33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240415 | 191400 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 6346 |
| 3 | 20240415 | 191300 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 4 | 20240415 | 191200 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 5 | 20240415 | 191100 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 6 | 20240415 | 191000 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 7 | 20240415 | 190900 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 8 | 20240415 | 190800 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 9 | 20240415 | 190700 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 10 | 20240415 | 190600 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 11 | 20240415 | 190500 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 12 | 20240415 | 190400 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 13 | 20240415 | 190300 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 14 | 20240415 | 190200 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 15 | 20240415 | 190100 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 16 | 20240415 | 190000 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 17 | 20240415 | 185900 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 18 | 20240415 | 185800 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 19 | 20240415 | 185700 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 20 | 20240415 | 185600 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 21 | 20240415 | 185500 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 22 | 20240415 | 185400 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 23 | 20240415 | 185300 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 24 | 20240415 | 185200 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 25 | 20240415 | 185100 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 26 | 20240415 | 185000 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 27 | 20240415 | 184900 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 28 | 20240415 | 184800 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 29 | 20240415 | 184700 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 30 | 20240415 | 184600 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 31 | 20240415 | 184500 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 32 | 20240415 | 184400 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 6346 |
| 33 | 20240415 | 184300 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 34 | 20240415 | 184200 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 35 | 20240415 | 184100 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 36 | 20240415 | 184000 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 37 | 20240415 | 183900 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 38 | 20240415 | 183800 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 39 | 20240415 | 183700 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 40 | 20240415 | 183600 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 41 | 20240415 | 183500 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 42 | 20240415 | 183400 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 43 | 20240415 | 183300 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 44 | 20240415 | 183200 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 45 | 20240415 | 183100 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 46 | 20240415 | 183000 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 47 | 20240415 | 182900 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 48 | 20240415 | 182800 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 49 | 20240415 | 182700 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 50 | 20240415 | 182600 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 51 | 20240415 | 182500 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 52 | 20240415 | 182400 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 53 | 20240415 | 182300 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 54 | 20240415 | 182200 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 55 | 20240415 | 182100 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 56 | 20240415 | 182000 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 57 | 20240415 | 181900 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 58 | 20240415 | 181800 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 59 | 20240415 | 181700 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 60 | 20240415 | 181600 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 61 | 20240415 | 181500 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 62 | 20240415 | 181400 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 6346 |
| 63 | 20240415 | 181300 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 64 | 20240415 | 181200 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 65 | 20240415 | 181100 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 66 | 20240415 | 181000 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 67 | 20240415 | 180900 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 68 | 20240415 | 180800 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 69 | 20240415 | 180700 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 70 | 20240415 | 180600 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 71 | 20240415 | 180500 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 72 | 20240415 | 180400 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 73 | 20240415 | 180300 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 74 | 20240415 | 180200 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 75 | 20240415 | 180100 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 76 | 20240415 | 180000 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 77 | 20240415 | 175900 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 78 | 20240415 | 175800 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 79 | 20240415 | 175700 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 80 | 20240415 | 175600 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 81 | 20240415 | 175500 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 82 | 20240415 | 175400 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 83 | 20240415 | 175300 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 84 | 20240415 | 175200 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 85 | 20240415 | 175100 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 86 | 20240415 | 175000 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 87 | 20240415 | 174900 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 88 | 20240415 | 174800 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 89 | 20240415 | 174700 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 90 | 20240415 | 174600 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 91 | 20240415 | 174500 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 92 | 20240415 | 174400 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 6346 |
| 93 | 20240415 | 174300 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 94 | 20240415 | 174200 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 95 | 20240415 | 174100 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 96 | 20240415 | 174000 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 97 | 20240415 | 173900 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 98 | 20240415 | 173800 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 99 | 20240415 | 173700 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 100 | 20240415 | 173600 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 101 | 20240415 | 173500 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 102 | 20240415 | 173400 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 103 | 20240415 | 173300 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 104 | 20240415 | 173200 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 105 | 20240415 | 173100 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 106 | 20240415 | 173000 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 107 | 20240415 | 172900 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 108 | 20240415 | 172800 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 109 | 20240415 | 172700 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 110 | 20240415 | 172600 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 111 | 20240415 | 172500 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 112 | 20240415 | 172400 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 113 | 20240415 | 172300 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 114 | 20240415 | 172200 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 115 | 20240415 | 172100 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 116 | 20240415 | 172000 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 117 | 20240415 | 171900 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 118 | 20240415 | 171800 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 119 | 20240415 | 171700 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 120 | 20240415 | 171600 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 121 | 20240415 | 171500 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 122 | 20240415 | 171400 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 6346 |
| 123 | 20240415 | 171300 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 124 | 20240415 | 171200 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 125 | 20240415 | 171100 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 126 | 20240415 | 171000 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 127 | 20240415 | 170900 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 128 | 20240415 | 170800 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 129 | 20240415 | 170700 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 130 | 20240415 | 170600 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 131 | 20240415 | 170500 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 132 | 20240415 | 170400 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 133 | 20240415 | 170300 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 134 | 20240415 | 170200 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 135 | 20240415 | 170100 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 136 | 20240415 | 170000 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 137 | 20240415 | 165900 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 138 | 20240415 | 165800 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 139 | 20240415 | 165700 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 140 | 20240415 | 165600 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 141 | 20240415 | 165500 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 142 | 20240415 | 165400 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 143 | 20240415 | 165300 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 144 | 20240415 | 165200 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 145 | 20240415 | 165100 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 146 | 20240415 | 165000 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 147 | 20240415 | 164900 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 148 | 20240415 | 164800 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 149 | 20240415 | 164700 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 150 | 20240415 | 164600 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 151 | 20240415 | 164500 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 152 | 20240415 | 164400 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 6346 |
| 153 | 20240415 | 164300 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 154 | 20240415 | 164200 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 155 | 20240415 | 164100 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 156 | 20240415 | 164000 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 157 | 20240415 | 163900 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 158 | 20240415 | 163800 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 159 | 20240415 | 163700 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 160 | 20240415 | 163600 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 161 | 20240415 | 163500 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 162 | 20240415 | 163400 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 163 | 20240415 | 163300 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 164 | 20240415 | 163200 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 165 | 20240415 | 163100 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 166 | 20240415 | 163000 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 167 | 20240415 | 162900 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 168 | 20240415 | 162800 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 169 | 20240415 | 162700 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 170 | 20240415 | 162600 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 171 | 20240415 | 162500 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 172 | 20240415 | 162400 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 173 | 20240415 | 162300 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 174 | 20240415 | 162200 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 175 | 20240415 | 162100 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 176 | 20240415 | 162000 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 177 | 20240415 | 161900 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 178 | 20240415 | 161800 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 179 | 20240415 | 161700 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 180 | 20240415 | 161600 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 181 | 20240415 | 161500 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 182 | 20240415 | 161400 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 6346 |
| 183 | 20240415 | 161300 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 184 | 20240415 | 161200 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 185 | 20240415 | 161100 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 186 | 20240415 | 161000 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 187 | 20240415 | 160900 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 188 | 20240415 | 160800 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 189 | 20240415 | 160700 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 190 | 20240415 | 160600 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 191 | 20240415 | 160500 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 192 | 20240415 | 160400 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 193 | 20240415 | 160300 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 194 | 20240415 | 160200 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 195 | 20240415 | 160100 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 196 | 20240415 | 160000 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 197 | 20240415 | 155900 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 198 | 20240415 | 155800 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 199 | 20240415 | 155700 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 200 | 20240415 | 155600 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 201 | 20240415 | 155500 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 202 | 20240415 | 155400 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 203 | 20240415 | 155300 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 204 | 20240415 | 155200 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 205 | 20240415 | 155100 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 206 | 20240415 | 155000 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 207 | 20240415 | 154900 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 208 | 20240415 | 154800 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 209 | 20240415 | 154700 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 210 | 20240415 | 154600 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 211 | 20240415 | 154500 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 212 | 20240415 | 154400 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 6346 |
| 213 | 20240415 | 154300 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 214 | 20240415 | 154200 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 215 | 20240415 | 154100 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 216 | 20240415 | 154000 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 217 | 20240415 | 153900 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 218 | 20240415 | 153800 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 219 | 20240415 | 153700 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 220 | 20240415 | 153600 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 221 | 20240415 | 153500 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 222 | 20240415 | 153400 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 223 | 20240415 | 153300 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 224 | 20240415 | 153200 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 225 | 20240415 | 153100 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 226 | 20240415 | 153000 | 6753718000 | 28150 | 28150 | 28150 | 28150 | 6346 |
| 227 | 20240415 | 152900 | 6575078100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 228 | 20240415 | 152800 | 6575078100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 229 | 20240415 | 152700 | 6575078100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 230 | 20240415 | 152600 | 6575078100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 231 | 20240415 | 152500 | 6575078100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 232 | 20240415 | 152400 | 6575078100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 233 | 20240415 | 152300 | 6575078100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 234 | 20240415 | 152200 | 6575078100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 235 | 20240415 | 152100 | 6575078100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 236 | 20240415 | 152000 | 6575078100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 237 | 20240415 | 151900 | 6575078100 | 28250 | 28200 | 28250 | 28200 | 421 |
| 238 | 20240415 | 151800 | 6563194950 | 28250 | 28200 | 28250 | 28200 | 201 |
| 239 | 20240415 | 151700 | 6557525650 | 28200 | 28250 | 28250 | 28200 | 122 |
| 240 | 20240415 | 151600 | 6554084200 | 28200 | 28200 | 28250 | 28200 | 82 |
| 241 | 20240415 | 151500 | 6551768500 | 28200 | 28200 | 28250 | 28200 | 110 |
| 242 | 20240415 | 151400 | 6548665450 | 28200 | 28250 | 28250 | 28200 | 572 |
| 243 | 20240415 | 151300 | 6532508950 | 28200 | 28200 | 28200 | 28200 | 1 |
| 244 | 20240415 | 151200 | 6532480750 | 28200 | 28250 | 28250 | 28200 | 1259 |
| 245 | 20240415 | 151100 | 6496971250 | 28250 | 28250 | 28250 | 28200 | 1046 |
| 246 | 20240415 | 151000 | 6467427350 | 28200 | 28200 | 28250 | 28200 | 40 |
| 247 | 20240415 | 150900 | 6466297450 | 28250 | 28250 | 28250 | 28200 | 42 |
| 248 | 20240415 | 150800 | 6465111950 | 28200 | 28200 | 28250 | 28200 | 124 |
| 249 | 20240415 | 150700 | 6461614600 | 28250 | 28200 | 28250 | 28200 | 88 |
| 250 | 20240415 | 150600 | 6459129000 | 28200 | 28250 | 28250 | 28200 | 106 |
| 251 | 20240415 | 150500 | 6456137100 | 28250 | 28250 | 28250 | 28250 | 22 |
| 252 | 20240415 | 150400 | 6455515600 | 28250 | 28250 | 28250 | 28250 | 20 |
| 253 | 20240415 | 150300 | 6454950600 | 28250 | 28250 | 28300 | 28250 | 101 |
| 254 | 20240415 | 150200 | 6452096850 | 28300 | 28200 | 28300 | 28200 | 138 |
| 255 | 20240415 | 150100 | 6448202250 | 28250 | 28250 | 28250 | 28250 | 26 |
| 256 | 20240415 | 150000 | 6447467750 | 28250 | 28300 | 28300 | 28250 | 121 |
| 257 | 20240415 | 145900 | 6444049000 | 28250 | 28300 | 28300 | 28250 | 16 |
| 258 | 20240415 | 145800 | 6443596250 | 28300 | 28300 | 28300 | 28300 | 2 |
| 259 | 20240415 | 145700 | 6443539650 | 28300 | 28250 | 28300 | 28250 | 13 |
| 260 | 20240415 | 145600 | 6443171850 | 28250 | 28250 | 28300 | 28250 | 410 |
| 261 | 20240415 | 145500 | 6431583850 | 28300 | 28300 | 28300 | 28300 | 135 |
| 262 | 20240415 | 145400 | 6427763350 | 28300 | 28300 | 28300 | 28250 | 415 |
| 263 | 20240415 | 145300 | 6416030850 | 28300 | 28300 | 28300 | 28300 | 270 |
| 264 | 20240415 | 145200 | 6408389850 | 28250 | 28350 | 28350 | 28250 | 890 |
| 265 | 20240415 | 145100 | 6383189850 | 28350 | 28300 | 28350 | 28300 | 38 |
| 266 | 20240415 | 145000 | 6382113950 | 28300 | 28250 | 28300 | 28250 | 320 |
| 267 | 20240415 | 144900 | 6373063450 | 28250 | 28250 | 28250 | 28250 | 519 |
| 268 | 20240415 | 144800 | 6358401700 | 28250 | 28250 | 28250 | 28250 | 30 |
| 269 | 20240415 | 144700 | 6357554200 | 28200 | 28300 | 28300 | 28200 | 562 |
| 270 | 20240415 | 144600 | 6341679650 | 28250 | 28200 | 28250 | 28200 | 689 |
| 271 | 20240415 | 144500 | 6322218000 | 28250 | 28200 | 28250 | 28200 | 1162 |
| 272 | 20240415 | 144400 | 6289449100 | 28250 | 28250 | 28250 | 28200 | 85 |
| 273 | 20240415 | 144300 | 6287048000 | 28200 | 28200 | 28250 | 28200 | 93 |
| 274 | 20240415 | 144200 | 6284424150 | 28200 | 28200 | 28200 | 28200 | 40 |
| 275 | 20240415 | 144100 | 6283296150 | 28200 | 28200 | 28200 | 28200 | 12 |
| 276 | 20240415 | 144000 | 6282957750 | 28150 | 28200 | 28250 | 28150 | 2409 |
| 277 | 20240415 | 143900 | 6215053800 | 28250 | 28250 | 28250 | 28250 | 39 |
| 278 | 20240415 | 143800 | 6213952050 | 28250 | 28200 | 28250 | 28200 | 188 |
| 279 | 20240415 | 143700 | 6208642550 | 28200 | 28250 | 28250 | 28200 | 145 |
| 280 | 20240415 | 143600 | 6204552200 | 28250 | 28250 | 28250 | 28250 | 25 |
| 281 | 20240415 | 143500 | 6203845950 | 28250 | 28250 | 28250 | 28250 | 19 |
| 282 | 20240415 | 143400 | 6203309200 | 28250 | 28250 | 28250 | 28250 | 3 |
| 283 | 20240415 | 143300 | 6203224450 | 28250 | 28250 | 28250 | 28200 | 54 |
| 284 | 20240415 | 143200 | 6201699500 | 28250 | 28200 | 28250 | 28200 | 178 |
| 285 | 20240415 | 143100 | 6196671950 | 28200 | 28250 | 28250 | 28200 | 20 |
| 286 | 20240415 | 143000 | 6196107000 | 28250 | 28250 | 28250 | 28200 | 531 |
| 287 | 20240415 | 142900 | 6181118750 | 28250 | 28300 | 28300 | 28250 | 944 |
| 288 | 20240415 | 142800 | 6154450200 | 28250 | 28200 | 28250 | 28200 | 74 |
| 289 | 20240415 | 142700 | 6152359850 | 28200 | 28200 | 28250 | 28200 | 253 |
| 290 | 20240415 | 142600 | 6145222250 | 28250 | 28200 | 28250 | 28200 | 210 |
| 291 | 20240415 | 142500 | 6139299750 | 28200 | 28200 | 28250 | 28200 | 687 |
| 292 | 20240415 | 142400 | 6119925850 | 28200 | 28300 | 28300 | 28200 | 867 |
| 293 | 20240415 | 142300 | 6095432600 | 28250 | 28250 | 28300 | 28250 | 590 |
| 294 | 20240415 | 142200 | 6078748600 | 28250 | 28250 | 28300 | 28250 | 104 |
| 295 | 20240415 | 142100 | 6075810350 | 28300 | 28250 | 28300 | 28250 | 115 |
| 296 | 20240415 | 142000 | 6072561100 | 28250 | 28300 | 28300 | 28250 | 36 |
| 297 | 20240415 | 141900 | 6071543050 | 28300 | 28300 | 28300 | 28300 | 1112 |
| 298 | 20240415 | 141800 | 6040073450 | 28300 | 28350 | 28350 | 28300 | 110 |
| 299 | 20240415 | 141700 | 6036959950 | 28350 | 28350 | 28350 | 28350 | 33 |
| 300 | 20240415 | 141600 | 6036024400 | 28300 | 28350 | 28350 | 28300 | 249 |
| 301 | 20240415 | 141500 | 6028976500 | 28350 | 28300 | 28350 | 28300 | 127 |
| 302 | 20240415 | 141400 | 6025381900 | 28300 | 28350 | 28350 | 28300 | 163 |
| 303 | 20240415 | 141300 | 6020768350 | 28400 | 28400 | 28400 | 28350 | 915 |
| 304 | 20240415 | 141200 | 5994827550 | 28400 | 28400 | 28400 | 28400 | 460 |
| 305 | 20240415 | 141100 | 5981763550 | 28350 | 28400 | 28400 | 28350 | 80 |
| 306 | 20240415 | 141000 | 5979495050 | 28400 | 28400 | 28400 | 28400 | 4 |
| 307 | 20240415 | 140900 | 5979381450 | 28350 | 28400 | 28400 | 28350 | 51 |
| 308 | 20240415 | 140800 | 5977933600 | 28350 | 28350 | 28350 | 28300 | 545 |
| 309 | 20240415 | 140700 | 5962488950 | 28400 | 28400 | 28400 | 28400 | 19 |
| 310 | 20240415 | 140600 | 5961949350 | 28350 | 28400 | 28400 | 28350 | 562 |
| 311 | 20240415 | 140500 | 5946016050 | 28400 | 28400 | 28400 | 28350 | 28 |
| 312 | 20240415 | 140400 | 5945221100 | 28400 | 28400 | 28450 | 28400 | 276 |
| 313 | 20240415 | 140300 | 5937380850 | 28400 | 28400 | 28450 | 28400 | 34 |
| 314 | 20240415 | 140200 | 5936413650 | 28400 | 28400 | 28450 | 28400 | 14 |
| 315 | 20240415 | 140100 | 5936015550 | 28400 | 28400 | 28450 | 28400 | 543 |
| 316 | 20240415 | 140000 | 5920593800 | 28450 | 28450 | 28450 | 28450 | 14 |
| 317 | 20240415 | 135900 | 5920195500 | 28450 | 28350 | 28450 | 28350 | 371 |
| 318 | 20240415 | 135800 | 5909666450 | 28400 | 28350 | 28400 | 28350 | 38 |
| 319 | 20240415 | 135700 | 5908588200 | 28450 | 28400 | 28450 | 28400 | 659 |
| 320 | 20240415 | 135600 | 5889869300 | 28400 | 28400 | 28400 | 28400 | 2950 |
| 321 | 20240415 | 135500 | 5806089300 | 28400 | 28350 | 28400 | 28350 | 687 |
| 322 | 20240415 | 135400 | 5786612800 | 28350 | 28350 | 28350 | 28350 | 44 |
| 323 | 20240415 | 135300 | 5785365400 | 28350 | 28350 | 28350 | 28300 | 79 |
| 324 | 20240415 | 135200 | 5783127050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 325 | 20240415 | 135100 | 5783127050 | 28350 | 28350 | 28350 | 28350 | 11 |
| 326 | 20240415 | 135000 | 5782815200 | 28350 | 28350 | 28350 | 28300 | 128 |
| 327 | 20240415 | 134900 | 5779186650 | 28300 | 28300 | 28350 | 28300 | 51 |
| 328 | 20240415 | 134800 | 5777742850 | 28350 | 28300 | 28350 | 28300 | 13 |
| 329 | 20240415 | 134700 | 5777374350 | 28300 | 28350 | 28350 | 28300 | 12 |
| 330 | 20240415 | 134600 | 5777034250 | 28350 | 28350 | 28350 | 28350 | 65 |
| 331 | 20240415 | 134500 | 5775191500 | 28350 | 28350 | 28350 | 28350 | 41 |
| 332 | 20240415 | 134400 | 5774029150 | 28350 | 28400 | 28400 | 28350 | 1009 |
| 333 | 20240415 | 134300 | 5745421100 | 28350 | 28400 | 28400 | 28350 | 23 |
| 334 | 20240415 | 134200 | 5744768400 | 28350 | 28400 | 28400 | 28350 | 54 |
| 335 | 20240415 | 134100 | 5743237000 | 28350 | 28400 | 28400 | 28350 | 69 |
| 336 | 20240415 | 134000 | 5741280200 | 28400 | 28450 | 28450 | 28400 | 56 |
| 337 | 20240415 | 133900 | 5739689550 | 28400 | 28400 | 28400 | 28400 | 505 |
| 338 | 20240415 | 133800 | 5725347550 | 28400 | 28350 | 28400 | 28350 | 221 |
| 339 | 20240415 | 133700 | 5719081200 | 28350 | 28350 | 28350 | 28350 | 9 |
| 340 | 20240415 | 133600 | 5718826050 | 28350 | 28350 | 28350 | 28350 | 11 |
| 341 | 20240415 | 133500 | 5718514200 | 28300 | 28350 | 28350 | 28300 | 25 |
| 342 | 20240415 | 133400 | 5717805500 | 28300 | 28400 | 28400 | 28300 | 2690 |
| 343 | 20240415 | 133300 | 5641588500 | 28400 | 28450 | 28450 | 28400 | 901 |
| 344 | 20240415 | 133200 | 5615990100 | 28450 | 28500 | 28500 | 28450 | 2201 |
| 345 | 20240415 | 133100 | 5553370400 | 28450 | 28500 | 28500 | 28450 | 1299 |
| 346 | 20240415 | 133000 | 5516353950 | 28500 | 28500 | 28500 | 28450 | 1410 |
| 347 | 20240415 | 132900 | 5476170050 | 28500 | 28450 | 28500 | 28400 | 312 |
| 348 | 20240415 | 132800 | 5467292700 | 28450 | 28500 | 28500 | 28450 | 272 |
| 349 | 20240415 | 132700 | 5459546650 | 28500 | 28450 | 28500 | 28450 | 840 |
| 350 | 20240415 | 132600 | 5435646250 | 28450 | 28450 | 28450 | 28450 | 663 |
| 351 | 20240415 | 132500 | 5416783900 | 28400 | 28350 | 28400 | 28350 | 1745 |
| 352 | 20240415 | 132400 | 5367228900 | 28350 | 28350 | 28350 | 28300 | 1590 |
| 353 | 20240415 | 132300 | 5322152450 | 28350 | 28350 | 28350 | 28350 | 246 |
| 354 | 20240415 | 132200 | 5315178350 | 28300 | 28300 | 28350 | 28300 | 814 |
| 355 | 20240415 | 132100 | 5292117150 | 28350 | 28300 | 28350 | 28300 | 317 |
| 356 | 20240415 | 132000 | 5283145450 | 28300 | 28350 | 28350 | 28300 | 573 |
| 357 | 20240415 | 131900 | 5266929050 | 28350 | 28350 | 28350 | 28350 | 46 |
| 358 | 20240415 | 131800 | 5265624950 | 28300 | 28350 | 28350 | 28300 | 81 |
| 359 | 20240415 | 131700 | 5263330100 | 28300 | 28350 | 28350 | 28300 | 548 |
| 360 | 20240415 | 131600 | 5247820700 | 28350 | 28350 | 28350 | 28300 | 511 |
| 361 | 20240415 | 131500 | 5233333900 | 28350 | 28300 | 28350 | 28300 | 3173 |
| 362 | 20240415 | 131400 | 5143536400 | 28300 | 28300 | 28300 | 28300 | 1019 |
| 363 | 20240415 | 131300 | 5114698700 | 28300 | 28250 | 28300 | 28250 | 112 |
| 364 | 20240415 | 131200 | 5111529200 | 28250 | 28300 | 28300 | 28250 | 66 |
| 365 | 20240415 | 131100 | 5109664000 | 28300 | 28300 | 28300 | 28300 | 11 |
| 366 | 20240415 | 131000 | 5109352700 | 28250 | 28250 | 28250 | 28250 | 2436 |
| 367 | 20240415 | 130900 | 5040535700 | 28250 | 28250 | 28250 | 28200 | 69 |
| 368 | 20240415 | 130800 | 5038586800 | 28250 | 28200 | 28250 | 28200 | 1962 |
| 369 | 20240415 | 130700 | 4983166550 | 28200 | 28200 | 28200 | 28200 | 231 |
| 370 | 20240415 | 130600 | 4976652350 | 28200 | 28200 | 28250 | 28200 | 223 |
| 371 | 20240415 | 130500 | 4970363700 | 28200 | 28200 | 28200 | 28200 | 9 |
| 372 | 20240415 | 130400 | 4970109900 | 28200 | 28200 | 28200 | 28150 | 162 |
| 373 | 20240415 | 130300 | 4965544250 | 28150 | 28200 | 28250 | 28150 | 231 |
| 374 | 20240415 | 130200 | 4959038100 | 28200 | 28250 | 28250 | 28200 | 1206 |
| 375 | 20240415 | 130100 | 4925025050 | 28200 | 28200 | 28250 | 28200 | 3808 |
| 376 | 20240415 | 130000 | 4817558200 | 28200 | 28100 | 28200 | 28100 | 306 |
| 377 | 20240415 | 125900 | 4808944300 | 28150 | 28150 | 28150 | 28150 | 610 |
| 378 | 20240415 | 125800 | 4791772800 | 28100 | 28150 | 28150 | 28100 | 2360 |
| 379 | 20240415 | 125700 | 4725395000 | 28150 | 28100 | 28150 | 28100 | 99 |
| 380 | 20240415 | 125600 | 4722612150 | 28150 | 28100 | 28150 | 28100 | 106 |
| 381 | 20240415 | 125500 | 4719630200 | 28150 | 28150 | 28150 | 28150 | 27 |
| 382 | 20240415 | 125400 | 4718870150 | 28150 | 28150 | 28150 | 28150 | 134 |
| 383 | 20240415 | 125300 | 4715098050 | 28150 | 28150 | 28150 | 28150 | 210 |
| 384 | 20240415 | 125200 | 4709186550 | 28150 | 28150 | 28150 | 28150 | 110 |
| 385 | 20240415 | 125100 | 4706090050 | 28150 | 28150 | 28150 | 28150 | 83 |
| 386 | 20240415 | 125000 | 4703753600 | 28200 | 28200 | 28200 | 28150 | 44 |
| 387 | 20240415 | 124900 | 4702514400 | 28200 | 28200 | 28200 | 28200 | 10 |
| 388 | 20240415 | 124800 | 4702232400 | 28200 | 28150 | 28200 | 28150 | 290 |
| 389 | 20240415 | 124700 | 4694066900 | 28200 | 28200 | 28200 | 28200 | 12 |
| 390 | 20240415 | 124600 | 4693728500 | 28200 | 28200 | 28200 | 28200 | 100 |
| 391 | 20240415 | 124500 | 4690908500 | 28200 | 28200 | 28200 | 28200 | 10 |
| 392 | 20240415 | 124400 | 4690626500 | 28200 | 28150 | 28200 | 28150 | 99 |
| 393 | 20240415 | 124300 | 4687839150 | 28150 | 28150 | 28150 | 28150 | 11 |
| 394 | 20240415 | 124200 | 4687529500 | 28150 | 28150 | 28150 | 28150 | 861 |
| 395 | 20240415 | 124100 | 4663292350 | 28100 | 28150 | 28150 | 28100 | 410 |
| 396 | 20240415 | 124000 | 4651770850 | 28100 | 28100 | 28100 | 28100 | 115 |
| 397 | 20240415 | 123900 | 4648539350 | 28150 | 28150 | 28150 | 28100 | 31 |
| 398 | 20240415 | 123800 | 4647666800 | 28100 | 28150 | 28150 | 28100 | 18 |
| 399 | 20240415 | 123700 | 4647160150 | 28150 | 28100 | 28150 | 28050 | 170 |
| 400 | 20240415 | 123600 | 4642385150 | 28100 | 28100 | 28100 | 28100 | 515 |
| 401 | 20240415 | 123500 | 4627913650 | 28100 | 28100 | 28100 | 28100 | 11 |
| 402 | 20240415 | 123400 | 4627604550 | 28100 | 28100 | 28100 | 28100 | 107 |
| 403 | 20240415 | 123300 | 4624597850 | 28100 | 28050 | 28100 | 28050 | 488 |
| 404 | 20240415 | 123200 | 4610886950 | 28050 | 28100 | 28100 | 28050 | 29 |
| 405 | 20240415 | 123100 | 4610072100 | 28100 | 28100 | 28150 | 28100 | 130 |
| 406 | 20240415 | 123000 | 4606418600 | 28100 | 28100 | 28100 | 28100 | 262 |
| 407 | 20240415 | 122900 | 4599056400 | 28100 | 28100 | 28100 | 28050 | 837 |
| 408 | 20240415 | 122800 | 4575536750 | 28050 | 28050 | 28050 | 28050 | 859 |
| 409 | 20240415 | 122700 | 4551441800 | 28000 | 28000 | 28000 | 28000 | 176 |
| 410 | 20240415 | 122600 | 4546513800 | 28050 | 28000 | 28050 | 28000 | 196 |
| 411 | 20240415 | 122500 | 4541025000 | 28000 | 28000 | 28050 | 28000 | 98 |
| 412 | 20240415 | 122400 | 4538280500 | 28000 | 28000 | 28000 | 28000 | 279 |
| 413 | 20240415 | 122300 | 4530468500 | 28000 | 27950 | 28000 | 27950 | 84 |
| 414 | 20240415 | 122200 | 4528117050 | 27950 | 27950 | 27950 | 27950 | 75 |
| 415 | 20240415 | 122100 | 4526020800 | 27950 | 27950 | 28000 | 27950 | 241 |
| 416 | 20240415 | 122000 | 4519279900 | 27900 | 27900 | 27950 | 27900 | 213 |
| 417 | 20240415 | 121900 | 4513336700 | 27950 | 27950 | 27950 | 27950 | 10 |
| 418 | 20240415 | 121800 | 4513057200 | 28000 | 27950 | 28000 | 27950 | 1119 |
| 419 | 20240415 | 121700 | 4481780100 | 28000 | 28000 | 28000 | 28000 | 235 |
| 420 | 20240415 | 121600 | 4475200100 | 27950 | 27950 | 27950 | 27950 | 1 |
| 421 | 20240415 | 121500 | 4475172150 | 27950 | 28000 | 28000 | 27950 | 61 |
| 422 | 20240415 | 121400 | 4473464200 | 28000 | 28000 | 28000 | 28000 | 100 |
| 423 | 20240415 | 121300 | 4470664200 | 28000 | 28000 | 28000 | 28000 | 60 |
| 424 | 20240415 | 121200 | 4468984200 | 28000 | 28000 | 28000 | 28000 | 211 |
| 425 | 20240415 | 121100 | 4463076200 | 27950 | 27950 | 27950 | 27950 | 181 |
| 426 | 20240415 | 121000 | 4458017250 | 27950 | 27950 | 27950 | 27950 | 2 |
| 427 | 20240415 | 120900 | 4457961350 | 28000 | 27950 | 28000 | 27950 | 67 |
| 428 | 20240415 | 120800 | 4456088150 | 27950 | 27900 | 27950 | 27900 | 63 |
| 429 | 20240415 | 120700 | 4454329950 | 27900 | 27900 | 27950 | 27900 | 538 |
| 430 | 20240415 | 120600 | 4439319250 | 27900 | 27950 | 27950 | 27900 | 40 |
| 431 | 20240415 | 120500 | 4438202700 | 27950 | 27950 | 27950 | 27950 | 210 |
| 432 | 20240415 | 120400 | 4432333200 | 27950 | 27950 | 27950 | 27950 | 100 |
| 433 | 20240415 | 120300 | 4429538200 | 27950 | 27900 | 27950 | 27900 | 93 |
| 434 | 20240415 | 120200 | 4426943000 | 27950 | 27900 | 27950 | 27900 | 20 |
| 435 | 20240415 | 120100 | 4426384500 | 27900 | 27900 | 27900 | 27900 | 967 |
| 436 | 20240415 | 120000 | 4399405200 | 27950 | 27950 | 27950 | 27950 | 10 |
| 437 | 20240415 | 115900 | 4399125700 | 27950 | 27950 | 27950 | 27950 | 123 |
| 438 | 20240415 | 115800 | 4395687850 | 27900 | 27900 | 27900 | 27900 | 47 |
| 439 | 20240415 | 115700 | 4394376550 | 27950 | 27950 | 27950 | 27950 | 116 |
| 440 | 20240415 | 115600 | 4391134350 | 27950 | 27950 | 27950 | 27950 | 77 |
| 441 | 20240415 | 115500 | 4388982200 | 27950 | 27950 | 27950 | 27950 | 660 |
| 442 | 20240415 | 115400 | 4370535200 | 27950 | 27900 | 27950 | 27900 | 934 |
| 443 | 20240415 | 115300 | 4344466600 | 27850 | 27850 | 27850 | 27800 | 1782 |
| 444 | 20240415 | 115200 | 4294847900 | 27800 | 27800 | 27800 | 27800 | 426 |
| 445 | 20240415 | 115100 | 4283005100 | 27900 | 27850 | 27900 | 27850 | 256 |
| 446 | 20240415 | 115000 | 4275874750 | 27900 | 27850 | 27900 | 27850 | 11 |
| 447 | 20240415 | 114900 | 4275567900 | 27900 | 27900 | 27900 | 27900 | 11 |
| 448 | 20240415 | 114800 | 4275261000 | 27800 | 27850 | 27900 | 27800 | 23 |
| 449 | 20240415 | 114700 | 4274620450 | 27850 | 27850 | 27850 | 27850 | 48 |
| 450 | 20240415 | 114600 | 4273283650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 451 | 20240415 | 114500 | 4273283650 | 27850 | 27850 | 27850 | 27850 | 11 |
| 452 | 20240415 | 114400 | 4272977300 | 27850 | 27850 | 27850 | 27850 | 60 |
| 453 | 20240415 | 114300 | 4271306300 | 27850 | 27850 | 27850 | 27850 | 10 |
| 454 | 20240415 | 114200 | 4271027800 | 27850 | 27850 | 27850 | 27850 | 10 |
| 455 | 20240415 | 114100 | 4270749300 | 27800 | 27800 | 27800 | 27800 | 1 |
| 456 | 20240415 | 114000 | 4270721500 | 27800 | 27800 | 27800 | 27800 | 500 |
| 457 | 20240415 | 113900 | 4256821500 | 27800 | 27800 | 27800 | 27800 | 128 |
| 458 | 20240415 | 113800 | 4253263100 | 27800 | 27800 | 27800 | 27800 | 2 |
| 459 | 20240415 | 113700 | 4253207500 | 27800 | 27800 | 27800 | 27800 | 3 |
| 460 | 20240415 | 113600 | 4253124100 | 27800 | 27800 | 27800 | 27800 | 100 |
| 461 | 20240415 | 113500 | 4250344100 | 27800 | 27850 | 27850 | 27800 | 22 |
| 462 | 20240415 | 113400 | 4249731450 | 27800 | 27800 | 27800 | 27800 | 1700 |
| 463 | 20240415 | 113300 | 4202471450 | 27850 | 27850 | 27850 | 27850 | 37 |
| 464 | 20240415 | 113200 | 4201441000 | 27850 | 27850 | 27850 | 27850 | 1536 |
| 465 | 20240415 | 113100 | 4158663400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 466 | 20240415 | 113000 | 4158663400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 467 | 20240415 | 112900 | 4158663400 | 27900 | 27900 | 27900 | 27900 | 8 |
| 468 | 20240415 | 112800 | 4158440200 | 27900 | 27900 | 27900 | 27900 | 2 |
| 469 | 20240415 | 112700 | 4158384400 | 27900 | 27900 | 27900 | 27900 | 99 |
| 470 | 20240415 | 112600 | 4155622300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 471 | 20240415 | 112500 | 4155622300 | 27900 | 27900 | 27900 | 27900 | 1 |
| 472 | 20240415 | 112400 | 4155594400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 473 | 20240415 | 112300 | 4155594400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 474 | 20240415 | 112200 | 4155594400 | 27850 | 27900 | 27900 | 27850 | 185 |
| 475 | 20240415 | 112100 | 4150433250 | 27950 | 27950 | 27950 | 27950 | 13 |
| 476 | 20240415 | 112000 | 4150069900 | 27950 | 28000 | 28000 | 27900 | 110 |
| 477 | 20240415 | 111900 | 4147000200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 478 | 20240415 | 111800 | 4147000200 | 27900 | 27900 | 27900 | 27900 | 31 |
| 479 | 20240415 | 111700 | 4146135300 | 27900 | 28000 | 28000 | 27900 | 1007 |
| 480 | 20240415 | 111600 | 4117940300 | 28000 | 28050 | 28050 | 28000 | 27 |
| 481 | 20240415 | 111500 | 4117184250 | 28000 | 28000 | 28000 | 28000 | 762 |
| 482 | 20240415 | 111400 | 4095848250 | 28000 | 27900 | 28000 | 27900 | 147 |
| 483 | 20240415 | 111300 | 4091737900 | 27900 | 27900 | 27900 | 27900 | 6 |
| 484 | 20240415 | 111200 | 4091570500 | 27850 | 27850 | 27850 | 27850 | 50 |
| 485 | 20240415 | 111100 | 4090178000 | 27850 | 27800 | 27850 | 27800 | 769 |
| 486 | 20240415 | 111000 | 4068761400 | 27800 | 27800 | 27800 | 27800 | 110 |
| 487 | 20240415 | 110900 | 4065703400 | 27800 | 27850 | 27850 | 27800 | 253 |
| 488 | 20240415 | 110800 | 4058658250 | 27800 | 27800 | 27800 | 27750 | 260 |
| 489 | 20240415 | 110700 | 4051435150 | 27750 | 27850 | 27850 | 27750 | 308 |
| 490 | 20240415 | 110600 | 4042874950 | 27850 | 27800 | 27850 | 27800 | 38 |
| 491 | 20240415 | 110500 | 4041818100 | 27800 | 27800 | 27800 | 27750 | 28 |
| 492 | 20240415 | 110400 | 4041040950 | 27800 | 27800 | 27850 | 27800 | 312 |
| 493 | 20240415 | 110300 | 4032367250 | 27800 | 27800 | 27800 | 27800 | 131 |
| 494 | 20240415 | 110200 | 4028725450 | 27800 | 27800 | 27800 | 27800 | 66 |
| 495 | 20240415 | 110100 | 4026890650 | 27800 | 27700 | 27800 | 27700 | 390 |
| 496 | 20240415 | 110000 | 4016070500 | 27700 | 27700 | 27700 | 27700 | 8 |
| 497 | 20240415 | 105900 | 4015848900 | 27750 | 27700 | 27750 | 27700 | 1032 |
| 498 | 20240415 | 105800 | 3987262350 | 27750 | 27750 | 27800 | 27750 | 1198 |
| 499 | 20240415 | 105700 | 3954017800 | 27750 | 27800 | 27850 | 27750 | 332 |
| 500 | 20240415 | 105600 | 3944796100 | 27800 | 27800 | 27800 | 27800 | 879 |
| 501 | 20240415 | 105500 | 3920359900 | 27800 | 27800 | 27800 | 27800 | 1366 |
| 502 | 20240415 | 105400 | 3882385100 | 27850 | 27800 | 27850 | 27800 | 917 |
| 503 | 20240415 | 105300 | 3856880550 | 27800 | 27850 | 27850 | 27800 | 698 |
| 504 | 20240415 | 105200 | 3837468900 | 27800 | 27850 | 27850 | 27800 | 176 |
| 505 | 20240415 | 105100 | 3832575850 | 27850 | 27800 | 27850 | 27800 | 492 |
| 506 | 20240415 | 105000 | 3818874500 | 27850 | 27850 | 27850 | 27850 | 818 |
| 507 | 20240415 | 104900 | 3796093200 | 27850 | 27900 | 27900 | 27850 | 1091 |
| 508 | 20240415 | 104800 | 3765676950 | 27950 | 27950 | 27950 | 27950 | 326 |
| 509 | 20240415 | 104700 | 3756565250 | 28000 | 27950 | 28000 | 27950 | 396 |
| 510 | 20240415 | 104600 | 3745492000 | 27950 | 27950 | 27950 | 27950 | 66 |
| 511 | 20240415 | 104500 | 3743647300 | 27950 | 27950 | 27950 | 27900 | 543 |
| 512 | 20240415 | 104400 | 3728470900 | 27900 | 27950 | 27950 | 27900 | 594 |
| 513 | 20240415 | 104300 | 3711897500 | 27950 | 27950 | 27950 | 27900 | 877 |
| 514 | 20240415 | 104200 | 3687427850 | 27950 | 27950 | 27950 | 27950 | 16 |
| 515 | 20240415 | 104100 | 3686980650 | 27900 | 27900 | 27900 | 27900 | 19 |
| 516 | 20240415 | 104000 | 3686450550 | 27900 | 27900 | 27900 | 27900 | 16 |
| 517 | 20240415 | 103900 | 3686004150 | 27900 | 27900 | 27900 | 27900 | 131 |
| 518 | 20240415 | 103800 | 3682349250 | 27900 | 27950 | 27950 | 27900 | 332 |
| 519 | 20240415 | 103700 | 3673082550 | 27950 | 27900 | 27950 | 27900 | 12 |
| 520 | 20240415 | 103600 | 3672747600 | 27900 | 27900 | 27900 | 27900 | 189 |
| 521 | 20240415 | 103500 | 3667474500 | 27900 | 27900 | 27900 | 27900 | 12 |
| 522 | 20240415 | 103400 | 3667139700 | 27900 | 27900 | 27900 | 27900 | 66 |
| 523 | 20240415 | 103300 | 3665298300 | 27900 | 27850 | 27900 | 27850 | 236 |
| 524 | 20240415 | 103200 | 3658719350 | 27850 | 27850 | 27850 | 27850 | 36 |
| 525 | 20240415 | 103100 | 3657716750 | 27850 | 27900 | 27900 | 27850 | 27 |
| 526 | 20240415 | 103000 | 3656964000 | 27850 | 27850 | 27900 | 27850 | 907 |
| 527 | 20240415 | 102900 | 3631703800 | 27850 | 27850 | 27900 | 27850 | 26 |
| 528 | 20240415 | 102800 | 3630979650 | 27900 | 27950 | 27950 | 27900 | 1632 |
| 529 | 20240415 | 102700 | 3585446800 | 27900 | 28000 | 28000 | 27900 | 1318 |
| 530 | 20240415 | 102600 | 3548608800 | 28000 | 28000 | 28000 | 28000 | 171 |
| 531 | 20240415 | 102500 | 3543820800 | 28000 | 27950 | 28000 | 27950 | 964 |
| 532 | 20240415 | 102400 | 3516831750 | 27950 | 27950 | 27950 | 27950 | 17 |
| 533 | 20240415 | 102300 | 3516356600 | 27950 | 27950 | 28000 | 27950 | 91 |
| 534 | 20240415 | 102200 | 3513812600 | 27950 | 27950 | 27950 | 27950 | 515 |
| 535 | 20240415 | 102100 | 3499418350 | 28000 | 28000 | 28000 | 28000 | 2 |
| 536 | 20240415 | 102000 | 3499362350 | 27950 | 28000 | 28000 | 27950 | 501 |
| 537 | 20240415 | 101900 | 3485357400 | 28000 | 27950 | 28000 | 27900 | 3778 |
| 538 | 20240415 | 101800 | 3379767250 | 28000 | 27950 | 28000 | 27950 | 681 |
| 539 | 20240415 | 101700 | 3360718250 | 28000 | 28050 | 28050 | 28000 | 1942 |
| 540 | 20240415 | 101600 | 3306342150 | 28000 | 28000 | 28050 | 28000 | 480 |
| 541 | 20240415 | 101500 | 3292894500 | 28050 | 28000 | 28050 | 28000 | 163 |
| 542 | 20240415 | 101400 | 3288325250 | 28000 | 28050 | 28050 | 28000 | 231 |
| 543 | 20240415 | 101300 | 3281847400 | 28050 | 28050 | 28050 | 28050 | 824 |
| 544 | 20240415 | 101200 | 3258734200 | 28050 | 28050 | 28050 | 28050 | 2071 |
| 545 | 20240415 | 101100 | 3200642650 | 28050 | 28100 | 28150 | 28050 | 506 |
| 546 | 20240415 | 101000 | 3186439000 | 28100 | 28100 | 28100 | 28100 | 1213 |
| 547 | 20240415 | 100900 | 3152353700 | 28100 | 28200 | 28200 | 28100 | 7055 |
| 548 | 20240415 | 100800 | 2953502900 | 28250 | 28200 | 28250 | 28200 | 2012 |
| 549 | 20240415 | 100700 | 2896714000 | 28200 | 28200 | 28200 | 28200 | 3 |
| 550 | 20240415 | 100600 | 2896629400 | 28150 | 28150 | 28150 | 28150 | 98 |
| 551 | 20240415 | 100500 | 2893870700 | 28150 | 28150 | 28150 | 28150 | 358 |
| 552 | 20240415 | 100400 | 2883793000 | 28150 | 28150 | 28150 | 28150 | 2 |
| 553 | 20240415 | 100300 | 2883736700 | 28100 | 28150 | 28150 | 28100 | 233 |
| 554 | 20240415 | 100200 | 2877182800 | 28200 | 28100 | 28200 | 28100 | 2667 |
| 555 | 20240415 | 100100 | 2802199850 | 28100 | 28050 | 28100 | 28050 | 152 |
| 556 | 20240415 | 100000 | 2797936150 | 28100 | 28000 | 28100 | 28000 | 3190 |
| 557 | 20240415 | 095900 | 2708540850 | 28000 | 28100 | 28100 | 28000 | 1956 |
| 558 | 20240415 | 095800 | 2653680200 | 28050 | 28050 | 28050 | 28050 | 113 |
| 559 | 20240415 | 095700 | 2650510550 | 28100 | 28050 | 28100 | 28000 | 139 |
| 560 | 20240415 | 095600 | 2646613000 | 28050 | 28100 | 28100 | 28050 | 1022 |
| 561 | 20240415 | 095500 | 2617919000 | 28100 | 28050 | 28100 | 28050 | 241 |
| 562 | 20240415 | 095400 | 2611158900 | 28050 | 28100 | 28100 | 28050 | 72 |
| 563 | 20240415 | 095300 | 2609135750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 564 | 20240415 | 095200 | 2609135750 | 28100 | 28100 | 28100 | 28100 | 46 |
| 565 | 20240415 | 095100 | 2607843150 | 28100 | 28200 | 28200 | 28100 | 1783 |
| 566 | 20240415 | 095000 | 2557716800 | 28100 | 28150 | 28200 | 28100 | 958 |
| 567 | 20240415 | 094900 | 2530745100 | 28100 | 28200 | 28200 | 28100 | 541 |
| 568 | 20240415 | 094800 | 2515535700 | 28250 | 28250 | 28300 | 28250 | 620 |
| 569 | 20240415 | 094700 | 2497991450 | 28300 | 28150 | 28300 | 28050 | 5492 |
| 570 | 20240415 | 094600 | 2343104400 | 28150 | 28100 | 28150 | 28100 | 151 |
| 571 | 20240415 | 094500 | 2338856250 | 28150 | 28100 | 28150 | 28050 | 494 |
| 572 | 20240415 | 094400 | 2324970900 | 28100 | 28100 | 28100 | 28100 | 213 |
| 573 | 20240415 | 094300 | 2318985600 | 28100 | 28100 | 28150 | 28100 | 77 |
| 574 | 20240415 | 094200 | 2316821850 | 28050 | 28000 | 28100 | 28000 | 933 |
| 575 | 20240415 | 094100 | 2290644350 | 28000 | 28050 | 28050 | 28000 | 668 |
| 576 | 20240415 | 094000 | 2271936950 | 27950 | 28000 | 28050 | 27950 | 325 |
| 577 | 20240415 | 093900 | 2262835500 | 28050 | 28050 | 28100 | 28050 | 432 |
| 578 | 20240415 | 093800 | 2250717850 | 28050 | 28150 | 28200 | 28050 | 1696 |
| 579 | 20240415 | 093700 | 2203012550 | 28150 | 28100 | 28150 | 28050 | 57 |
| 580 | 20240415 | 093600 | 2201410200 | 28100 | 28100 | 28100 | 28100 | 368 |
| 581 | 20240415 | 093500 | 2191069400 | 28100 | 28050 | 28100 | 28000 | 1548 |
| 582 | 20240415 | 093400 | 2147658450 | 28050 | 28000 | 28050 | 27950 | 315 |
| 583 | 20240415 | 093300 | 2138835400 | 28000 | 27950 | 28000 | 27950 | 217 |
| 584 | 20240415 | 093200 | 2132769750 | 28050 | 28000 | 28050 | 27900 | 1197 |
| 585 | 20240415 | 093100 | 2099255250 | 28000 | 27900 | 28000 | 27850 | 2013 |
| 586 | 20240415 | 093000 | 2043077800 | 27900 | 27650 | 27900 | 27650 | 1470 |
| 587 | 20240415 | 092900 | 2002255600 | 27600 | 27500 | 27600 | 27500 | 1022 |
| 588 | 20240415 | 092800 | 1974129650 | 27500 | 27650 | 27650 | 27500 | 3652 |
| 589 | 20240415 | 092700 | 1873594500 | 27650 | 27650 | 27700 | 27550 | 1898 |
| 590 | 20240415 | 092600 | 1821195350 | 27650 | 27650 | 27750 | 27650 | 1847 |
| 591 | 20240415 | 092500 | 1770107750 | 27650 | 27600 | 27650 | 27500 | 2051 |
| 592 | 20240415 | 092400 | 1713577600 | 27550 | 27650 | 27650 | 27550 | 5549 |
| 593 | 20240415 | 092300 | 1560505450 | 27650 | 27700 | 27700 | 27650 | 2296 |
| 594 | 20240415 | 092200 | 1496972250 | 27700 | 27800 | 27800 | 27700 | 2032 |
| 595 | 20240415 | 092100 | 1440618100 | 27800 | 27900 | 27900 | 27750 | 746 |
| 596 | 20240415 | 092000 | 1419867600 | 27800 | 27800 | 27850 | 27800 | 1373 |
| 597 | 20240415 | 091900 | 1381668550 | 27800 | 27850 | 27850 | 27800 | 1071 |
| 598 | 20240415 | 091800 | 1351858800 | 27900 | 27850 | 27900 | 27850 | 728 |
| 599 | 20240415 | 091700 | 1331565500 | 27850 | 27850 | 27900 | 27850 | 1259 |
| 600 | 20240415 | 091600 | 1296502300 | 27850 | 27850 | 27850 | 27850 | 202 |
| 601 | 20240415 | 091500 | 1290876600 | 27900 | 27850 | 27900 | 27850 | 3261 |
| 602 | 20240415 | 091400 | 1200054600 | 27850 | 27900 | 27900 | 27850 | 512 |
| 603 | 20240415 | 091300 | 1185784950 | 27850 | 28050 | 28050 | 27850 | 4992 |
| 604 | 20240415 | 091200 | 1046253850 | 28050 | 28050 | 28150 | 28050 | 291 |
| 605 | 20240415 | 091100 | 1038088550 | 28050 | 28200 | 28300 | 28000 | 1985 |
| 606 | 20240415 | 091000 | 982312050 | 28300 | 28350 | 28350 | 28150 | 1181 |
| 607 | 20240415 | 090900 | 949005150 | 28350 | 28200 | 28350 | 28150 | 759 |
| 608 | 20240415 | 090800 | 927578050 | 28250 | 28150 | 28300 | 28150 | 5700 |
| 609 | 20240415 | 090700 | 766506850 | 28150 | 28150 | 28200 | 28100 | 679 |
| 610 | 20240415 | 090600 | 747394950 | 28150 | 28100 | 28150 | 28000 | 2536 |
| 611 | 20240415 | 090500 | 676272950 | 28150 | 28050 | 28150 | 27900 | 2948 |
| 612 | 20240415 | 090400 | 593673450 | 28000 | 28100 | 28100 | 28000 | 1486 |
| 613 | 20240415 | 090300 | 552013050 | 28100 | 28100 | 28100 | 28000 | 694 |
| 614 | 20240415 | 090200 | 532541450 | 28150 | 27950 | 28150 | 27850 | 6921 |
| 615 | 20240415 | 090100 | 338722150 | 27900 | 28150 | 28150 | 27900 | 5799 |
| 616 | 20240415 | 090000 | 176307700 | 28150 | 28150 | 28250 | 28050 | 6264 |