094300 | 8644574900 | 47250 | 47200 | 47250 | 47200 | 582 |
| 570 | 20240417 | 094200 | 8617093200 | 47250 | 47100 | 47250 | 47100 | 3998 |
| 571 | 20240417 | 094100 | 8428463800 | 47150 | 47150 | 47150 | 47100 | 558 |
| 572 | 20240417 | 094000 | 8402168200 | 47150 | 47150 | 47200 | 47150 | 1422 |
| 573 | 20240417 | 093900 | 8335118050 | 47150 | 47200 | 47200 | 47150 | 683 |
| 574 | 20240417 | 093800 | 8302906600 | 47200 | 47200 | 47250 | 47150 | 3318 |
| 575 | 20240417 | 093700 | 8146325100 | 47200 | 47200 | 47200 | 47150 | 967 |
| 576 | 20240417 | 093600 | 8100698600 | 47150 | 47150 | 47200 | 47100 | 1318 |
| 577 | 20240417 | 093500 | 8038546350 | 47150 | 47100 | 47150 | 47100 | 1694 |
| 578 | 20240417 | 093400 | 7958684600 | 47150 | 47150 | 47150 | 47100 | 2026 |
| 579 | 20240417 | 093300 | 7863170750 | 47150 | 47150 | 47150 | 47100 | 623 |
| 580 | 20240417 | 093200 | 7833807600 | 47150 | 47200 | 47250 | 47150 | 2853 |
| 581 | 20240417 | 093100 | 7699205150 | 47250 | 47200 | 47250 | 47200 | 435 |
| 582 | 20240417 | 093000 | 7678664200 | 47200 | 47150 | 47250 | 47100 | 2134 |
| 583 | 20240417 | 092900 | 7577981200 | 47150 | 47100 | 47150 | 47100 | 1093 |
| 584 | 20240417 | 092800 | 7526448300 | 47100 | 47200 | 47200 | 47100 | 1993 |
| 585 | 20240417 | 092700 | 7432449950 | 47250 | 47200 | 47250 | 47200 | 806 |
| 586 | 20240417 | 092600 | 7394404450 | 47200 | 47200 | 47200 | 47100 | 4210 |
| 587 | 20240417 | 092500 | 7195809550 | 47200 | 47100 | 47200 | 47100 | 3880 |
| 588 | 20240417 | 092400 | 7012837850 | 47100 | 47150 | 47150 | 47100 | 5798 |
| 589 | 20240417 | 092300 | 6739664000 | 47150 | 47250 | 47250 | 47150 | 4811 |
| 590 | 20240417 | 092200 | 6512534650 | 47250 | 47250 | 47250 | 47200 | 3021 |
| 591 | 20240417 | 092100 | 6369804650 | 47250 | 47250 | 47250 | 47200 | 1202 |
| 592 | 20240417 | 092000 | 6313010250 | 47250 | 47300 | 47300 | 47200 | 3978 |
| 593 | 20240417 | 091900 | 6125044100 | 47300 | 47250 | 47300 | 47200 | 2335 |
| 594 | 20240417 | 091800 | 6014714050 | 47250 | 47300 | 47300 | 47200 | 5043 |
| 595 | 20240417 | 091700 | 5776430700 | 47300 | 47100 | 47300 | 47100 | 10361 |
| 596 | 20240417 | 091600 | 5287428200 | 47100 | 47050 | 47100 | 47050 | 663 |
| 597 | 20240417 | 091500 | 5256220350 | 47100 | 47100 | 47100 | 47000 | 5625 |
| 598 | 20240417 | 091400 | 4991530200 | 47050 | 47100 | 47100 | 47050 | 564 |
| 599 | 20240417 | 091300 | 4964979150 | 47100 | 47100 | 47100 | 47050 | 427 |
| 600 | 20240417 | 091200 | 4944878650 | 47100 | 47050 | 47100 | 47050 | 2696 |
| 601 | 20240417 | 091100 | 4817992150 | 47050 | 47050 | 47100 | 47000 | 3740 |
| 602 | 20240417 | 091000 | 4642048300 | 47050 | 47050 | 47100 | 47000 | 1984 |
| 603 | 20240417 | 090900 | 4548703600 | 47050 | 47050 | 47100 | 47000 | 6941 |
| 604 | 20240417 | 090800 | 4221871800 | 47050 | 47050 | 47100 | 47000 | 3567 |
| 605 | 20240417 | 090700 | 4054065900 | 47100 | 47100 | 47100 | 47000 | 6357 |
| 606 | 20240417 | 090600 | 3754944650 | 47100 | 47050 | 47150 | 46950 | 9664 |
| 607 | 20240417 | 090500 | 3300681950 | 47050 | 47200 | 47200 | 46900 | 17454 |
| 608 | 20240417 | 090400 | 2479907500 | 47200 | 47300 | 47300 | 47150 | 5960 |
| 609 | 20240417 | 090300 | 2198320900 | 47300 | 47300 | 47300 | 47200 | 3699 |
| 610 | 20240417 | 090200 | 2023485350 | 47250 | 47050 | 47300 | 47050 | 14150 |
| 611 | 20240417 | 090100 | 1356479450 | 47050 | 46950 | 47150 | 46950 | 8407 |
| 612 | 20240417 | 090000 | 960893100 | 46950 | 46700 | 46950 | 46700 | 20342 |