33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240415 | 192500 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 5405 |
| 3 | 20240415 | 192400 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 4 | 20240415 | 192300 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 5 | 20240415 | 192200 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 6 | 20240415 | 192100 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 7 | 20240415 | 192000 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 8 | 20240415 | 191900 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 9 | 20240415 | 191800 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 10 | 20240415 | 191700 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 11 | 20240415 | 191600 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 12 | 20240415 | 191500 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 13 | 20240415 | 191400 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 14 | 20240415 | 191300 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 15 | 20240415 | 191200 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 16 | 20240415 | 191100 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 17 | 20240415 | 191000 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 18 | 20240415 | 190900 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 19 | 20240415 | 190800 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 20 | 20240415 | 190700 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 21 | 20240415 | 190600 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 22 | 20240415 | 190500 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 23 | 20240415 | 190400 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 24 | 20240415 | 190300 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 25 | 20240415 | 190200 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 26 | 20240415 | 190100 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 27 | 20240415 | 190000 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 28 | 20240415 | 185900 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 29 | 20240415 | 185800 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 30 | 20240415 | 185700 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 31 | 20240415 | 185600 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 32 | 20240415 | 185500 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 5405 |
| 33 | 20240415 | 185400 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 34 | 20240415 | 185300 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 35 | 20240415 | 185200 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 36 | 20240415 | 185100 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 37 | 20240415 | 185000 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 38 | 20240415 | 184900 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 39 | 20240415 | 184800 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 40 | 20240415 | 184700 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 41 | 20240415 | 184600 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 42 | 20240415 | 184500 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 43 | 20240415 | 184400 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 44 | 20240415 | 184300 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 45 | 20240415 | 184200 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 46 | 20240415 | 184100 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 47 | 20240415 | 184000 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 48 | 20240415 | 183900 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 49 | 20240415 | 183800 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 50 | 20240415 | 183700 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 51 | 20240415 | 183600 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 52 | 20240415 | 183500 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 53 | 20240415 | 183400 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 54 | 20240415 | 183300 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 55 | 20240415 | 183200 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 56 | 20240415 | 183100 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 57 | 20240415 | 183000 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 58 | 20240415 | 182900 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 59 | 20240415 | 182800 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 60 | 20240415 | 182700 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 61 | 20240415 | 182600 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 62 | 20240415 | 182500 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 5405 |
| 63 | 20240415 | 182400 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 64 | 20240415 | 182300 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 65 | 20240415 | 182200 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 66 | 20240415 | 182100 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 67 | 20240415 | 182000 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 68 | 20240415 | 181900 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 69 | 20240415 | 181800 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 70 | 20240415 | 181700 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 71 | 20240415 | 181600 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 72 | 20240415 | 181500 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 73 | 20240415 | 181400 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 74 | 20240415 | 181300 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 75 | 20240415 | 181200 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 76 | 20240415 | 181100 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 77 | 20240415 | 181000 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 78 | 20240415 | 180900 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 79 | 20240415 | 180800 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 80 | 20240415 | 180700 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 81 | 20240415 | 180600 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 82 | 20240415 | 180500 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 83 | 20240415 | 180400 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 84 | 20240415 | 180300 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 85 | 20240415 | 180200 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 86 | 20240415 | 180100 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 87 | 20240415 | 180000 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 88 | 20240415 | 175900 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 89 | 20240415 | 175800 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 90 | 20240415 | 175700 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 91 | 20240415 | 175600 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 92 | 20240415 | 175500 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 5405 |
| 93 | 20240415 | 175400 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 94 | 20240415 | 175300 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 95 | 20240415 | 175200 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 96 | 20240415 | 175100 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 97 | 20240415 | 175000 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 98 | 20240415 | 174900 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 99 | 20240415 | 174800 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 100 | 20240415 | 174700 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 101 | 20240415 | 174600 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 102 | 20240415 | 174500 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 103 | 20240415 | 174400 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 104 | 20240415 | 174300 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 105 | 20240415 | 174200 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 106 | 20240415 | 174100 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 107 | 20240415 | 174000 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 108 | 20240415 | 173900 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 109 | 20240415 | 173800 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 110 | 20240415 | 173700 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 111 | 20240415 | 173600 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 112 | 20240415 | 173500 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 113 | 20240415 | 173400 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 114 | 20240415 | 173300 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 115 | 20240415 | 173200 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 116 | 20240415 | 173100 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 117 | 20240415 | 173000 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 118 | 20240415 | 172900 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 119 | 20240415 | 172800 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 120 | 20240415 | 172700 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 121 | 20240415 | 172600 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 122 | 20240415 | 172500 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 5405 |
| 123 | 20240415 | 172400 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 124 | 20240415 | 172300 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 125 | 20240415 | 172200 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 126 | 20240415 | 172100 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 127 | 20240415 | 172000 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 128 | 20240415 | 171900 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 129 | 20240415 | 171800 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 130 | 20240415 | 171700 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 131 | 20240415 | 171600 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 132 | 20240415 | 171500 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 133 | 20240415 | 171400 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 134 | 20240415 | 171300 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 135 | 20240415 | 171200 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 136 | 20240415 | 171100 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 137 | 20240415 | 171000 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 138 | 20240415 | 170900 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 139 | 20240415 | 170800 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 140 | 20240415 | 170700 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 141 | 20240415 | 170600 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 142 | 20240415 | 170500 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 143 | 20240415 | 170400 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 144 | 20240415 | 170300 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 145 | 20240415 | 170200 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 146 | 20240415 | 170100 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 147 | 20240415 | 170000 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 148 | 20240415 | 165900 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 149 | 20240415 | 165800 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 150 | 20240415 | 165700 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 151 | 20240415 | 165600 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 152 | 20240415 | 165500 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 5405 |
| 153 | 20240415 | 165400 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 154 | 20240415 | 165300 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 155 | 20240415 | 165200 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 156 | 20240415 | 165100 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 157 | 20240415 | 165000 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 158 | 20240415 | 164900 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 159 | 20240415 | 164800 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 160 | 20240415 | 164700 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 161 | 20240415 | 164600 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 162 | 20240415 | 164500 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 163 | 20240415 | 164400 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 164 | 20240415 | 164300 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 165 | 20240415 | 164200 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 166 | 20240415 | 164100 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 167 | 20240415 | 164000 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 168 | 20240415 | 163900 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 169 | 20240415 | 163800 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 170 | 20240415 | 163700 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 171 | 20240415 | 163600 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 172 | 20240415 | 163500 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 173 | 20240415 | 163400 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 174 | 20240415 | 163300 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 175 | 20240415 | 163200 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 176 | 20240415 | 163100 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 177 | 20240415 | 163000 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 178 | 20240415 | 162900 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 179 | 20240415 | 162800 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 180 | 20240415 | 162700 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 181 | 20240415 | 162600 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 182 | 20240415 | 162500 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 5405 |
| 183 | 20240415 | 162400 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 184 | 20240415 | 162300 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 185 | 20240415 | 162200 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 186 | 20240415 | 162100 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 187 | 20240415 | 162000 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 188 | 20240415 | 161900 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 189 | 20240415 | 161800 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 190 | 20240415 | 161700 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 191 | 20240415 | 161600 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 192 | 20240415 | 161500 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 193 | 20240415 | 161400 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 194 | 20240415 | 161300 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 195 | 20240415 | 161200 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 196 | 20240415 | 161100 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 197 | 20240415 | 161000 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 198 | 20240415 | 160900 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 199 | 20240415 | 160800 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 200 | 20240415 | 160700 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 201 | 20240415 | 160600 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 202 | 20240415 | 160500 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 203 | 20240415 | 160400 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 204 | 20240415 | 160300 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 205 | 20240415 | 160200 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 206 | 20240415 | 160100 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 207 | 20240415 | 160000 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 208 | 20240415 | 155900 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 209 | 20240415 | 155800 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 210 | 20240415 | 155700 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 211 | 20240415 | 155600 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 212 | 20240415 | 155500 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 5405 |
| 213 | 20240415 | 155400 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 214 | 20240415 | 155300 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 215 | 20240415 | 155200 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 216 | 20240415 | 155100 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 217 | 20240415 | 155000 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 218 | 20240415 | 154900 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 219 | 20240415 | 154800 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 220 | 20240415 | 154700 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 221 | 20240415 | 154600 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 222 | 20240415 | 154500 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 223 | 20240415 | 154400 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 224 | 20240415 | 154300 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 225 | 20240415 | 154200 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 226 | 20240415 | 154100 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 227 | 20240415 | 154000 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 228 | 20240415 | 153900 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 229 | 20240415 | 153800 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 230 | 20240415 | 153700 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 231 | 20240415 | 153600 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 232 | 20240415 | 153500 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 233 | 20240415 | 153400 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 234 | 20240415 | 153300 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 235 | 20240415 | 153200 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 236 | 20240415 | 153100 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 237 | 20240415 | 153000 | 6690950450 | 25600 | 25600 | 25600 | 25600 | 5405 |
| 238 | 20240415 | 152900 | 6552582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 239 | 20240415 | 152800 | 6552582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 240 | 20240415 | 152700 | 6552582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 241 | 20240415 | 152600 | 6552582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 242 | 20240415 | 152500 | 6552582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 243 | 20240415 | 152400 | 6552582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 244 | 20240415 | 152300 | 6552582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 245 | 20240415 | 152200 | 6552582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 246 | 20240415 | 152100 | 6552582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 247 | 20240415 | 152000 | 6552582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 248 | 20240415 | 151900 | 6552582450 | 25500 | 25550 | 25550 | 25450 | 1657 |
| 249 | 20240415 | 151800 | 6510349950 | 25500 | 25550 | 25550 | 25500 | 391 |
| 250 | 20240415 | 151700 | 6500373000 | 25500 | 25550 | 25550 | 25500 | 769 |
| 251 | 20240415 | 151600 | 6480763450 | 25550 | 25550 | 25550 | 25550 | 68 |
| 252 | 20240415 | 151500 | 6479026050 | 25500 | 25500 | 25500 | 25500 | 54 |
| 253 | 20240415 | 151400 | 6477649050 | 25500 | 25500 | 25500 | 25500 | 133 |
| 254 | 20240415 | 151300 | 6474257550 | 25500 | 25500 | 25500 | 25500 | 346 |
| 255 | 20240415 | 151200 | 6465434550 | 25500 | 25500 | 25500 | 25500 | 618 |
| 256 | 20240415 | 151100 | 6449675550 | 25500 | 25500 | 25550 | 25500 | 297 |
| 257 | 20240415 | 151000 | 6442101200 | 25500 | 25450 | 25500 | 25450 | 858 |
| 258 | 20240415 | 150900 | 6420223850 | 25450 | 25450 | 25450 | 25450 | 171 |
| 259 | 20240415 | 150800 | 6415871900 | 25450 | 25500 | 25500 | 25450 | 1319 |
| 260 | 20240415 | 150700 | 6382301550 | 25500 | 25450 | 25500 | 25450 | 47 |
| 261 | 20240415 | 150600 | 6381105350 | 25450 | 25450 | 25450 | 25450 | 1 |
| 262 | 20240415 | 150500 | 6381079900 | 25450 | 25450 | 25450 | 25450 | 178 |
| 263 | 20240415 | 150400 | 6376549800 | 25500 | 25450 | 25500 | 25450 | 25 |
| 264 | 20240415 | 150300 | 6375913300 | 25450 | 25450 | 25500 | 25450 | 731 |
| 265 | 20240415 | 150200 | 6357309100 | 25500 | 25500 | 25550 | 25500 | 344 |
| 266 | 20240415 | 150100 | 6348537050 | 25500 | 25550 | 25550 | 25500 | 230 |
| 267 | 20240415 | 150000 | 6342668650 | 25500 | 25500 | 25550 | 25500 | 443 |
| 268 | 20240415 | 145900 | 6331372100 | 25450 | 25500 | 25500 | 25450 | 266 |
| 269 | 20240415 | 145800 | 6324594350 | 25450 | 25500 | 25500 | 25450 | 242 |
| 270 | 20240415 | 145700 | 6318428750 | 25550 | 25500 | 25550 | 25500 | 365 |
| 271 | 20240415 | 145600 | 6309121150 | 25500 | 25500 | 25500 | 25500 | 107 |
| 272 | 20240415 | 145500 | 6306392650 | 25550 | 25450 | 25550 | 25450 | 71 |
| 273 | 20240415 | 145400 | 6304582150 | 25450 | 25450 | 25450 | 25450 | 278 |
| 274 | 20240415 | 145300 | 6297507050 | 25450 | 25450 | 25500 | 25450 | 100 |
| 275 | 20240415 | 145200 | 6294961850 | 25500 | 25500 | 25500 | 25500 | 184 |
| 276 | 20240415 | 145100 | 6290269850 | 25500 | 25500 | 25500 | 25500 | 224 |
| 277 | 20240415 | 145000 | 6284557850 | 25500 | 25500 | 25500 | 25500 | 50 |
| 278 | 20240415 | 144900 | 6283282850 | 25500 | 25500 | 25550 | 25500 | 358 |
| 279 | 20240415 | 144800 | 6274153250 | 25500 | 25500 | 25500 | 25500 | 190 |
| 280 | 20240415 | 144700 | 6269308250 | 25500 | 25500 | 25500 | 25500 | 335 |
| 281 | 20240415 | 144600 | 6260765750 | 25500 | 25450 | 25500 | 25450 | 2178 |
| 282 | 20240415 | 144500 | 6205230700 | 25450 | 25500 | 25500 | 25450 | 133 |
| 283 | 20240415 | 144400 | 6201843950 | 25450 | 25450 | 25450 | 25450 | 326 |
| 284 | 20240415 | 144300 | 6193547250 | 25450 | 25500 | 25500 | 25450 | 45 |
| 285 | 20240415 | 144200 | 6192399850 | 25500 | 25450 | 25500 | 25450 | 493 |
| 286 | 20240415 | 144100 | 6179852500 | 25450 | 25450 | 25450 | 25450 | 14 |
| 287 | 20240415 | 144000 | 6179496200 | 25400 | 25400 | 25450 | 25400 | 249 |
| 288 | 20240415 | 143900 | 6173170600 | 25400 | 25400 | 25450 | 25400 | 230 |
| 289 | 20240415 | 143800 | 6167328550 | 25450 | 25450 | 25450 | 25450 | 184 |
| 290 | 20240415 | 143700 | 6162645750 | 25500 | 25450 | 25500 | 25450 | 279 |
| 291 | 20240415 | 143600 | 6155544400 | 25450 | 25450 | 25450 | 25450 | 1 |
| 292 | 20240415 | 143500 | 6155518950 | 25450 | 25450 | 25450 | 25450 | 146 |
| 293 | 20240415 | 143400 | 6151803250 | 25500 | 25450 | 25500 | 25450 | 574 |
| 294 | 20240415 | 143300 | 6137194800 | 25450 | 25500 | 25500 | 25450 | 138 |
| 295 | 20240415 | 143200 | 6133682550 | 25500 | 25500 | 25500 | 25450 | 303 |
| 296 | 20240415 | 143100 | 6125970150 | 25500 | 25450 | 25500 | 25450 | 17 |
| 297 | 20240415 | 143000 | 6125537350 | 25450 | 25500 | 25500 | 25450 | 370 |
| 298 | 20240415 | 142900 | 6116120350 | 25450 | 25450 | 25500 | 25450 | 173 |
| 299 | 20240415 | 142800 | 6111717450 | 25450 | 25500 | 25500 | 25450 | 198 |
| 300 | 20240415 | 142700 | 6106677300 | 25500 | 25450 | 25500 | 25450 | 203 |
| 301 | 20240415 | 142600 | 6101510800 | 25450 | 25450 | 25450 | 25450 | 82 |
| 302 | 20240415 | 142500 | 6099423900 | 25450 | 25500 | 25500 | 25450 | 610 |
| 303 | 20240415 | 142400 | 6083898700 | 25450 | 25550 | 25600 | 25450 | 2446 |
| 304 | 20240415 | 142300 | 6021418650 | 25550 | 25550 | 25550 | 25550 | 607 |
| 305 | 20240415 | 142200 | 6005909800 | 25600 | 25550 | 25600 | 25550 | 345 |
| 306 | 20240415 | 142100 | 5997094800 | 25550 | 25550 | 25550 | 25550 | 165 |
| 307 | 20240415 | 142000 | 5992879050 | 25600 | 25550 | 25600 | 25550 | 850 |
| 308 | 20240415 | 141900 | 5971161300 | 25500 | 25500 | 25500 | 25500 | 839 |
| 309 | 20240415 | 141800 | 5949766800 | 25500 | 25450 | 25500 | 25450 | 169 |
| 310 | 20240415 | 141700 | 5945465550 | 25450 | 25450 | 25450 | 25450 | 152 |
| 311 | 20240415 | 141600 | 5941597150 | 25450 | 25500 | 25500 | 25450 | 396 |
| 312 | 20240415 | 141500 | 5931518900 | 25450 | 25450 | 25450 | 25450 | 851 |
| 313 | 20240415 | 141400 | 5909860950 | 25450 | 25450 | 25500 | 25450 | 485 |
| 314 | 20240415 | 141300 | 5897517150 | 25450 | 25500 | 25500 | 25450 | 291 |
| 315 | 20240415 | 141200 | 5890109500 | 25450 | 25450 | 25450 | 25450 | 281 |
| 316 | 20240415 | 141100 | 5882958050 | 25450 | 25450 | 25450 | 25450 | 566 |
| 317 | 20240415 | 141000 | 5868553350 | 25450 | 25450 | 25450 | 25450 | 20 |
| 318 | 20240415 | 140900 | 5868044350 | 25450 | 25500 | 25500 | 25450 | 865 |
| 319 | 20240415 | 140800 | 5846029000 | 25500 | 25500 | 25500 | 25450 | 1253 |
| 320 | 20240415 | 140700 | 5814077700 | 25500 | 25550 | 25550 | 25500 | 483 |
| 321 | 20240415 | 140600 | 5801755300 | 25550 | 25550 | 25550 | 25550 | 737 |
| 322 | 20240415 | 140500 | 5782924950 | 25500 | 25500 | 25500 | 25500 | 211 |
| 323 | 20240415 | 140400 | 5777544450 | 25500 | 25500 | 25550 | 25500 | 268 |
| 324 | 20240415 | 140300 | 5770710400 | 25500 | 25500 | 25500 | 25500 | 463 |
| 325 | 20240415 | 140200 | 5758903900 | 25500 | 25500 | 25550 | 25500 | 518 |
| 326 | 20240415 | 140100 | 5745694850 | 25500 | 25500 | 25550 | 25500 | 274 |
| 327 | 20240415 | 140000 | 5738701750 | 25500 | 25450 | 25550 | 25450 | 1344 |
| 328 | 20240415 | 135900 | 5704430950 | 25500 | 25400 | 25500 | 25350 | 489 |
| 329 | 20240415 | 135800 | 5691987650 | 25400 | 25400 | 25400 | 25400 | 135 |
| 330 | 20240415 | 135700 | 5688558650 | 25400 | 25350 | 25400 | 25350 | 703 |
| 331 | 20240415 | 135600 | 5670706650 | 25350 | 25350 | 25350 | 25350 | 150 |
| 332 | 20240415 | 135500 | 5666904150 | 25350 | 25350 | 25350 | 25350 | 187 |
| 333 | 20240415 | 135400 | 5662163700 | 25350 | 25350 | 25350 | 25350 | 157 |
| 334 | 20240415 | 135300 | 5658183750 | 25350 | 25350 | 25350 | 25350 | 91 |
| 335 | 20240415 | 135200 | 5655876900 | 25400 | 25400 | 25400 | 25350 | 62 |
| 336 | 20240415 | 135100 | 5654302600 | 25350 | 25400 | 25400 | 25350 | 303 |
| 337 | 20240415 | 135000 | 5646619850 | 25400 | 25350 | 25400 | 25300 | 257 |
| 338 | 20240415 | 134900 | 5640104350 | 25400 | 25350 | 25400 | 25300 | 213 |
| 339 | 20240415 | 134800 | 5634702300 | 25350 | 25350 | 25350 | 25350 | 111 |
| 340 | 20240415 | 134700 | 5631888450 | 25350 | 25300 | 25350 | 25300 | 83 |
| 341 | 20240415 | 134600 | 5629785900 | 25300 | 25350 | 25350 | 25300 | 276 |
| 342 | 20240415 | 134500 | 5622796850 | 25350 | 25350 | 25350 | 25350 | 29 |
| 343 | 20240415 | 134400 | 5622061700 | 25350 | 25350 | 25400 | 25300 | 460 |
| 344 | 20240415 | 134300 | 5610399850 | 25400 | 25400 | 25400 | 25350 | 173 |
| 345 | 20240415 | 134200 | 5606010500 | 25300 | 25350 | 25350 | 25300 | 268 |
| 346 | 20240415 | 134100 | 5599222600 | 25350 | 25350 | 25350 | 25350 | 272 |
| 347 | 20240415 | 134000 | 5592327400 | 25300 | 25400 | 25400 | 25300 | 214 |
| 348 | 20240415 | 133900 | 5586910100 | 25350 | 25350 | 25350 | 25350 | 745 |
| 349 | 20240415 | 133800 | 5568024350 | 25350 | 25400 | 25400 | 25350 | 126 |
| 350 | 20240415 | 133700 | 5564827150 | 25350 | 25350 | 25350 | 25350 | 138 |
| 351 | 20240415 | 133600 | 5561328850 | 25350 | 25350 | 25400 | 25350 | 303 |
| 352 | 20240415 | 133500 | 5553647350 | 25400 | 25400 | 25400 | 25400 | 75 |
| 353 | 20240415 | 133400 | 5551742350 | 25350 | 25350 | 25400 | 25350 | 429 |
| 354 | 20240415 | 133300 | 5540866450 | 25350 | 25350 | 25350 | 25350 | 286 |
| 355 | 20240415 | 133200 | 5533616350 | 25400 | 25350 | 25400 | 25350 | 103 |
| 356 | 20240415 | 133100 | 5531004800 | 25350 | 25350 | 25400 | 25350 | 866 |
| 357 | 20240415 | 133000 | 5509051600 | 25350 | 25400 | 25400 | 25350 | 141 |
| 358 | 20240415 | 132900 | 5505476550 | 25400 | 25350 | 25400 | 25350 | 825 |
| 359 | 20240415 | 132800 | 5484535600 | 25400 | 25400 | 25400 | 25400 | 1 |
| 360 | 20240415 | 132700 | 5484510200 | 25350 | 25400 | 25400 | 25350 | 156 |
| 361 | 20240415 | 132600 | 5480553200 | 25350 | 25400 | 25400 | 25350 | 160 |
| 362 | 20240415 | 132500 | 5476496700 | 25400 | 25450 | 25450 | 25400 | 13 |
| 363 | 20240415 | 132400 | 5476166000 | 25400 | 25350 | 25400 | 25350 | 508 |
| 364 | 20240415 | 132300 | 5463275150 | 25350 | 25400 | 25400 | 25350 | 365 |
| 365 | 20240415 | 132200 | 5454010750 | 25400 | 25350 | 25400 | 25350 | 148 |
| 366 | 20240415 | 132100 | 5450255550 | 25400 | 25400 | 25400 | 25350 | 360 |
| 367 | 20240415 | 132000 | 5441119050 | 25350 | 25350 | 25350 | 25300 | 204 |
| 368 | 20240415 | 131900 | 5435954150 | 25300 | 25300 | 25300 | 25300 | 314 |
| 369 | 20240415 | 131800 | 5428009950 | 25300 | 25350 | 25350 | 25300 | 75 |
| 370 | 20240415 | 131700 | 5426109200 | 25350 | 25350 | 25350 | 25300 | 61 |
| 371 | 20240415 | 131600 | 5424563350 | 25350 | 25400 | 25400 | 25350 | 397 |
| 372 | 20240415 | 131500 | 5414493950 | 25350 | 25250 | 25350 | 25250 | 277 |
| 373 | 20240415 | 131400 | 5407476600 | 25300 | 25300 | 25300 | 25300 | 169 |
| 374 | 20240415 | 131300 | 5403200900 | 25300 | 25350 | 25350 | 25300 | 334 |
| 375 | 20240415 | 131200 | 5394750200 | 25350 | 25350 | 25350 | 25350 | 7 |
| 376 | 20240415 | 131100 | 5394572750 | 25300 | 25350 | 25400 | 25250 | 1295 |
| 377 | 20240415 | 131000 | 5361854600 | 25350 | 25400 | 25400 | 25300 | 1159 |
| 378 | 20240415 | 130900 | 5332516650 | 25400 | 25400 | 25450 | 25350 | 148 |
| 379 | 20240415 | 130800 | 5328756850 | 25350 | 25350 | 25350 | 25300 | 1252 |
| 380 | 20240415 | 130700 | 5297064700 | 25350 | 25400 | 25400 | 25350 | 532 |
| 381 | 20240415 | 130600 | 5283576950 | 25350 | 25400 | 25400 | 25350 | 517 |
| 382 | 20240415 | 130500 | 5270462250 | 25400 | 25400 | 25450 | 25400 | 211 |
| 383 | 20240415 | 130400 | 5265097600 | 25400 | 25400 | 25400 | 25400 | 341 |
| 384 | 20240415 | 130300 | 5256436200 | 25350 | 25350 | 25350 | 25350 | 287 |
| 385 | 20240415 | 130200 | 5249160750 | 25400 | 25350 | 25400 | 25350 | 308 |
| 386 | 20240415 | 130100 | 5241352900 | 25350 | 25350 | 25350 | 25300 | 637 |
| 387 | 20240415 | 130000 | 5225219650 | 25400 | 25400 | 25400 | 25350 | 32 |
| 388 | 20240415 | 125900 | 5224407500 | 25400 | 25400 | 25400 | 25350 | 130 |
| 389 | 20240415 | 125800 | 5221111800 | 25400 | 25400 | 25400 | 25400 | 160 |
| 390 | 20240415 | 125700 | 5217047800 | 25400 | 25350 | 25400 | 25350 | 117 |
| 391 | 20240415 | 125600 | 5214080800 | 25350 | 25300 | 25350 | 25300 | 2231 |
| 392 | 20240415 | 125500 | 5157530300 | 25350 | 25300 | 25350 | 25300 | 62 |
| 393 | 20240415 | 125400 | 5155959550 | 25300 | 25300 | 25300 | 25250 | 126 |
| 394 | 20240415 | 125300 | 5152771900 | 25300 | 25300 | 25300 | 25300 | 1421 |
| 395 | 20240415 | 125200 | 5116820600 | 25300 | 25250 | 25300 | 25250 | 285 |
| 396 | 20240415 | 125100 | 5109616250 | 25250 | 25250 | 25250 | 25250 | 370 |
| 397 | 20240415 | 125000 | 5100273750 | 25250 | 25300 | 25300 | 25250 | 305 |
| 398 | 20240415 | 124900 | 5092562000 | 25250 | 25250 | 25300 | 25250 | 233 |
| 399 | 20240415 | 124800 | 5086678650 | 25250 | 25300 | 25300 | 25250 | 332 |
| 400 | 20240415 | 124700 | 5078286550 | 25300 | 25250 | 25300 | 25250 | 129 |
| 401 | 20240415 | 124600 | 5075026700 | 25300 | 25250 | 25300 | 25250 | 302 |
| 402 | 20240415 | 124500 | 5067399100 | 25250 | 25250 | 25250 | 25250 | 109 |
| 403 | 20240415 | 124400 | 5064646850 | 25250 | 25250 | 25250 | 25250 | 114 |
| 404 | 20240415 | 124300 | 5061768350 | 25250 | 25250 | 25300 | 25250 | 383 |
| 405 | 20240415 | 124200 | 5052096950 | 25250 | 25250 | 25250 | 25250 | 130 |
| 406 | 20240415 | 124100 | 5048814450 | 25300 | 25250 | 25300 | 25250 | 166 |
| 407 | 20240415 | 124000 | 5044622150 | 25300 | 25350 | 25350 | 25250 | 416 |
| 408 | 20240415 | 123900 | 5034114750 | 25350 | 25350 | 25350 | 25350 | 1 |
| 409 | 20240415 | 123800 | 5034089400 | 25300 | 25350 | 25350 | 25250 | 266 |
| 410 | 20240415 | 123700 | 5027366800 | 25350 | 25300 | 25350 | 25300 | 47 |
| 411 | 20240415 | 123600 | 5026175550 | 25300 | 25300 | 25300 | 25300 | 248 |
| 412 | 20240415 | 123500 | 5019901150 | 25300 | 25350 | 25350 | 25300 | 183 |
| 413 | 20240415 | 123400 | 5015270750 | 25350 | 25350 | 25350 | 25350 | 26 |
| 414 | 20240415 | 123300 | 5014611650 | 25300 | 25300 | 25300 | 25300 | 254 |
| 415 | 20240415 | 123200 | 5008185450 | 25300 | 25300 | 25300 | 25300 | 135 |
| 416 | 20240415 | 123100 | 5004769950 | 25300 | 25250 | 25300 | 25250 | 144 |
| 417 | 20240415 | 123000 | 5001132200 | 25350 | 25250 | 25350 | 25250 | 8 |
| 418 | 20240415 | 122900 | 5000929800 | 25300 | 25300 | 25300 | 25250 | 117 |
| 419 | 20240415 | 122800 | 4997974650 | 25300 | 25300 | 25300 | 25250 | 315 |
| 420 | 20240415 | 122700 | 4990019850 | 25250 | 25250 | 25250 | 25250 | 84 |
| 421 | 20240415 | 122600 | 4987898850 | 25250 | 25300 | 25300 | 25250 | 233 |
| 422 | 20240415 | 122500 | 4982015350 | 25250 | 25250 | 25250 | 25250 | 173 |
| 423 | 20240415 | 122400 | 4977647100 | 25250 | 25250 | 25250 | 25200 | 1089 |
| 424 | 20240415 | 122300 | 4950155400 | 25200 | 25200 | 25250 | 25200 | 221 |
| 425 | 20240415 | 122200 | 4944586150 | 25250 | 25350 | 25350 | 25250 | 4629 |
| 426 | 20240415 | 122100 | 4827663750 | 25300 | 25300 | 25350 | 25300 | 580 |
| 427 | 20240415 | 122000 | 4812989550 | 25300 | 25350 | 25350 | 25300 | 957 |
| 428 | 20240415 | 121900 | 4788776850 | 25350 | 25300 | 25350 | 25300 | 191 |
| 429 | 20240415 | 121800 | 4783941550 | 25350 | 25300 | 25350 | 25300 | 241 |
| 430 | 20240415 | 121700 | 4777844050 | 25300 | 25300 | 25300 | 25300 | 150 |
| 431 | 20240415 | 121600 | 4774049050 | 25350 | 25350 | 25350 | 25300 | 152 |
| 432 | 20240415 | 121500 | 4770203350 | 25300 | 25300 | 25350 | 25300 | 133 |
| 433 | 20240415 | 121400 | 4766837950 | 25300 | 25300 | 25350 | 25300 | 641 |
| 434 | 20240415 | 121300 | 4750620250 | 25300 | 25300 | 25350 | 25300 | 204 |
| 435 | 20240415 | 121200 | 4745458400 | 25350 | 25300 | 25350 | 25300 | 167 |
| 436 | 20240415 | 121100 | 4741231400 | 25350 | 25350 | 25350 | 25300 | 31 |
| 437 | 20240415 | 121000 | 4740446050 | 25300 | 25300 | 25350 | 25300 | 410 |
| 438 | 20240415 | 120900 | 4730070800 | 25350 | 25350 | 25350 | 25350 | 3 |
| 439 | 20240415 | 120800 | 4729994750 | 25300 | 25300 | 25350 | 25300 | 303 |
| 440 | 20240415 | 120700 | 4722326900 | 25350 | 25350 | 25350 | 25300 | 152 |
| 441 | 20240415 | 120600 | 4718479650 | 25300 | 25350 | 25350 | 25300 | 19 |
| 442 | 20240415 | 120500 | 4717998850 | 25300 | 25300 | 25350 | 25300 | 247 |
| 443 | 20240415 | 120400 | 4711749350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 444 | 20240415 | 120300 | 4711749350 | 25300 | 25300 | 25300 | 25300 | 304 |
| 445 | 20240415 | 120200 | 4704058150 | 25300 | 25300 | 25350 | 25300 | 28 |
| 446 | 20240415 | 120100 | 4703349650 | 25300 | 25350 | 25350 | 25300 | 206 |
| 447 | 20240415 | 120000 | 4698135800 | 25350 | 25350 | 25350 | 25300 | 293 |
| 448 | 20240415 | 115900 | 4690722200 | 25300 | 25300 | 25300 | 25300 | 460 |
| 449 | 20240415 | 115800 | 4679084200 | 25300 | 25350 | 25350 | 25300 | 385 |
| 450 | 20240415 | 115700 | 4669343400 | 25300 | 25350 | 25350 | 25300 | 152 |
| 451 | 20240415 | 115600 | 4665497300 | 25300 | 25350 | 25350 | 25300 | 591 |
| 452 | 20240415 | 115500 | 4650516450 | 25300 | 25250 | 25300 | 25250 | 1067 |
| 453 | 20240415 | 115400 | 4623521600 | 25250 | 25250 | 25250 | 25250 | 497 |
| 454 | 20240415 | 115300 | 4610972350 | 25250 | 25250 | 25250 | 25250 | 483 |
| 455 | 20240415 | 115200 | 4598776600 | 25250 | 25250 | 25300 | 25250 | 266 |
| 456 | 20240415 | 115100 | 4592060000 | 25250 | 25250 | 25250 | 25250 | 77 |
| 457 | 20240415 | 115000 | 4590115750 | 25250 | 25250 | 25300 | 25250 | 176 |
| 458 | 20240415 | 114900 | 4585671700 | 25300 | 25250 | 25300 | 25250 | 428 |
| 459 | 20240415 | 114800 | 4574862200 | 25250 | 25250 | 25300 | 25250 | 356 |
| 460 | 20240415 | 114700 | 4565872850 | 25300 | 25250 | 25300 | 25250 | 401 |
| 461 | 20240415 | 114600 | 4555747550 | 25300 | 25250 | 25300 | 25250 | 152 |
| 462 | 20240415 | 114500 | 4551909500 | 25250 | 25300 | 25300 | 25250 | 161 |
| 463 | 20240415 | 114400 | 4547843700 | 25300 | 25300 | 25350 | 25250 | 186 |
| 464 | 20240415 | 114300 | 4543142900 | 25300 | 25300 | 25300 | 25300 | 161 |
| 465 | 20240415 | 114200 | 4539069600 | 25350 | 25300 | 25350 | 25300 | 704 |
| 466 | 20240415 | 114100 | 4521258250 | 25300 | 25300 | 25300 | 25300 | 40 |
| 467 | 20240415 | 114000 | 4520246250 | 25300 | 25350 | 25350 | 25300 | 236 |
| 468 | 20240415 | 113900 | 4514275400 | 25350 | 25300 | 25350 | 25300 | 134 |
| 469 | 20240415 | 113800 | 4510885150 | 25300 | 25300 | 25300 | 25300 | 282 |
| 470 | 20240415 | 113700 | 4503750550 | 25300 | 25300 | 25300 | 25300 | 189 |
| 471 | 20240415 | 113600 | 4498968850 | 25300 | 25300 | 25300 | 25300 | 403 |
| 472 | 20240415 | 113500 | 4488772950 | 25250 | 25250 | 25300 | 25250 | 518 |
| 473 | 20240415 | 113400 | 4475692950 | 25250 | 25250 | 25250 | 25250 | 11 |
| 474 | 20240415 | 113300 | 4475415200 | 25250 | 25250 | 25300 | 25250 | 261 |
| 475 | 20240415 | 113200 | 4468823900 | 25250 | 25250 | 25250 | 25250 | 126 |
| 476 | 20240415 | 113100 | 4465642400 | 25300 | 25300 | 25300 | 25300 | 100 |
| 477 | 20240415 | 113000 | 4463112400 | 25250 | 25300 | 25300 | 25250 | 175 |
| 478 | 20240415 | 112900 | 4458688900 | 25300 | 25300 | 25300 | 25300 | 18 |
| 479 | 20240415 | 112800 | 4458233500 | 25300 | 25350 | 25350 | 25250 | 684 |
| 480 | 20240415 | 112700 | 4440933800 | 25350 | 25350 | 25350 | 25350 | 11 |
| 481 | 20240415 | 112600 | 4440654950 | 25300 | 25300 | 25300 | 25300 | 181 |
| 482 | 20240415 | 112500 | 4436075650 | 25300 | 25300 | 25300 | 25300 | 323 |
| 483 | 20240415 | 112400 | 4427903750 | 25350 | 25300 | 25350 | 25300 | 292 |
| 484 | 20240415 | 112300 | 4420515550 | 25350 | 25350 | 25400 | 25300 | 1755 |
| 485 | 20240415 | 112200 | 4376076250 | 25400 | 25400 | 25400 | 25350 | 898 |
| 486 | 20240415 | 112100 | 4353268000 | 25450 | 25450 | 25450 | 25450 | 1753 |
| 487 | 20240415 | 112000 | 4308654150 | 25500 | 25500 | 25500 | 25450 | 1320 |
| 488 | 20240415 | 111900 | 4275021100 | 25500 | 25500 | 25550 | 25500 | 133 |
| 489 | 20240415 | 111800 | 4271627100 | 25500 | 25450 | 25500 | 25450 | 996 |
| 490 | 20240415 | 111700 | 4246242850 | 25500 | 25500 | 25500 | 25450 | 100 |
| 491 | 20240415 | 111600 | 4243696900 | 25500 | 25450 | 25550 | 25450 | 253 |
| 492 | 20240415 | 111500 | 4237246600 | 25500 | 25500 | 25500 | 25450 | 679 |
| 493 | 20240415 | 111400 | 4219940100 | 25500 | 25550 | 25550 | 25500 | 545 |
| 494 | 20240415 | 111300 | 4206033200 | 25500 | 25500 | 25550 | 25450 | 734 |
| 495 | 20240415 | 111200 | 4187331500 | 25500 | 25600 | 25600 | 25500 | 741 |
| 496 | 20240415 | 111100 | 4168405550 | 25600 | 25550 | 25650 | 25500 | 988 |
| 497 | 20240415 | 111000 | 4143110500 | 25600 | 25450 | 25650 | 25450 | 2837 |
| 498 | 20240415 | 110900 | 4070614650 | 25400 | 25400 | 25400 | 25350 | 197 |
| 499 | 20240415 | 110800 | 4065615250 | 25450 | 25450 | 25450 | 25450 | 151 |
| 500 | 20240415 | 110700 | 4061772300 | 25500 | 25400 | 25500 | 25400 | 1612 |
| 501 | 20240415 | 110600 | 4020756200 | 25350 | 25300 | 25350 | 25300 | 298 |
| 502 | 20240415 | 110500 | 4013211300 | 25300 | 25300 | 25300 | 25250 | 1026 |
| 503 | 20240415 | 110400 | 3987259100 | 25300 | 25300 | 25300 | 25300 | 117 |
| 504 | 20240415 | 110300 | 3984299000 | 25300 | 25300 | 25300 | 25300 | 383 |
| 505 | 20240415 | 110200 | 3974609100 | 25250 | 25300 | 25300 | 25250 | 528 |
| 506 | 20240415 | 110100 | 3961267750 | 25300 | 25300 | 25300 | 25300 | 734 |
| 507 | 20240415 | 110000 | 3942697550 | 25300 | 25300 | 25300 | 25250 | 369 |
| 508 | 20240415 | 105900 | 3933375100 | 25300 | 25250 | 25300 | 25200 | 419 |
| 509 | 20240415 | 105800 | 3922799600 | 25250 | 25250 | 25250 | 25250 | 519 |
| 510 | 20240415 | 105700 | 3909694850 | 25250 | 25200 | 25250 | 25200 | 427 |
| 511 | 20240415 | 105600 | 3898920850 | 25250 | 25200 | 25250 | 25200 | 57 |
| 512 | 20240415 | 105500 | 3897484100 | 25250 | 25250 | 25250 | 25200 | 207 |
| 513 | 20240415 | 105400 | 3892265900 | 25250 | 25200 | 25250 | 25200 | 120 |
| 514 | 20240415 | 105300 | 3889236900 | 25200 | 25250 | 25250 | 25200 | 163 |
| 515 | 20240415 | 105200 | 3885122650 | 25250 | 25250 | 25250 | 25200 | 862 |
| 516 | 20240415 | 105100 | 3863364650 | 25250 | 25300 | 25300 | 25250 | 390 |
| 517 | 20240415 | 105000 | 3853514200 | 25300 | 25300 | 25300 | 25250 | 761 |
| 518 | 20240415 | 104900 | 3834298600 | 25300 | 25350 | 25350 | 25300 | 832 |
| 519 | 20240415 | 104800 | 3813248500 | 25350 | 25350 | 25350 | 25350 | 10 |
| 520 | 20240415 | 104700 | 3812995000 | 25300 | 25350 | 25350 | 25300 | 560 |
| 521 | 20240415 | 104600 | 3798804000 | 25300 | 25300 | 25350 | 25300 | 300 |
| 522 | 20240415 | 104500 | 3791213950 | 25300 | 25300 | 25300 | 25300 | 126 |
| 523 | 20240415 | 104400 | 3788026150 | 25300 | 25300 | 25300 | 25300 | 101 |
| 524 | 20240415 | 104300 | 3785470850 | 25300 | 25300 | 25300 | 25300 | 268 |
| 525 | 20240415 | 104200 | 3778690450 | 25300 | 25300 | 25350 | 25300 | 78 |
| 526 | 20240415 | 104100 | 3776716750 | 25300 | 25300 | 25300 | 25300 | 598 |
| 527 | 20240415 | 104000 | 3761587350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 528 | 20240415 | 103900 | 3761587350 | 25250 | 25250 | 25250 | 25250 | 3 |
| 529 | 20240415 | 103800 | 3761511600 | 25200 | 25250 | 25250 | 25200 | 606 |
| 530 | 20240415 | 103700 | 3746214550 | 25250 | 25250 | 25250 | 25200 | 381 |
| 531 | 20240415 | 103600 | 3736595800 | 25200 | 25200 | 25250 | 25200 | 89 |
| 532 | 20240415 | 103500 | 3734349050 | 25200 | 25250 | 25250 | 25200 | 3 |
| 533 | 20240415 | 103400 | 3734273350 | 25250 | 25200 | 25250 | 25150 | 185 |
| 534 | 20240415 | 103300 | 3729610100 | 25150 | 25150 | 25150 | 25150 | 330 |
| 535 | 20240415 | 103200 | 3721310600 | 25150 | 25200 | 25200 | 25150 | 1171 |
| 536 | 20240415 | 103100 | 3691805600 | 25200 | 25150 | 25200 | 25150 | 251 |
| 537 | 20240415 | 103000 | 3685481000 | 25200 | 25200 | 25200 | 25150 | 901 |
| 538 | 20240415 | 102900 | 3662790800 | 25200 | 25200 | 25200 | 25200 | 106 |
| 539 | 20240415 | 102800 | 3660119600 | 25200 | 25200 | 25200 | 25200 | 17 |
| 540 | 20240415 | 102700 | 3659691200 | 25200 | 25200 | 25200 | 25150 | 56 |
| 541 | 20240415 | 102600 | 3658281550 | 25200 | 25150 | 25200 | 25150 | 272 |
| 542 | 20240415 | 102500 | 3651439900 | 25200 | 25150 | 25200 | 25150 | 28 |
| 543 | 20240415 | 102400 | 3650735600 | 25200 | 25200 | 25200 | 25150 | 499 |
| 544 | 20240415 | 102300 | 3638183800 | 25150 | 25150 | 25150 | 25150 | 720 |
| 545 | 20240415 | 102200 | 3620075800 | 25150 | 25150 | 25200 | 25150 | 211 |
| 546 | 20240415 | 102100 | 3614768500 | 25150 | 25150 | 25150 | 25150 | 769 |
| 547 | 20240415 | 102000 | 3595428150 | 25150 | 25150 | 25200 | 25150 | 338 |
| 548 | 20240415 | 101900 | 3586927400 | 25150 | 25150 | 25150 | 25100 | 3144 |
| 549 | 20240415 | 101800 | 3507974950 | 25150 | 25150 | 25200 | 25150 | 3049 |
| 550 | 20240415 | 101700 | 3431287050 | 25200 | 25200 | 25200 | 25150 | 544 |
| 551 | 20240415 | 101600 | 3417603700 | 25200 | 25200 | 25200 | 25150 | 995 |
| 552 | 20240415 | 101500 | 3392539600 | 25200 | 25200 | 25200 | 25200 | 420 |
| 553 | 20240415 | 101400 | 3381955600 | 25250 | 25200 | 25250 | 25200 | 494 |
| 554 | 20240415 | 101300 | 3369506700 | 25200 | 25200 | 25200 | 25200 | 190 |
| 555 | 20240415 | 101200 | 3364718700 | 25250 | 25250 | 25250 | 25200 | 303 |
| 556 | 20240415 | 101100 | 3357082950 | 25250 | 25200 | 25250 | 25200 | 812 |
| 557 | 20240415 | 101000 | 3336601100 | 25200 | 25200 | 25250 | 25200 | 1592 |
| 558 | 20240415 | 100900 | 3296482300 | 25250 | 25250 | 25250 | 25250 | 94 |
| 559 | 20240415 | 100800 | 3294108800 | 25250 | 25250 | 25300 | 25250 | 757 |
| 560 | 20240415 | 100700 | 3274978800 | 25300 | 25300 | 25300 | 25250 | 45 |
| 561 | 20240415 | 100600 | 3273841000 | 25300 | 25250 | 25300 | 25250 | 410 |
| 562 | 20240415 | 100500 | 3263488150 | 25250 | 25300 | 25350 | 25250 | 574 |
| 563 | 20240415 | 100400 | 3248979750 | 25300 | 25300 | 25350 | 25300 | 346 |
| 564 | 20240415 | 100300 | 3240214700 | 25300 | 25250 | 25300 | 25250 | 387 |
| 565 | 20240415 | 100200 | 3230442050 | 25250 | 25200 | 25250 | 25200 | 359 |
| 566 | 20240415 | 100100 | 3221394400 | 25150 | 25150 | 25200 | 25150 | 2842 |
| 567 | 20240415 | 100000 | 3149793650 | 25150 | 25200 | 25250 | 25150 | 1055 |
| 568 | 20240415 | 095900 | 3123240150 | 25200 | 25150 | 25200 | 25150 | 997 |
| 569 | 20240415 | 095800 | 3098157950 | 25200 | 25200 | 25250 | 25150 | 2199 |
| 570 | 20240415 | 095700 | 3042774600 | 25250 | 25250 | 25250 | 25200 | 8196 |
| 571 | 20240415 | 095600 | 2836100000 | 25250 | 25300 | 25300 | 25250 | 2124 |
| 572 | 20240415 | 095500 | 2782467800 | 25300 | 25300 | 25300 | 25250 | 1100 |
| 573 | 20240415 | 095400 | 2754652800 | 25300 | 25300 | 25300 | 25250 | 828 |
| 574 | 20240415 | 095300 | 2733739750 | 25300 | 25250 | 25300 | 25250 | 1677 |
| 575 | 20240415 | 095200 | 2691394700 | 25250 | 25350 | 25350 | 25250 | 867 |
| 576 | 20240415 | 095100 | 2669459650 | 25300 | 25300 | 25350 | 25300 | 1950 |
| 577 | 20240415 | 095000 | 2620124050 | 25300 | 25350 | 25350 | 25300 | 2575 |
| 578 | 20240415 | 094900 | 2554974250 | 25350 | 25400 | 25400 | 25350 | 2653 |
| 579 | 20240415 | 094800 | 2487720500 | 25400 | 25400 | 25400 | 25350 | 179 |
| 580 | 20240415 | 094700 | 2483176400 | 25400 | 25400 | 25400 | 25350 | 133 |
| 581 | 20240415 | 094600 | 2479798450 | 25400 | 25400 | 25400 | 25350 | 324 |
| 582 | 20240415 | 094500 | 2471576250 | 25400 | 25450 | 25450 | 25350 | 899 |
| 583 | 20240415 | 094400 | 2448741500 | 25450 | 25450 | 25500 | 25400 | 3696 |
| 584 | 20240415 | 094300 | 2354812750 | 25450 | 25450 | 25500 | 25450 | 69 |
| 585 | 20240415 | 094200 | 2353056650 | 25450 | 25450 | 25450 | 25450 | 251 |
| 586 | 20240415 | 094100 | 2346668700 | 25450 | 25450 | 25500 | 25450 | 1624 |
| 587 | 20240415 | 094000 | 2305337750 | 25450 | 25450 | 25450 | 25400 | 251 |
| 588 | 20240415 | 093900 | 2298952100 | 25450 | 25400 | 25450 | 25400 | 1243 |
| 589 | 20240415 | 093800 | 2267379300 | 25400 | 25450 | 25450 | 25350 | 406 |
| 590 | 20240415 | 093700 | 2257066050 | 25450 | 25400 | 25450 | 25400 | 756 |
| 591 | 20240415 | 093600 | 2237862950 | 25400 | 25350 | 25400 | 25350 | 419 |
| 592 | 20240415 | 093500 | 2227226750 | 25350 | 25350 | 25400 | 25350 | 586 |
| 593 | 20240415 | 093400 | 2212371600 | 25350 | 25400 | 25450 | 25350 | 506 |
| 594 | 20240415 | 093300 | 2199541500 | 25400 | 25350 | 25450 | 25300 | 390 |
| 595 | 20240415 | 093200 | 2189653800 | 25300 | 25400 | 25400 | 25300 | 3465 |
| 596 | 20240415 | 093100 | 2101779200 | 25400 | 25400 | 25400 | 25350 | 137 |
| 597 | 20240415 | 093000 | 2098305250 | 25400 | 25350 | 25400 | 25300 | 266 |
| 598 | 20240415 | 092900 | 2091562950 | 25300 | 25350 | 25400 | 25300 | 312 |
| 599 | 20240415 | 092800 | 2083653100 | 25350 | 25350 | 25350 | 25300 | 287 |
| 600 | 20240415 | 092700 | 2076381050 | 25350 | 25300 | 25350 | 25300 | 611 |
| 601 | 20240415 | 092600 | 2060920350 | 25300 | 25300 | 25350 | 25250 | 656 |
| 602 | 20240415 | 092500 | 2044326650 | 25300 | 25350 | 25350 | 25200 | 3849 |
| 603 | 20240415 | 092400 | 1947097650 | 25350 | 25300 | 25400 | 25300 | 311 |
| 604 | 20240415 | 092300 | 1939228900 | 25300 | 25300 | 25400 | 25250 | 2353 |
| 605 | 20240415 | 092200 | 1879625500 | 25300 | 25250 | 25300 | 25250 | 731 |
| 606 | 20240415 | 092100 | 1861137100 | 25250 | 25300 | 25300 | 25200 | 1268 |
| 607 | 20240415 | 092000 | 1829131450 | 25250 | 25250 | 25250 | 25200 | 2116 |
| 608 | 20240415 | 091900 | 1775766650 | 25250 | 25350 | 25350 | 25250 | 4725 |
| 609 | 20240415 | 091800 | 1656337000 | 25350 | 25350 | 25400 | 25300 | 3822 |
| 610 | 20240415 | 091700 | 1559513150 | 25350 | 25450 | 25500 | 25350 | 5857 |
| 611 | 20240415 | 091600 | 1410849750 | 25450 | 25500 | 25500 | 25450 | 3109 |
| 612 | 20240415 | 091500 | 1331697400 | 25550 | 25550 | 25550 | 25500 | 5154 |
| 613 | 20240415 | 091400 | 1200187800 | 25550 | 25550 | 25600 | 25550 | 780 |
| 614 | 20240415 | 091300 | 1180258100 | 25550 | 25600 | 25650 | 25550 | 2059 |
| 615 | 20240415 | 091200 | 1127635200 | 25600 | 25650 | 25650 | 25600 | 815 |
| 616 | 20240415 | 091100 | 1106763250 | 25650 | 25750 | 25750 | 25600 | 1547 |
| 617 | 20240415 | 091000 | 1067002250 | 25800 | 25700 | 25800 | 25700 | 748 |
| 618 | 20240415 | 090900 | 1047750850 | 25700 | 25650 | 25700 | 25600 | 846 |
| 619 | 20240415 | 090800 | 1026051250 | 25650 | 25600 | 25650 | 25550 | 921 |
| 620 | 20240415 | 090700 | 1002462650 | 25550 | 25550 | 25600 | 25500 | 1372 |
| 621 | 20240415 | 090600 | 967451200 | 25550 | 25550 | 25650 | 25500 | 1416 |
| 622 | 20240415 | 090500 | 931277550 | 25500 | 25500 | 25550 | 25450 | 2571 |
| 623 | 20240415 | 090400 | 865691450 | 25500 | 25550 | 25550 | 25450 | 2197 |
| 624 | 20240415 | 090300 | 809667000 | 25500 | 25600 | 25600 | 25450 | 7206 |
| 625 | 20240415 | 090200 | 625729050 | 25600 | 25700 | 25700 | 25500 | 5683 |
| 626 | 20240415 | 090100 | 480309050 | 25700 | 25900 | 25900 | 25700 | 9645 |
| 627 | 20240415 | 090000 | 231787900 | 25900 | 25850 | 25950 | 25750 | 8951 |