34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240415 | 191900 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 21936 |
| 3 | 20240415 | 191800 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 4 | 20240415 | 191700 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 5 | 20240415 | 191600 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 6 | 20240415 | 191500 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 7 | 20240415 | 191400 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 8 | 20240415 | 191300 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 9 | 20240415 | 191200 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 10 | 20240415 | 191100 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 11 | 20240415 | 191000 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 12 | 20240415 | 190900 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 13 | 20240415 | 190800 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 14 | 20240415 | 190700 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 15 | 20240415 | 190600 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 16 | 20240415 | 190500 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 17 | 20240415 | 190400 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 18 | 20240415 | 190300 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 19 | 20240415 | 190200 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 20 | 20240415 | 190100 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 21 | 20240415 | 190000 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 22 | 20240415 | 185900 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 23 | 20240415 | 185800 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 24 | 20240415 | 185700 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 25 | 20240415 | 185600 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 26 | 20240415 | 185500 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 27 | 20240415 | 185400 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 28 | 20240415 | 185300 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 29 | 20240415 | 185200 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 30 | 20240415 | 185100 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 31 | 20240415 | 185000 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 32 | 20240415 | 184900 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 21936 |
| 33 | 20240415 | 184800 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 34 | 20240415 | 184700 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 35 | 20240415 | 184600 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 36 | 20240415 | 184500 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 37 | 20240415 | 184400 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 38 | 20240415 | 184300 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 39 | 20240415 | 184200 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 40 | 20240415 | 184100 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 41 | 20240415 | 184000 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 42 | 20240415 | 183900 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 43 | 20240415 | 183800 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 44 | 20240415 | 183700 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 45 | 20240415 | 183600 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 46 | 20240415 | 183500 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 47 | 20240415 | 183400 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 48 | 20240415 | 183300 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 49 | 20240415 | 183200 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 50 | 20240415 | 183100 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 51 | 20240415 | 183000 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 52 | 20240415 | 182900 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 53 | 20240415 | 182800 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 54 | 20240415 | 182700 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 55 | 20240415 | 182600 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 56 | 20240415 | 182500 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 57 | 20240415 | 182400 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 58 | 20240415 | 182300 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 59 | 20240415 | 182200 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 60 | 20240415 | 182100 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 61 | 20240415 | 182000 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 62 | 20240415 | 181900 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 21936 |
| 63 | 20240415 | 181800 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 64 | 20240415 | 181700 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 65 | 20240415 | 181600 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 66 | 20240415 | 181500 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 67 | 20240415 | 181400 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 68 | 20240415 | 181300 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 69 | 20240415 | 181200 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 70 | 20240415 | 181100 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 71 | 20240415 | 181000 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 72 | 20240415 | 180900 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 73 | 20240415 | 180800 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 74 | 20240415 | 180700 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 75 | 20240415 | 180600 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 76 | 20240415 | 180500 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 77 | 20240415 | 180400 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 78 | 20240415 | 180300 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 79 | 20240415 | 180200 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 80 | 20240415 | 180100 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 81 | 20240415 | 180000 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 82 | 20240415 | 175900 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 83 | 20240415 | 175800 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 84 | 20240415 | 175700 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 85 | 20240415 | 175600 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 86 | 20240415 | 175500 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 87 | 20240415 | 175400 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 88 | 20240415 | 175300 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 89 | 20240415 | 175200 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 90 | 20240415 | 175100 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 91 | 20240415 | 175000 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 92 | 20240415 | 174900 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 21936 |
| 93 | 20240415 | 174800 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 94 | 20240415 | 174700 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 95 | 20240415 | 174600 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 96 | 20240415 | 174500 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 97 | 20240415 | 174400 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 98 | 20240415 | 174300 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 99 | 20240415 | 174200 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 100 | 20240415 | 174100 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 101 | 20240415 | 174000 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 102 | 20240415 | 173900 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 103 | 20240415 | 173800 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 104 | 20240415 | 173700 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 105 | 20240415 | 173600 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 106 | 20240415 | 173500 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 107 | 20240415 | 173400 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 108 | 20240415 | 173300 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 109 | 20240415 | 173200 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 110 | 20240415 | 173100 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 111 | 20240415 | 173000 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 112 | 20240415 | 172900 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 113 | 20240415 | 172800 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 114 | 20240415 | 172700 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 115 | 20240415 | 172600 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 116 | 20240415 | 172500 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 117 | 20240415 | 172400 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 118 | 20240415 | 172300 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 119 | 20240415 | 172200 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 120 | 20240415 | 172100 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 121 | 20240415 | 172000 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 122 | 20240415 | 171900 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 21936 |
| 123 | 20240415 | 171800 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 124 | 20240415 | 171700 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 125 | 20240415 | 171600 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 126 | 20240415 | 171500 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 127 | 20240415 | 171400 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 128 | 20240415 | 171300 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 129 | 20240415 | 171200 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 130 | 20240415 | 171100 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 131 | 20240415 | 171000 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 132 | 20240415 | 170900 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 133 | 20240415 | 170800 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 134 | 20240415 | 170700 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 135 | 20240415 | 170600 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 136 | 20240415 | 170500 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 137 | 20240415 | 170400 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 138 | 20240415 | 170300 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 139 | 20240415 | 170200 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 140 | 20240415 | 170100 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 141 | 20240415 | 170000 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 142 | 20240415 | 165900 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 143 | 20240415 | 165800 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 144 | 20240415 | 165700 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 145 | 20240415 | 165600 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 146 | 20240415 | 165500 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 147 | 20240415 | 165400 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 148 | 20240415 | 165300 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 149 | 20240415 | 165200 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 150 | 20240415 | 165100 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 151 | 20240415 | 165000 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 152 | 20240415 | 164900 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 21936 |
| 153 | 20240415 | 164800 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 154 | 20240415 | 164700 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 155 | 20240415 | 164600 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 156 | 20240415 | 164500 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 157 | 20240415 | 164400 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 158 | 20240415 | 164300 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 159 | 20240415 | 164200 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 160 | 20240415 | 164100 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 161 | 20240415 | 164000 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 162 | 20240415 | 163900 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 163 | 20240415 | 163800 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 164 | 20240415 | 163700 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 165 | 20240415 | 163600 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 166 | 20240415 | 163500 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 167 | 20240415 | 163400 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 168 | 20240415 | 163300 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 169 | 20240415 | 163200 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 170 | 20240415 | 163100 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 171 | 20240415 | 163000 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 172 | 20240415 | 162900 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 173 | 20240415 | 162800 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 174 | 20240415 | 162700 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 175 | 20240415 | 162600 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 176 | 20240415 | 162500 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 177 | 20240415 | 162400 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 178 | 20240415 | 162300 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 179 | 20240415 | 162200 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 180 | 20240415 | 162100 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 181 | 20240415 | 162000 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 182 | 20240415 | 161900 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 21936 |
| 183 | 20240415 | 161800 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 184 | 20240415 | 161700 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 185 | 20240415 | 161600 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 186 | 20240415 | 161500 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 187 | 20240415 | 161400 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 188 | 20240415 | 161300 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 189 | 20240415 | 161200 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 190 | 20240415 | 161100 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 191 | 20240415 | 161000 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 192 | 20240415 | 160900 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 193 | 20240415 | 160800 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 194 | 20240415 | 160700 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 195 | 20240415 | 160600 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 196 | 20240415 | 160500 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 197 | 20240415 | 160400 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 198 | 20240415 | 160300 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 199 | 20240415 | 160200 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 200 | 20240415 | 160100 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 201 | 20240415 | 160000 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 202 | 20240415 | 155900 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 203 | 20240415 | 155800 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 204 | 20240415 | 155700 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 205 | 20240415 | 155600 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 206 | 20240415 | 155500 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 207 | 20240415 | 155400 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 208 | 20240415 | 155300 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 209 | 20240415 | 155200 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 210 | 20240415 | 155100 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 211 | 20240415 | 155000 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 212 | 20240415 | 154900 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 21936 |
| 213 | 20240415 | 154800 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 214 | 20240415 | 154700 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 215 | 20240415 | 154600 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 216 | 20240415 | 154500 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 217 | 20240415 | 154400 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 218 | 20240415 | 154300 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 219 | 20240415 | 154200 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 220 | 20240415 | 154100 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 221 | 20240415 | 154000 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 222 | 20240415 | 153900 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 223 | 20240415 | 153800 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 224 | 20240415 | 153700 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 225 | 20240415 | 153600 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 226 | 20240415 | 153500 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 227 | 20240415 | 153400 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 228 | 20240415 | 153300 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 229 | 20240415 | 153200 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 230 | 20240415 | 153100 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 231 | 20240415 | 153000 | 23263019850 | 45150 | 45150 | 45150 | 45150 | 21936 |
| 232 | 20240415 | 152900 | 22272609450 | 45150 | 45150 | 45150 | 45150 | 0 |
| 233 | 20240415 | 152800 | 22272609450 | 45150 | 45150 | 45150 | 45150 | 0 |
| 234 | 20240415 | 152700 | 22272609450 | 45150 | 45150 | 45150 | 45150 | 0 |
| 235 | 20240415 | 152600 | 22272609450 | 45150 | 45150 | 45150 | 45150 | 0 |
| 236 | 20240415 | 152500 | 22272609450 | 45150 | 45150 | 45150 | 45150 | 0 |
| 237 | 20240415 | 152400 | 22272609450 | 45150 | 45150 | 45150 | 45150 | 0 |
| 238 | 20240415 | 152300 | 22272609450 | 45150 | 45150 | 45150 | 45150 | 0 |
| 239 | 20240415 | 152200 | 22272609450 | 45150 | 45150 | 45150 | 45150 | 0 |
| 240 | 20240415 | 152100 | 22272609450 | 45150 | 45150 | 45150 | 45150 | 0 |
| 241 | 20240415 | 152000 | 22272609450 | 45150 | 45150 | 45150 | 45150 | 0 |
| 242 | 20240415 | 151900 | 22272609450 | 45150 | 45200 | 45250 | 45100 | 6015 |
| 243 | 20240415 | 151800 | 22000898150 | 45200 | 45200 | 45250 | 45050 | 18766 |
| 244 | 20240415 | 151700 | 21153941500 | 45200 | 45250 | 45250 | 45200 | 3181 |
| 245 | 20240415 | 151600 | 21010121500 | 45250 | 45300 | 45300 | 45250 | 2799 |
| 246 | 20240415 | 151500 | 20883456200 | 45300 | 45300 | 45350 | 45300 | 1731 |
| 247 | 20240415 | 151400 | 20805041850 | 45350 | 45200 | 45350 | 45200 | 8584 |
| 248 | 20240415 | 151300 | 20416371050 | 45250 | 45200 | 45250 | 45200 | 1243 |
| 249 | 20240415 | 151200 | 20360170900 | 45200 | 45250 | 45300 | 45200 | 3044 |
| 250 | 20240415 | 151100 | 20222435600 | 45300 | 45300 | 45300 | 45250 | 1062 |
| 251 | 20240415 | 151000 | 20174362750 | 45250 | 45250 | 45300 | 45250 | 2654 |
| 252 | 20240415 | 150900 | 20054265400 | 45250 | 45250 | 45300 | 45250 | 1020 |
| 253 | 20240415 | 150800 | 20008101050 | 45300 | 45300 | 45300 | 45250 | 667 |
| 254 | 20240415 | 150700 | 19977906950 | 45300 | 45250 | 45300 | 45250 | 1081 |
| 255 | 20240415 | 150600 | 19928976000 | 45300 | 45300 | 45300 | 45250 | 608 |
| 256 | 20240415 | 150500 | 19901435900 | 45300 | 45300 | 45350 | 45250 | 1830 |
| 257 | 20240415 | 150400 | 19818545700 | 45300 | 45350 | 45350 | 45300 | 1533 |
| 258 | 20240415 | 150300 | 19749092550 | 45350 | 45300 | 45350 | 45300 | 1639 |
| 259 | 20240415 | 150200 | 19674837900 | 45300 | 45300 | 45350 | 45300 | 489 |
| 260 | 20240415 | 150100 | 19652685300 | 45350 | 45350 | 45350 | 45300 | 148 |
| 261 | 20240415 | 150000 | 19645979400 | 45350 | 45300 | 45350 | 45300 | 186 |
| 262 | 20240415 | 145900 | 19637547700 | 45300 | 45300 | 45350 | 45300 | 1182 |
| 263 | 20240415 | 145800 | 19583997500 | 45300 | 45350 | 45350 | 45300 | 2894 |
| 264 | 20240415 | 145700 | 19452872650 | 45350 | 45350 | 45350 | 45300 | 1329 |
| 265 | 20240415 | 145600 | 19392607950 | 45350 | 45300 | 45350 | 45250 | 2789 |
| 266 | 20240415 | 145500 | 19266192300 | 45300 | 45250 | 45300 | 45250 | 2238 |
| 267 | 20240415 | 145400 | 19164898850 | 45250 | 45250 | 45300 | 45250 | 626 |
| 268 | 20240415 | 145300 | 19136571100 | 45250 | 45300 | 45350 | 45250 | 3653 |
| 269 | 20240415 | 145200 | 18971064750 | 45300 | 45300 | 45350 | 45300 | 1043 |
| 270 | 20240415 | 145100 | 18923816250 | 45350 | 45300 | 45350 | 45300 | 937 |
| 271 | 20240415 | 145000 | 18881346100 | 45300 | 45350 | 45350 | 45300 | 2118 |
| 272 | 20240415 | 144900 | 18785330650 | 45400 | 45350 | 45400 | 45350 | 1468 |
| 273 | 20240415 | 144800 | 18718752550 | 45350 | 45350 | 45400 | 45350 | 418 |
| 274 | 20240415 | 144700 | 18699792600 | 45350 | 45350 | 45400 | 45350 | 1473 |
| 275 | 20240415 | 144600 | 18632977700 | 45400 | 45400 | 45400 | 45350 | 715 |
| 276 | 20240415 | 144500 | 18600523800 | 45350 | 45400 | 45400 | 45350 | 321 |
| 277 | 20240415 | 144400 | 18585964750 | 45400 | 45400 | 45400 | 45350 | 269 |
| 278 | 20240415 | 144300 | 18573757250 | 45400 | 45400 | 45450 | 45400 | 1045 |
| 279 | 20240415 | 144200 | 18526314200 | 45400 | 45350 | 45450 | 45350 | 1289 |
| 280 | 20240415 | 144100 | 18467793550 | 45400 | 45400 | 45400 | 45350 | 483 |
| 281 | 20240415 | 144000 | 18445865900 | 45400 | 45350 | 45400 | 45350 | 675 |
| 282 | 20240415 | 143900 | 18415228750 | 45400 | 45400 | 45400 | 45350 | 45 |
| 283 | 20240415 | 143800 | 18413185800 | 45350 | 45350 | 45400 | 45350 | 319 |
| 284 | 20240415 | 143700 | 18398715700 | 45350 | 45400 | 45400 | 45350 | 225 |
| 285 | 20240415 | 143600 | 18388504450 | 45350 | 45450 | 45450 | 45350 | 2356 |
| 286 | 20240415 | 143500 | 18281544900 | 45450 | 45450 | 45450 | 45400 | 413 |
| 287 | 20240415 | 143400 | 18262791450 | 45450 | 45400 | 45450 | 45400 | 233 |
| 288 | 20240415 | 143300 | 18252213100 | 45400 | 45450 | 45450 | 45400 | 99 |
| 289 | 20240415 | 143200 | 18247714650 | 45450 | 45450 | 45450 | 45450 | 61 |
| 290 | 20240415 | 143100 | 18244942200 | 45450 | 45450 | 45450 | 45400 | 458 |
| 291 | 20240415 | 143000 | 18224136700 | 45450 | 45450 | 45450 | 45400 | 179 |
| 292 | 20240415 | 142900 | 18216001200 | 45450 | 45450 | 45450 | 45400 | 136 |
| 293 | 20240415 | 142800 | 18209821550 | 45450 | 45450 | 45450 | 45400 | 281 |
| 294 | 20240415 | 142700 | 18197058850 | 45450 | 45450 | 45450 | 45400 | 199 |
| 295 | 20240415 | 142600 | 18188022050 | 45400 | 45450 | 45450 | 45400 | 303 |
| 296 | 20240415 | 142500 | 18174265050 | 45450 | 45400 | 45450 | 45400 | 611 |
| 297 | 20240415 | 142400 | 18146524700 | 45400 | 45500 | 45500 | 45400 | 1298 |
| 298 | 20240415 | 142300 | 18087542700 | 45450 | 45500 | 45500 | 45450 | 1654 |
| 299 | 20240415 | 142200 | 18012318700 | 45500 | 45550 | 45550 | 45500 | 658 |
| 300 | 20240415 | 142100 | 17982373800 | 45550 | 45550 | 45550 | 45500 | 12 |
| 301 | 20240415 | 142000 | 17981827300 | 45550 | 45600 | 45600 | 45500 | 750 |
| 302 | 20240415 | 141900 | 17947663850 | 45600 | 45550 | 45600 | 45550 | 773 |
| 303 | 20240415 | 141800 | 17912448050 | 45550 | 45600 | 45600 | 45550 | 369 |
| 304 | 20240415 | 141700 | 17895621700 | 45600 | 45550 | 45600 | 45500 | 3627 |
| 305 | 20240415 | 141600 | 17730411800 | 45500 | 45550 | 45550 | 45500 | 53 |
| 306 | 20240415 | 141500 | 17727999200 | 45550 | 45500 | 45550 | 45500 | 730 |
| 307 | 20240415 | 141400 | 17694783000 | 45500 | 45500 | 45550 | 45500 | 609 |
| 308 | 20240415 | 141300 | 17667072400 | 45500 | 45450 | 45500 | 45450 | 1555 |
| 309 | 20240415 | 141200 | 17596321050 | 45500 | 45450 | 45500 | 45400 | 2411 |
| 310 | 20240415 | 141100 | 17486745400 | 45450 | 45400 | 45450 | 45400 | 2181 |
| 311 | 20240415 | 141000 | 17387718400 | 45400 | 45400 | 45400 | 45350 | 168 |
| 312 | 20240415 | 140900 | 17380095300 | 45400 | 45350 | 45400 | 45350 | 26 |
| 313 | 20240415 | 140800 | 17378915550 | 45400 | 45400 | 45400 | 45350 | 324 |
| 314 | 20240415 | 140700 | 17364218350 | 45350 | 45400 | 45400 | 45350 | 451 |
| 315 | 20240415 | 140600 | 17343758100 | 45400 | 45350 | 45400 | 45350 | 53 |
| 316 | 20240415 | 140500 | 17341352300 | 45400 | 45400 | 45400 | 45350 | 770 |
| 317 | 20240415 | 140400 | 17306428600 | 45400 | 45400 | 45400 | 45400 | 207 |
| 318 | 20240415 | 140300 | 17297030800 | 45400 | 45400 | 45400 | 45350 | 128 |
| 319 | 20240415 | 140200 | 17291223700 | 45400 | 45400 | 45450 | 45350 | 2248 |
| 320 | 20240415 | 140100 | 17189164400 | 45400 | 45450 | 45450 | 45400 | 175 |
| 321 | 20240415 | 140000 | 17181219000 | 45400 | 45400 | 45450 | 45400 | 614 |
| 322 | 20240415 | 135900 | 17153331050 | 45450 | 45450 | 45450 | 45400 | 114 |
| 323 | 20240415 | 135800 | 17148149800 | 45400 | 45450 | 45500 | 45400 | 623 |
| 324 | 20240415 | 135700 | 17119836100 | 45450 | 45500 | 45500 | 45450 | 237 |
| 325 | 20240415 | 135600 | 17109059500 | 45500 | 45450 | 45500 | 45450 | 51 |
| 326 | 20240415 | 135500 | 17106741500 | 45450 | 45500 | 45500 | 45450 | 922 |
| 327 | 20240415 | 135400 | 17064797550 | 45500 | 45550 | 45550 | 45500 | 383 |
| 328 | 20240415 | 135300 | 17047364500 | 45550 | 45550 | 45550 | 45500 | 671 |
| 329 | 20240415 | 135200 | 17016800500 | 45500 | 45500 | 45500 | 45500 | 76 |
| 330 | 20240415 | 135100 | 17013342500 | 45500 | 45500 | 45500 | 45500 | 85 |
| 331 | 20240415 | 135000 | 17009475000 | 45500 | 45450 | 45500 | 45450 | 981 |
| 332 | 20240415 | 134900 | 16964874550 | 45450 | 45500 | 45500 | 45450 | 408 |
| 333 | 20240415 | 134800 | 16946310950 | 45500 | 45500 | 45500 | 45450 | 44 |
| 334 | 20240415 | 134700 | 16944309000 | 45500 | 45500 | 45500 | 45500 | 300 |
| 335 | 20240415 | 134600 | 16930659000 | 45500 | 45500 | 45550 | 45450 | 2563 |
| 336 | 20240415 | 134500 | 16814074350 | 45550 | 45500 | 45550 | 45450 | 1339 |
| 337 | 20240415 | 134400 | 16753163850 | 45450 | 45450 | 45500 | 45450 | 66 |
| 338 | 20240415 | 134300 | 16750162850 | 45500 | 45500 | 45500 | 45450 | 525 |
| 339 | 20240415 | 134200 | 16726292850 | 45550 | 45500 | 45550 | 45400 | 6571 |
| 340 | 20240415 | 134100 | 16427567050 | 45500 | 45500 | 45550 | 45500 | 56 |
| 341 | 20240415 | 134000 | 16425019000 | 45500 | 45550 | 45550 | 45450 | 304 |
| 342 | 20240415 | 133900 | 16411185950 | 45500 | 45500 | 45500 | 45500 | 487 |
| 343 | 20240415 | 133800 | 16389027450 | 45450 | 45500 | 45500 | 45450 | 31 |
| 344 | 20240415 | 133700 | 16387617000 | 45550 | 45500 | 45550 | 45450 | 748 |
| 345 | 20240415 | 133600 | 16353596350 | 45500 | 45500 | 45500 | 45500 | 347 |
| 346 | 20240415 | 133500 | 16337807850 | 45450 | 45450 | 45500 | 45450 | 705 |
| 347 | 20240415 | 133400 | 16305762850 | 45450 | 45450 | 45500 | 45450 | 814 |
| 348 | 20240415 | 133300 | 16268756750 | 45450 | 45500 | 45550 | 45450 | 115 |
| 349 | 20240415 | 133200 | 16263525150 | 45500 | 45550 | 45550 | 45500 | 437 |
| 350 | 20240415 | 133100 | 16243641300 | 45500 | 45550 | 45550 | 45500 | 74 |
| 351 | 20240415 | 133000 | 16240273200 | 45550 | 45550 | 45550 | 45550 | 131 |
| 352 | 20240415 | 132900 | 16234306150 | 45550 | 45550 | 45550 | 45550 | 150 |
| 353 | 20240415 | 132800 | 16227473650 | 45550 | 45550 | 45550 | 45550 | 384 |
| 354 | 20240415 | 132700 | 16209982450 | 45550 | 45550 | 45600 | 45500 | 1239 |
| 355 | 20240415 | 132600 | 16153549950 | 45500 | 45450 | 45600 | 45450 | 1748 |
| 356 | 20240415 | 132500 | 16073926800 | 45450 | 45400 | 45550 | 45400 | 3496 |
| 357 | 20240415 | 132400 | 15914958300 | 45400 | 45450 | 45450 | 45400 | 1235 |
| 358 | 20240415 | 132300 | 15858829250 | 45400 | 45450 | 45450 | 45400 | 56 |
| 359 | 20240415 | 132200 | 15856285700 | 45450 | 45400 | 45450 | 45350 | 1413 |
| 360 | 20240415 | 132100 | 15792171850 | 45400 | 45400 | 45450 | 45400 | 309 |
| 361 | 20240415 | 132000 | 15778142600 | 45400 | 45400 | 45400 | 45400 | 452 |
| 362 | 20240415 | 131900 | 15757621800 | 45400 | 45450 | 45450 | 45400 | 41 |
| 363 | 20240415 | 131800 | 15755758950 | 45450 | 45300 | 45450 | 45300 | 2677 |
| 364 | 20240415 | 131700 | 15634235050 | 45300 | 45350 | 45400 | 45300 | 1321 |
| 365 | 20240415 | 131600 | 15574331600 | 45350 | 45300 | 45350 | 45300 | 530 |
| 366 | 20240415 | 131500 | 15550307600 | 45300 | 45300 | 45350 | 45300 | 79 |
| 367 | 20240415 | 131400 | 15546728800 | 45300 | 45300 | 45350 | 45300 | 299 |
| 368 | 20240415 | 131300 | 15533184050 | 45300 | 45300 | 45350 | 45300 | 2129 |
| 369 | 20240415 | 131200 | 15436735250 | 45300 | 45350 | 45400 | 45300 | 3136 |
| 370 | 20240415 | 131100 | 15294524250 | 45350 | 45350 | 45400 | 45350 | 90 |
| 371 | 20240415 | 131000 | 15290442650 | 45350 | 45400 | 45400 | 45350 | 87 |
| 372 | 20240415 | 130900 | 15286496450 | 45400 | 45400 | 45400 | 45400 | 191 |
| 373 | 20240415 | 130800 | 15277825050 | 45400 | 45400 | 45400 | 45350 | 27 |
| 374 | 20240415 | 130700 | 15276599450 | 45350 | 45350 | 45400 | 45350 | 62 |
| 375 | 20240415 | 130600 | 15273786700 | 45350 | 45350 | 45400 | 45350 | 565 |
| 376 | 20240415 | 130500 | 15248163900 | 45350 | 45350 | 45350 | 45350 | 138 |
| 377 | 20240415 | 130400 | 15241905600 | 45400 | 45350 | 45400 | 45350 | 734 |
| 378 | 20240415 | 130300 | 15208618450 | 45300 | 45350 | 45350 | 45300 | 274 |
| 379 | 20240415 | 130200 | 15196196200 | 45350 | 45350 | 45350 | 45300 | 360 |
| 380 | 20240415 | 130100 | 15179876650 | 45350 | 45400 | 45400 | 45350 | 4013 |
| 381 | 20240415 | 130000 | 14997820150 | 45400 | 45450 | 45450 | 45400 | 514 |
| 382 | 20240415 | 125900 | 14974482000 | 45450 | 45400 | 45450 | 45400 | 277 |
| 383 | 20240415 | 125800 | 14961898550 | 45450 | 45450 | 45450 | 45400 | 1627 |
| 384 | 20240415 | 125700 | 14887966400 | 45450 | 45450 | 45500 | 45450 | 183 |
| 385 | 20240415 | 125600 | 14879648800 | 45450 | 45500 | 45500 | 45450 | 25 |
| 386 | 20240415 | 125500 | 14878512400 | 45500 | 45500 | 45500 | 45500 | 571 |
| 387 | 20240415 | 125400 | 14852531900 | 45450 | 45550 | 45550 | 45450 | 1827 |
| 388 | 20240415 | 125300 | 14769390800 | 45550 | 45550 | 45550 | 45550 | 45 |
| 389 | 20240415 | 125200 | 14767341050 | 45500 | 45500 | 45500 | 45500 | 631 |
| 390 | 20240415 | 125100 | 14738630550 | 45500 | 45550 | 45550 | 45500 | 10 |
| 391 | 20240415 | 125000 | 14738175200 | 45550 | 45500 | 45550 | 45500 | 939 |
| 392 | 20240415 | 124900 | 14695445900 | 45500 | 45450 | 45500 | 45450 | 276 |
| 393 | 20240415 | 124800 | 14682898900 | 45450 | 45550 | 45550 | 45450 | 227 |
| 394 | 20240415 | 124700 | 14672565550 | 45550 | 45500 | 45550 | 45500 | 231 |
| 395 | 20240415 | 124600 | 14662050900 | 45500 | 45500 | 45500 | 45500 | 58 |
| 396 | 20240415 | 124500 | 14659411900 | 45500 | 45500 | 45500 | 45500 | 630 |
| 397 | 20240415 | 124400 | 14630746900 | 45500 | 45550 | 45550 | 45500 | 70 |
| 398 | 20240415 | 124300 | 14627558550 | 45550 | 45550 | 45550 | 45550 | 45 |
| 399 | 20240415 | 124200 | 14625508800 | 45500 | 45550 | 45550 | 45500 | 300 |
| 400 | 20240415 | 124100 | 14611853450 | 45550 | 45500 | 45550 | 45500 | 152 |
| 401 | 20240415 | 124000 | 14604937400 | 45500 | 45500 | 45550 | 45500 | 123 |
| 402 | 20240415 | 123900 | 14599335500 | 45550 | 45500 | 45550 | 45450 | 169 |
| 403 | 20240415 | 123800 | 14591648700 | 45500 | 45500 | 45500 | 45500 | 108 |
| 404 | 20240415 | 123700 | 14586734700 | 45500 | 45500 | 45500 | 45500 | 399 |
| 405 | 20240415 | 123600 | 14568580200 | 45500 | 45500 | 45500 | 45450 | 444 |
| 406 | 20240415 | 123500 | 14548382800 | 45500 | 45500 | 45500 | 45450 | 1495 |
| 407 | 20240415 | 123400 | 14480367200 | 45500 | 45450 | 45500 | 45450 | 53 |
| 408 | 20240415 | 123300 | 14477956000 | 45500 | 45500 | 45500 | 45500 | 402 |
| 409 | 20240415 | 123200 | 14459665000 | 45500 | 45500 | 45550 | 45500 | 1109 |
| 410 | 20240415 | 123100 | 14409204450 | 45500 | 45500 | 45500 | 45450 | 262 |
| 411 | 20240415 | 123000 | 14397294050 | 45500 | 45450 | 45500 | 45400 | 1751 |
| 412 | 20240415 | 122900 | 14317719700 | 45400 | 45400 | 45400 | 45400 | 466 |
| 413 | 20240415 | 122800 | 14296563300 | 45400 | 45450 | 45450 | 45400 | 7 |
| 414 | 20240415 | 122700 | 14296245400 | 45450 | 45450 | 45500 | 45450 | 1120 |
| 415 | 20240415 | 122600 | 14245340900 | 45450 | 45450 | 45450 | 45450 | 299 |
| 416 | 20240415 | 122500 | 14231751350 | 45450 | 45450 | 45450 | 45450 | 25 |
| 417 | 20240415 | 122400 | 14230615100 | 45500 | 45450 | 45500 | 45400 | 1286 |
| 418 | 20240415 | 122300 | 14172165800 | 45450 | 45450 | 45450 | 45400 | 155 |
| 419 | 20240415 | 122200 | 14165123450 | 45450 | 45400 | 45450 | 45400 | 302 |
| 420 | 20240415 | 122100 | 14151398600 | 45450 | 45400 | 45450 | 45400 | 2175 |
| 421 | 20240415 | 122000 | 14052611300 | 45400 | 45350 | 45400 | 45350 | 622 |
| 422 | 20240415 | 121900 | 14024403350 | 45350 | 45350 | 45400 | 45350 | 117 |
| 423 | 20240415 | 121800 | 14019097300 | 45350 | 45400 | 45400 | 45350 | 141 |
| 424 | 20240415 | 121700 | 14012702750 | 45350 | 45350 | 45350 | 45350 | 126 |
| 425 | 20240415 | 121600 | 14006988650 | 45350 | 45350 | 45350 | 45350 | 3 |
| 426 | 20240415 | 121500 | 14006852600 | 45350 | 45350 | 45350 | 45350 | 83 |
| 427 | 20240415 | 121400 | 14003088550 | 45350 | 45350 | 45350 | 45300 | 347 |
| 428 | 20240415 | 121300 | 13987361250 | 45350 | 45350 | 45400 | 45350 | 569 |
| 429 | 20240415 | 121200 | 13961538600 | 45400 | 45350 | 45400 | 45350 | 68 |
| 430 | 20240415 | 121100 | 13958454750 | 45350 | 45350 | 45400 | 45350 | 255 |
| 431 | 20240415 | 121000 | 13946890450 | 45350 | 45350 | 45400 | 45300 | 171 |
| 432 | 20240415 | 120900 | 13939135950 | 45300 | 45300 | 45350 | 45300 | 344 |
| 433 | 20240415 | 120800 | 13923550100 | 45300 | 45350 | 45350 | 45300 | 28 |
| 434 | 20240415 | 120700 | 13922281250 | 45350 | 45350 | 45350 | 45300 | 7 |
| 435 | 20240415 | 120600 | 13921964000 | 45350 | 45350 | 45350 | 45300 | 87 |
| 436 | 20240415 | 120500 | 13918018650 | 45350 | 45350 | 45400 | 45350 | 485 |
| 437 | 20240415 | 120400 | 13896023850 | 45350 | 45400 | 45400 | 45350 | 313 |
| 438 | 20240415 | 120300 | 13881828950 | 45400 | 45350 | 45400 | 45350 | 2 |
| 439 | 20240415 | 120200 | 13881738200 | 45350 | 45400 | 45400 | 45350 | 1074 |
| 440 | 20240415 | 120100 | 13832978800 | 45400 | 45350 | 45400 | 45350 | 61 |
| 441 | 20240415 | 120000 | 13830211000 | 45350 | 45400 | 45400 | 45350 | 108 |
| 442 | 20240415 | 115900 | 13825312650 | 45350 | 45400 | 45400 | 45350 | 54 |
| 443 | 20240415 | 115800 | 13822863700 | 45400 | 45400 | 45400 | 45350 | 445 |
| 444 | 20240415 | 115700 | 13802660800 | 45400 | 45400 | 45400 | 45400 | 88 |
| 445 | 20240415 | 115600 | 13798665600 | 45400 | 45400 | 45400 | 45400 | 142 |
| 446 | 20240415 | 115500 | 13792218800 | 45450 | 45400 | 45450 | 45400 | 238 |
| 447 | 20240415 | 115400 | 13781405800 | 45400 | 45450 | 45450 | 45400 | 7 |
| 448 | 20240415 | 115300 | 13781087700 | 45450 | 45450 | 45450 | 45400 | 124 |
| 449 | 20240415 | 115200 | 13775452000 | 45450 | 45400 | 45450 | 45400 | 81 |
| 450 | 20240415 | 115100 | 13771771100 | 45400 | 45400 | 45450 | 45400 | 280 |
| 451 | 20240415 | 115000 | 13759058850 | 45400 | 45450 | 45450 | 45400 | 656 |
| 452 | 20240415 | 114900 | 13729251300 | 45400 | 45400 | 45400 | 45400 | 71 |
| 453 | 20240415 | 114800 | 13726027900 | 45400 | 45350 | 45400 | 45350 | 165 |
| 454 | 20240415 | 114700 | 13718536950 | 45400 | 45400 | 45400 | 45350 | 145 |
| 455 | 20240415 | 114600 | 13711954000 | 45350 | 45400 | 45400 | 45350 | 495 |
| 456 | 20240415 | 114500 | 13689495500 | 45400 | 45400 | 45400 | 45400 | 447 |
| 457 | 20240415 | 114400 | 13669201700 | 45400 | 45400 | 45450 | 45400 | 191 |
| 458 | 20240415 | 114300 | 13660523350 | 45400 | 45400 | 45400 | 45350 | 265 |
| 459 | 20240415 | 114200 | 13648500850 | 45400 | 45350 | 45400 | 45350 | 183 |
| 460 | 20240415 | 114100 | 13640197450 | 45350 | 45300 | 45350 | 45250 | 4751 |
| 461 | 20240415 | 114000 | 13424875550 | 45300 | 45300 | 45300 | 45250 | 1241 |
| 462 | 20240415 | 113900 | 13368658400 | 45300 | 45300 | 45300 | 45250 | 842 |
| 463 | 20240415 | 113800 | 13330522400 | 45300 | 45250 | 45300 | 45250 | 436 |
| 464 | 20240415 | 113700 | 13310789100 | 45250 | 45300 | 45300 | 45250 | 214 |
| 465 | 20240415 | 113600 | 13301100000 | 45250 | 45250 | 45300 | 45250 | 212 |
| 466 | 20240415 | 113500 | 13291496800 | 45250 | 45250 | 45300 | 45250 | 347 |
| 467 | 20240415 | 113400 | 13275785000 | 45250 | 45250 | 45300 | 45250 | 74 |
| 468 | 20240415 | 113300 | 13272436400 | 45250 | 45250 | 45300 | 45250 | 102 |
| 469 | 20240415 | 113200 | 13267820850 | 45250 | 45300 | 45300 | 45250 | 302 |
| 470 | 20240415 | 113100 | 13254140350 | 45250 | 45300 | 45300 | 45250 | 437 |
| 471 | 20240415 | 113000 | 13234349550 | 45250 | 45200 | 45250 | 45200 | 1450 |
| 472 | 20240415 | 112900 | 13168752600 | 45200 | 45250 | 45250 | 45200 | 430 |
| 473 | 20240415 | 112800 | 13149306400 | 45250 | 45250 | 45300 | 45250 | 887 |
| 474 | 20240415 | 112700 | 13109169400 | 45250 | 45250 | 45300 | 45250 | 68 |
| 475 | 20240415 | 112600 | 13106091050 | 45250 | 45250 | 45300 | 45200 | 455 |
| 476 | 20240415 | 112500 | 13085501750 | 45250 | 45250 | 45300 | 45250 | 97 |
| 477 | 20240415 | 112400 | 13081107950 | 45250 | 45250 | 45300 | 45250 | 1345 |
| 478 | 20240415 | 112300 | 13020245250 | 45300 | 45300 | 45300 | 45250 | 223 |
| 479 | 20240415 | 112200 | 13010147950 | 45300 | 45300 | 45300 | 45250 | 650 |
| 480 | 20240415 | 112100 | 12980705000 | 45300 | 45300 | 45300 | 45250 | 190 |
| 481 | 20240415 | 112000 | 12972103100 | 45300 | 45350 | 45350 | 45250 | 245 |
| 482 | 20240415 | 111900 | 12961007450 | 45250 | 45300 | 45300 | 45250 | 747 |
| 483 | 20240415 | 111800 | 12927170650 | 45300 | 45300 | 45350 | 45300 | 471 |
| 484 | 20240415 | 111700 | 12905827250 | 45300 | 45300 | 45350 | 45300 | 114 |
| 485 | 20240415 | 111600 | 12900661400 | 45300 | 45400 | 45400 | 45300 | 1191 |
| 486 | 20240415 | 111500 | 12846664050 | 45400 | 45450 | 45450 | 45400 | 1031 |
| 487 | 20240415 | 111400 | 12799855000 | 45400 | 45450 | 45450 | 45400 | 109 |
| 488 | 20240415 | 111300 | 12794901200 | 45400 | 45450 | 45450 | 45400 | 337 |
| 489 | 20240415 | 111200 | 12779586550 | 45450 | 45500 | 45500 | 45450 | 62 |
| 490 | 20240415 | 111100 | 12776768250 | 45500 | 45400 | 45500 | 45400 | 414 |
| 491 | 20240415 | 111000 | 12757954500 | 45400 | 45500 | 45500 | 45400 | 560 |
| 492 | 20240415 | 110900 | 12732502300 | 45450 | 45500 | 45500 | 45450 | 704 |
| 493 | 20240415 | 110800 | 12700471750 | 45500 | 45500 | 45500 | 45500 | 303 |
| 494 | 20240415 | 110700 | 12686685250 | 45500 | 45550 | 45550 | 45200 | 7445 |
| 495 | 20240415 | 110600 | 12349159050 | 45550 | 45500 | 45550 | 45500 | 816 |
| 496 | 20240415 | 110500 | 12312010700 | 45500 | 45500 | 45500 | 45450 | 629 |
| 497 | 20240415 | 110400 | 12283398500 | 45500 | 45550 | 45550 | 45450 | 289 |
| 498 | 20240415 | 110300 | 12270249950 | 45550 | 45500 | 45550 | 45500 | 1062 |
| 499 | 20240415 | 110200 | 12221912900 | 45500 | 45500 | 45550 | 45500 | 240 |
| 500 | 20240415 | 110100 | 12210992600 | 45500 | 45550 | 45550 | 45500 | 73 |
| 501 | 20240415 | 110000 | 12207670950 | 45500 | 45600 | 45650 | 45500 | 562 |
| 502 | 20240415 | 105900 | 12182058850 | 45600 | 45600 | 45650 | 45600 | 360 |
| 503 | 20240415 | 105800 | 12165641900 | 45650 | 45700 | 45700 | 45600 | 557 |
| 504 | 20240415 | 105700 | 12140214050 | 45650 | 45700 | 45700 | 45650 | 3184 |
| 505 | 20240415 | 105600 | 11994856350 | 45700 | 45650 | 45700 | 45600 | 801 |
| 506 | 20240415 | 105500 | 11958266700 | 45650 | 45650 | 45650 | 45600 | 734 |
| 507 | 20240415 | 105400 | 11924779600 | 45700 | 45700 | 45700 | 45650 | 761 |
| 508 | 20240415 | 105300 | 11890010950 | 45750 | 45750 | 45750 | 45700 | 58 |
| 509 | 20240415 | 105200 | 11887359250 | 45700 | 45700 | 45750 | 45650 | 595 |
| 510 | 20240415 | 105100 | 11860167750 | 45650 | 45700 | 45700 | 45550 | 1676 |
| 511 | 20240415 | 105000 | 11783673000 | 45600 | 45550 | 45650 | 45550 | 1096 |
| 512 | 20240415 | 104900 | 11733685050 | 45550 | 45500 | 45550 | 45500 | 300 |
| 513 | 20240415 | 104800 | 11720023200 | 45550 | 45550 | 45600 | 45550 | 439 |
| 514 | 20240415 | 104700 | 11700024150 | 45500 | 45500 | 45550 | 45500 | 808 |
| 515 | 20240415 | 104600 | 11663260100 | 45500 | 45650 | 45650 | 45500 | 1761 |
| 516 | 20240415 | 104500 | 11583011850 | 45650 | 45600 | 45650 | 45600 | 20 |
| 517 | 20240415 | 104400 | 11582099200 | 45600 | 45700 | 45700 | 45600 | 1064 |
| 518 | 20240415 | 104300 | 11533549450 | 45700 | 45700 | 45750 | 45700 | 853 |
| 519 | 20240415 | 104200 | 11494560000 | 45750 | 45750 | 45800 | 45700 | 338 |
| 520 | 20240415 | 104100 | 11479096200 | 45750 | 45750 | 45750 | 45700 | 1091 |
| 521 | 20240415 | 104000 | 11429183000 | 45750 | 45750 | 45800 | 45700 | 207 |
| 522 | 20240415 | 103900 | 11419716650 | 45750 | 45700 | 45800 | 45650 | 1860 |
| 523 | 20240415 | 103800 | 11334664150 | 45650 | 45650 | 45700 | 45650 | 703 |
| 524 | 20240415 | 103700 | 11302558650 | 45650 | 45600 | 45700 | 45600 | 647 |
| 525 | 20240415 | 103600 | 11273005700 | 45650 | 45600 | 45650 | 45600 | 856 |
| 526 | 20240415 | 103500 | 11233940100 | 45600 | 45550 | 45600 | 45550 | 3162 |
| 527 | 20240415 | 103400 | 11089813750 | 45550 | 45550 | 45550 | 45500 | 1502 |
| 528 | 20240415 | 103300 | 11021397700 | 45500 | 45550 | 45550 | 45450 | 1589 |
| 529 | 20240415 | 103200 | 10949040550 | 45500 | 45350 | 45550 | 45350 | 3704 |
| 530 | 20240415 | 103100 | 10780727800 | 45350 | 45250 | 45350 | 45200 | 5821 |
| 531 | 20240415 | 103000 | 10517025550 | 45250 | 45250 | 45250 | 45200 | 510 |
| 532 | 20240415 | 102900 | 10493950000 | 45200 | 45200 | 45250 | 45200 | 1356 |
| 533 | 20240415 | 102800 | 10432652000 | 45200 | 45300 | 45300 | 45200 | 2129 |
| 534 | 20240415 | 102700 | 10336328800 | 45250 | 45300 | 45300 | 45250 | 70 |
| 535 | 20240415 | 102600 | 10333161000 | 45300 | 45300 | 45300 | 45250 | 531 |
| 536 | 20240415 | 102500 | 10309114400 | 45250 | 45250 | 45300 | 45250 | 1274 |
| 537 | 20240415 | 102400 | 10251405650 | 45300 | 45250 | 45300 | 45250 | 520 |
| 538 | 20240415 | 102300 | 10227861100 | 45250 | 45150 | 45250 | 45150 | 2332 |
| 539 | 20240415 | 102200 | 10122404550 | 45200 | 45100 | 45200 | 45100 | 4112 |
| 540 | 20240415 | 102100 | 9936838050 | 45100 | 45050 | 45100 | 45050 | 1821 |
| 541 | 20240415 | 102000 | 9854793650 | 45050 | 45100 | 45100 | 45050 | 4119 |
| 542 | 20240415 | 101900 | 9669152350 | 45100 | 45150 | 45150 | 45100 | 3467 |
| 543 | 20240415 | 101800 | 9512789500 | 45100 | 45150 | 45150 | 45100 | 790 |
| 544 | 20240415 | 101700 | 9477150200 | 45150 | 45100 | 45150 | 45100 | 283 |
| 545 | 20240415 | 101600 | 9464382200 | 45150 | 45150 | 45150 | 45100 | 978 |
| 546 | 20240415 | 101500 | 9420249450 | 45150 | 45200 | 45200 | 45150 | 1749 |
| 547 | 20240415 | 101400 | 9341278000 | 45200 | 45200 | 45200 | 45150 | 2028 |
| 548 | 20240415 | 101300 | 9249707500 | 45200 | 45150 | 45200 | 45150 | 646 |
| 549 | 20240415 | 101200 | 9220536150 | 45150 | 45250 | 45300 | 45150 | 3927 |
| 550 | 20240415 | 101100 | 9043005100 | 45300 | 45300 | 45300 | 45250 | 305 |
| 551 | 20240415 | 101000 | 9029197900 | 45250 | 45300 | 45300 | 45250 | 374 |
| 552 | 20240415 | 100900 | 9012273950 | 45250 | 45350 | 45350 | 45200 | 5469 |
| 553 | 20240415 | 100800 | 8764741100 | 45300 | 45400 | 45400 | 45300 | 1191 |
| 554 | 20240415 | 100700 | 8710745300 | 45400 | 45450 | 45450 | 45350 | 114 |
| 555 | 20240415 | 100600 | 8705571650 | 45450 | 45450 | 45450 | 45350 | 2590 |
| 556 | 20240415 | 100500 | 8588099200 | 45450 | 45350 | 45450 | 45300 | 1679 |
| 557 | 20240415 | 100400 | 8511901200 | 45350 | 45400 | 45400 | 45300 | 1183 |
| 558 | 20240415 | 100300 | 8458266350 | 45400 | 45400 | 45400 | 45350 | 814 |
| 559 | 20240415 | 100200 | 8421351050 | 45350 | 45400 | 45400 | 45350 | 394 |
| 560 | 20240415 | 100100 | 8403474450 | 45400 | 45400 | 45450 | 45350 | 1178 |
| 561 | 20240415 | 100000 | 8349992450 | 45450 | 45450 | 45450 | 45400 | 276 |
| 562 | 20240415 | 095900 | 8337449200 | 45450 | 45450 | 45450 | 45400 | 71 |
| 563 | 20240415 | 095800 | 8334222500 | 45400 | 45450 | 45500 | 45400 | 1233 |
| 564 | 20240415 | 095700 | 8278182900 | 45500 | 45500 | 45500 | 45450 | 276 |
| 565 | 20240415 | 095600 | 8265631100 | 45500 | 45500 | 45550 | 45450 | 659 |
| 566 | 20240415 | 095500 | 8235646800 | 45550 | 45300 | 45550 | 45300 | 5984 |
| 567 | 20240415 | 095400 | 7963704450 | 45300 | 45400 | 45400 | 45250 | 5821 |
| 568 | 20240415 | 095300 | 7699942700 | 45400 | 45400 | 45400 | 45350 | 735 |
| 569 | 20240415 | 095200 | 7666607000 | 45350 | 45400 | 45450 | 45350 | 1007 |
| 570 | 20240415 | 095100 | 7620889700 | 45400 | 45450 | 45450 | 45400 | 1087 |
| 571 | 20240415 | 095000 | 7571508200 | 45400 | 45450 | 45450 | 45400 | 1023 |
| 572 | 20240415 | 094900 | 7525060150 | 45450 | 45500 | 45500 | 45400 | 436 |
| 573 | 20240415 | 094800 | 7505244100 | 45450 | 45400 | 45450 | 45350 | 2171 |
| 574 | 20240415 | 094700 | 7406638750 | 45350 | 45400 | 45450 | 45300 | 4019 |
| 575 | 20240415 | 094600 | 7224276500 | 45400 | 45550 | 45550 | 45400 | 2196 |
| 576 | 20240415 | 094500 | 7124422450 | 45500 | 45500 | 45550 | 45500 | 628 |
| 577 | 20240415 | 094400 | 7095845750 | 45500 | 45500 | 45550 | 45500 | 551 |
| 578 | 20240415 | 094300 | 7070774050 | 45500 | 45500 | 45550 | 45450 | 1803 |
| 579 | 20240415 | 094200 | 6988793550 | 45550 | 45550 | 45600 | 45500 | 1646 |
| 580 | 20240415 | 094100 | 6913863550 | 45500 | 45550 | 45600 | 45500 | 1171 |
| 581 | 20240415 | 094000 | 6860553600 | 45600 | 45550 | 45600 | 45550 | 228 |
| 582 | 20240415 | 093900 | 6850163900 | 45550 | 45600 | 45600 | 45550 | 752 |
| 583 | 20240415 | 093800 | 6815883150 | 45600 | 45550 | 45650 | 45550 | 1196 |
| 584 | 20240415 | 093700 | 6761343600 | 45550 | 45600 | 45600 | 45550 | 1265 |
| 585 | 20240415 | 093600 | 6703665650 | 45550 | 45550 | 45600 | 45500 | 381 |
| 586 | 20240415 | 093500 | 6686320200 | 45550 | 45600 | 45600 | 45500 | 1883 |
| 587 | 20240415 | 093400 | 6600510300 | 45600 | 45600 | 45600 | 45550 | 308 |
| 588 | 20240415 | 093300 | 6586467400 | 45550 | 45550 | 45650 | 45550 | 881 |
| 589 | 20240415 | 093200 | 6546305350 | 45550 | 45650 | 45700 | 45550 | 989 |
| 590 | 20240415 | 093100 | 6501192450 | 45650 | 45750 | 45750 | 45600 | 1942 |
| 591 | 20240415 | 093000 | 6412459050 | 45750 | 45700 | 45800 | 45700 | 1058 |
| 592 | 20240415 | 092900 | 6364063550 | 45700 | 45700 | 45750 | 45650 | 1582 |
| 593 | 20240415 | 092800 | 6291758050 | 45700 | 45500 | 45750 | 45500 | 4360 |
| 594 | 20240415 | 092700 | 6092816100 | 45500 | 45600 | 45600 | 45500 | 3875 |
| 595 | 20240415 | 092600 | 5916376350 | 45600 | 45550 | 45650 | 45500 | 2456 |
| 596 | 20240415 | 092500 | 5804394850 | 45500 | 45650 | 45650 | 45500 | 1010 |
| 597 | 20240415 | 092400 | 5758419050 | 45600 | 45650 | 45700 | 45600 | 1078 |
| 598 | 20240415 | 092300 | 5709213500 | 45650 | 45650 | 45700 | 45600 | 1551 |
| 599 | 20240415 | 092200 | 5638377500 | 45600 | 45600 | 45700 | 45500 | 3866 |
| 600 | 20240415 | 092100 | 5462050900 | 45600 | 45550 | 45700 | 45500 | 6930 |
| 601 | 20240415 | 092000 | 5146158200 | 45550 | 45550 | 45550 | 45500 | 1671 |
| 602 | 20240415 | 091900 | 5070103500 | 45550 | 45550 | 45550 | 45450 | 2761 |
| 603 | 20240415 | 091800 | 4944380850 | 45550 | 45350 | 45550 | 45300 | 13645 |
| 604 | 20240415 | 091700 | 4325063850 | 45350 | 45400 | 45450 | 45300 | 3443 |
| 605 | 20240415 | 091600 | 4168897200 | 45400 | 45550 | 45550 | 45400 | 3709 |
| 606 | 20240415 | 091500 | 4000207850 | 45550 | 45650 | 45650 | 45550 | 2249 |
| 607 | 20240415 | 091400 | 3897680600 | 45600 | 45600 | 45650 | 45600 | 5142 |
| 608 | 20240415 | 091300 | 3663198050 | 45600 | 45750 | 45800 | 45550 | 2578 |
| 609 | 20240415 | 091200 | 3545456550 | 45800 | 45850 | 45850 | 45800 | 1671 |
| 610 | 20240415 | 091100 | 3468912900 | 45800 | 45950 | 45950 | 45800 | 1807 |
| 611 | 20240415 | 091000 | 3385989300 | 45900 | 46000 | 46000 | 45900 | 2616 |
| 612 | 20240415 | 090900 | 3265788650 | 46000 | 45950 | 46000 | 45900 | 1325 |
| 613 | 20240415 | 090800 | 3204889150 | 46000 | 46050 | 46100 | 45950 | 5630 |
| 614 | 20240415 | 090700 | 2945607850 | 46050 | 46000 | 46050 | 45800 | 1280 |
| 615 | 20240415 | 090600 | 2886701300 | 46050 | 46200 | 46200 | 45800 | 4627 |
| 616 | 20240415 | 090500 | 2673801600 | 46150 | 45950 | 46150 | 45900 | 5191 |
| 617 | 20240415 | 090400 | 2434643250 | 45950 | 45850 | 45950 | 45750 | 6208 |
| 618 | 20240415 | 090300 | 2150193050 | 45850 | 45650 | 45850 | 45500 | 8201 |
| 619 | 20240415 | 090200 | 1775588950 | 45650 | 45750 | 45800 | 45500 | 3076 |
| 620 | 20240415 | 090100 | 1635225650 | 45750 | 45500 | 45800 | 45400 | 6057 |
| 621 | 20240415 | 090000 | 1359521700 | 45500 | 45350 | 45800 | 45300 | 29901 |