30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240422 | 184100 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 1015 |
| 3 | 20240422 | 184000 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 4 | 20240422 | 183900 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 5 | 20240422 | 183800 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 6 | 20240422 | 183700 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 7 | 20240422 | 183600 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 8 | 20240422 | 183500 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 9 | 20240422 | 183400 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 10 | 20240422 | 183300 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 11 | 20240422 | 183200 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 12 | 20240422 | 183100 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 13 | 20240422 | 183000 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 14 | 20240422 | 182900 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 15 | 20240422 | 182800 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 16 | 20240422 | 182700 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 17 | 20240422 | 182600 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 18 | 20240422 | 182500 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 19 | 20240422 | 182400 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 20 | 20240422 | 182300 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 21 | 20240422 | 182200 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 22 | 20240422 | 182100 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 23 | 20240422 | 182000 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 24 | 20240422 | 181900 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 25 | 20240422 | 181800 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 26 | 20240422 | 181700 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 27 | 20240422 | 181600 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 28 | 20240422 | 181500 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 29 | 20240422 | 181400 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 30 | 20240422 | 181300 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 31 | 20240422 | 181200 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 32 | 20240422 | 181100 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 1015 |
| 33 | 20240422 | 181000 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 34 | 20240422 | 180900 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 35 | 20240422 | 180800 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 36 | 20240422 | 180700 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 37 | 20240422 | 180600 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 38 | 20240422 | 180500 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 39 | 20240422 | 180400 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 40 | 20240422 | 180300 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 41 | 20240422 | 180200 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 42 | 20240422 | 180100 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 43 | 20240422 | 180000 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 44 | 20240422 | 175900 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 45 | 20240422 | 175800 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 46 | 20240422 | 175700 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 47 | 20240422 | 175600 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 48 | 20240422 | 175500 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 49 | 20240422 | 175400 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 50 | 20240422 | 175300 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 51 | 20240422 | 175200 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 52 | 20240422 | 175100 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 53 | 20240422 | 175000 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 54 | 20240422 | 174900 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 55 | 20240422 | 174800 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 56 | 20240422 | 174700 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 57 | 20240422 | 174600 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 58 | 20240422 | 174500 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 59 | 20240422 | 174400 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 60 | 20240422 | 174300 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 61 | 20240422 | 174200 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 62 | 20240422 | 174100 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 1015 |
| 63 | 20240422 | 174000 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 64 | 20240422 | 173900 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 65 | 20240422 | 173800 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 66 | 20240422 | 173700 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 67 | 20240422 | 173600 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 68 | 20240422 | 173500 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 69 | 20240422 | 173400 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 70 | 20240422 | 173300 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 71 | 20240422 | 173200 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 72 | 20240422 | 173100 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 73 | 20240422 | 173000 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 74 | 20240422 | 172900 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 75 | 20240422 | 172800 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 76 | 20240422 | 172700 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 77 | 20240422 | 172600 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 78 | 20240422 | 172500 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 79 | 20240422 | 172400 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 80 | 20240422 | 172300 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 81 | 20240422 | 172200 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 82 | 20240422 | 172100 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 83 | 20240422 | 172000 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 84 | 20240422 | 171900 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 85 | 20240422 | 171800 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 86 | 20240422 | 171700 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 87 | 20240422 | 171600 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 88 | 20240422 | 171500 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 89 | 20240422 | 171400 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 90 | 20240422 | 171300 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 91 | 20240422 | 171200 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 92 | 20240422 | 171100 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 1015 |
| 93 | 20240422 | 171000 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 94 | 20240422 | 170900 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 95 | 20240422 | 170800 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 96 | 20240422 | 170700 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 97 | 20240422 | 170600 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 98 | 20240422 | 170500 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 99 | 20240422 | 170400 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 100 | 20240422 | 170300 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 101 | 20240422 | 170200 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 102 | 20240422 | 170100 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 103 | 20240422 | 170000 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 104 | 20240422 | 165900 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 105 | 20240422 | 165800 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 106 | 20240422 | 165700 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 107 | 20240422 | 165600 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 108 | 20240422 | 165500 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 109 | 20240422 | 165400 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 110 | 20240422 | 165300 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 111 | 20240422 | 165200 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 112 | 20240422 | 165100 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 113 | 20240422 | 165000 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 114 | 20240422 | 164900 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 115 | 20240422 | 164800 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 116 | 20240422 | 164700 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 117 | 20240422 | 164600 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 118 | 20240422 | 164500 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 119 | 20240422 | 164400 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 120 | 20240422 | 164300 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 121 | 20240422 | 164200 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 122 | 20240422 | 164100 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 1015 |
| 123 | 20240422 | 164000 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 124 | 20240422 | 163900 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 125 | 20240422 | 163800 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 126 | 20240422 | 163700 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 127 | 20240422 | 163600 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 128 | 20240422 | 163500 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 129 | 20240422 | 163400 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 130 | 20240422 | 163300 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 131 | 20240422 | 163200 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 132 | 20240422 | 163100 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 133 | 20240422 | 163000 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 134 | 20240422 | 162900 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 135 | 20240422 | 162800 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 136 | 20240422 | 162700 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 137 | 20240422 | 162600 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 138 | 20240422 | 162500 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 139 | 20240422 | 162400 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 140 | 20240422 | 162300 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 141 | 20240422 | 162200 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 142 | 20240422 | 162100 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 143 | 20240422 | 162000 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 144 | 20240422 | 161900 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 145 | 20240422 | 161800 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 146 | 20240422 | 161700 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 147 | 20240422 | 161600 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 148 | 20240422 | 161500 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 149 | 20240422 | 161400 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 150 | 20240422 | 161300 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 151 | 20240422 | 161200 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 152 | 20240422 | 161100 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 1015 |
| 153 | 20240422 | 161000 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 154 | 20240422 | 160900 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 155 | 20240422 | 160800 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 156 | 20240422 | 160700 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 157 | 20240422 | 160600 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 158 | 20240422 | 160500 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 159 | 20240422 | 160400 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 160 | 20240422 | 160300 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 161 | 20240422 | 160200 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 162 | 20240422 | 160100 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 163 | 20240422 | 160000 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 164 | 20240422 | 155900 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 165 | 20240422 | 155800 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 166 | 20240422 | 155700 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 167 | 20240422 | 155600 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 168 | 20240422 | 155500 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 169 | 20240422 | 155400 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 170 | 20240422 | 155300 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 171 | 20240422 | 155200 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 172 | 20240422 | 155100 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 173 | 20240422 | 155000 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 174 | 20240422 | 154900 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 175 | 20240422 | 154800 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 176 | 20240422 | 154700 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 177 | 20240422 | 154600 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 178 | 20240422 | 154500 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 179 | 20240422 | 154400 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 180 | 20240422 | 154300 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 181 | 20240422 | 154200 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 182 | 20240422 | 154100 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 1015 |
| 183 | 20240422 | 154000 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 184 | 20240422 | 153900 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 185 | 20240422 | 153800 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 186 | 20240422 | 153700 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 187 | 20240422 | 153600 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 188 | 20240422 | 153500 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 189 | 20240422 | 153400 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 190 | 20240422 | 153300 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 191 | 20240422 | 153200 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 192 | 20240422 | 153100 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 193 | 20240422 | 153000 | 1734865150 | 37450 | 37450 | 37450 | 37450 | 1015 |
| 194 | 20240422 | 152900 | 1696853400 | 37300 | 37300 | 37300 | 37300 | 0 |
| 195 | 20240422 | 152800 | 1696853400 | 37300 | 37300 | 37300 | 37300 | 0 |
| 196 | 20240422 | 152700 | 1696853400 | 37300 | 37300 | 37300 | 37300 | 0 |
| 197 | 20240422 | 152600 | 1696853400 | 37300 | 37300 | 37300 | 37300 | 0 |
| 198 | 20240422 | 152500 | 1696853400 | 37300 | 37300 | 37300 | 37300 | 0 |
| 199 | 20240422 | 152400 | 1696853400 | 37300 | 37300 | 37300 | 37300 | 0 |
| 200 | 20240422 | 152300 | 1696853400 | 37300 | 37300 | 37300 | 37300 | 0 |
| 201 | 20240422 | 152200 | 1696853400 | 37300 | 37300 | 37300 | 37300 | 0 |
| 202 | 20240422 | 152100 | 1696853400 | 37300 | 37300 | 37300 | 37300 | 0 |
| 203 | 20240422 | 152000 | 1696853400 | 37300 | 37300 | 37300 | 37300 | 0 |
| 204 | 20240422 | 151900 | 1696853400 | 37300 | 37350 | 37350 | 37300 | 76 |
| 205 | 20240422 | 151800 | 1694014950 | 37300 | 37350 | 37450 | 37300 | 39 |
| 206 | 20240422 | 151700 | 1692556800 | 37400 | 37350 | 37450 | 37350 | 134 |
| 207 | 20240422 | 151600 | 1687544950 | 37400 | 37400 | 37400 | 37400 | 504 |
| 208 | 20240422 | 151500 | 1668695350 | 37400 | 37350 | 37400 | 37250 | 165 |
| 209 | 20240422 | 151400 | 1662530300 | 37350 | 37300 | 37350 | 37300 | 530 |
| 210 | 20240422 | 151300 | 1642757850 | 37300 | 37300 | 37300 | 37300 | 22 |
| 211 | 20240422 | 151200 | 1641937250 | 37250 | 37300 | 37300 | 37250 | 233 |
| 212 | 20240422 | 151100 | 1633252500 | 37300 | 37300 | 37300 | 37300 | 16 |
| 213 | 20240422 | 151000 | 1632655700 | 37300 | 37300 | 37300 | 37250 | 285 |
| 214 | 20240422 | 150900 | 1622025350 | 37300 | 37300 | 37300 | 37300 | 132 |
| 215 | 20240422 | 150800 | 1617101750 | 37300 | 37350 | 37350 | 37300 | 90 |
| 216 | 20240422 | 150700 | 1613741800 | 37300 | 37350 | 37350 | 37250 | 57 |
| 217 | 20240422 | 150600 | 1611618250 | 37250 | 37350 | 37350 | 37250 | 138 |
| 218 | 20240422 | 150500 | 1606464350 | 37300 | 37300 | 37300 | 37300 | 9 |
| 219 | 20240422 | 150400 | 1606128650 | 37300 | 37350 | 37350 | 37300 | 252 |
| 220 | 20240422 | 150300 | 1596722450 | 37300 | 37300 | 37300 | 37300 | 26 |
| 221 | 20240422 | 150200 | 1595752650 | 37250 | 37300 | 37300 | 37250 | 73 |
| 222 | 20240422 | 150100 | 1593030250 | 37350 | 37350 | 37350 | 37350 | 129 |
| 223 | 20240422 | 150000 | 1588212100 | 37200 | 37350 | 37350 | 37150 | 26 |
| 224 | 20240422 | 145900 | 1587241350 | 37350 | 37350 | 37350 | 37350 | 8 |
| 225 | 20240422 | 145800 | 1586942550 | 37350 | 37300 | 37350 | 37300 | 118 |
| 226 | 20240422 | 145700 | 1582540750 | 37350 | 37300 | 37350 | 37300 | 97 |
| 227 | 20240422 | 145600 | 1578918200 | 37300 | 37300 | 37300 | 37300 | 112 |
| 228 | 20240422 | 145500 | 1574740600 | 37300 | 37300 | 37350 | 37300 | 535 |
| 229 | 20240422 | 145400 | 1554784100 | 37300 | 37300 | 37300 | 37200 | 27 |
| 230 | 20240422 | 145300 | 1553778100 | 37300 | 37250 | 37300 | 37250 | 129 |
| 231 | 20240422 | 145200 | 1548971900 | 37250 | 37250 | 37250 | 37250 | 14 |
| 232 | 20240422 | 145100 | 1548450400 | 37200 | 37250 | 37250 | 37200 | 28 |
| 233 | 20240422 | 145000 | 1547407500 | 37250 | 37200 | 37250 | 37200 | 136 |
| 234 | 20240422 | 144900 | 1542342100 | 37200 | 37200 | 37200 | 37200 | 3 |
| 235 | 20240422 | 144800 | 1542230500 | 37250 | 37250 | 37250 | 37200 | 184 |
| 236 | 20240422 | 144700 | 1535376600 | 37250 | 37250 | 37250 | 37250 | 168 |
| 237 | 20240422 | 144600 | 1529118600 | 37250 | 37250 | 37250 | 37250 | 13 |
| 238 | 20240422 | 144500 | 1528634350 | 37200 | 37150 | 37200 | 37150 | 243 |
| 239 | 20240422 | 144400 | 1519596400 | 37150 | 37050 | 37150 | 37050 | 18 |
| 240 | 20240422 | 144300 | 1518928700 | 37050 | 37050 | 37050 | 37050 | 0 |
| 241 | 20240422 | 144200 | 1518928700 | 37050 | 36900 | 37050 | 36900 | 496 |
| 242 | 20240422 | 144100 | 1500619450 | 36900 | 36850 | 36900 | 36850 | 17 |
| 243 | 20240422 | 144000 | 1499992300 | 36900 | 36900 | 36900 | 36900 | 415 |
| 244 | 20240422 | 143900 | 1484678800 | 36900 | 36850 | 36900 | 36850 | 26 |
| 245 | 20240422 | 143800 | 1483720100 | 36900 | 36900 | 36900 | 36900 | 81 |
| 246 | 20240422 | 143700 | 1480731200 | 36900 | 36900 | 36900 | 36900 | 134 |
| 247 | 20240422 | 143600 | 1475786600 | 36900 | 36950 | 36950 | 36900 | 62 |
| 248 | 20240422 | 143500 | 1473497850 | 36950 | 36900 | 36950 | 36900 | 781 |
| 249 | 20240422 | 143400 | 1444645950 | 36950 | 36950 | 36950 | 36950 | 126 |
| 250 | 20240422 | 143300 | 1439990250 | 36950 | 36950 | 36950 | 36950 | 25 |
| 251 | 20240422 | 143200 | 1439066500 | 36950 | 36950 | 36950 | 36950 | 110 |
| 252 | 20240422 | 143100 | 1435002000 | 36950 | 36900 | 36950 | 36900 | 10 |
| 253 | 20240422 | 143000 | 1434632550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 254 | 20240422 | 142900 | 1434632550 | 36900 | 36900 | 36900 | 36900 | 109 |
| 255 | 20240422 | 142800 | 1430610450 | 36900 | 36900 | 36900 | 36900 | 10 |
| 256 | 20240422 | 142700 | 1430241450 | 36900 | 36900 | 36900 | 36900 | 1 |
| 257 | 20240422 | 142600 | 1430204550 | 36900 | 36900 | 36900 | 36900 | 198 |
| 258 | 20240422 | 142500 | 1422898350 | 36950 | 37000 | 37000 | 36950 | 289 |
| 259 | 20240422 | 142400 | 1412219400 | 37000 | 36950 | 37000 | 36950 | 919 |
| 260 | 20240422 | 142300 | 1378256300 | 36950 | 36950 | 36950 | 36950 | 0 |
| 261 | 20240422 | 142200 | 1378256300 | 36950 | 36950 | 36950 | 36950 | 61 |
| 262 | 20240422 | 142100 | 1376002350 | 36950 | 37100 | 37200 | 36950 | 620 |
| 263 | 20240422 | 142000 | 1353071350 | 37100 | 37100 | 37100 | 37100 | 61 |
| 264 | 20240422 | 141900 | 1350808250 | 37200 | 37200 | 37200 | 37200 | 585 |
| 265 | 20240422 | 141800 | 1329046250 | 37150 | 37100 | 37150 | 37100 | 132 |
| 266 | 20240422 | 141700 | 1324142550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 267 | 20240422 | 141600 | 1324142550 | 37100 | 37100 | 37150 | 37100 | 208 |
| 268 | 20240422 | 141500 | 1316420850 | 37000 | 37000 | 37000 | 37000 | 0 |
| 269 | 20240422 | 141400 | 1316420850 | 37000 | 37000 | 37000 | 37000 | 28 |
| 270 | 20240422 | 141300 | 1315384850 | 37150 | 37150 | 37150 | 37150 | 135 |
| 271 | 20240422 | 141200 | 1310369600 | 37150 | 37100 | 37150 | 37100 | 1042 |
| 272 | 20240422 | 141100 | 1271680550 | 37100 | 37100 | 37100 | 37100 | 18 |
| 273 | 20240422 | 141000 | 1271012750 | 37100 | 37000 | 37100 | 36950 | 708 |
| 274 | 20240422 | 140900 | 1244827600 | 37100 | 37100 | 37100 | 37100 | 0 |
| 275 | 20240422 | 140800 | 1244827600 | 37100 | 37100 | 37100 | 37100 | 111 |
| 276 | 20240422 | 140700 | 1240709500 | 37000 | 37000 | 37000 | 37000 | 12 |
| 277 | 20240422 | 140600 | 1240265500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 278 | 20240422 | 140500 | 1240265500 | 37100 | 37100 | 37100 | 37100 | 110 |
| 279 | 20240422 | 140400 | 1236184500 | 37100 | 37100 | 37100 | 36950 | 13 |
| 280 | 20240422 | 140300 | 1235703350 | 37100 | 37050 | 37100 | 36950 | 112 |
| 281 | 20240422 | 140200 | 1231553850 | 37050 | 37050 | 37050 | 37050 | 1 |
| 282 | 20240422 | 140100 | 1231516800 | 37050 | 37050 | 37050 | 37050 | 54 |
| 283 | 20240422 | 140000 | 1229516100 | 36950 | 37050 | 37050 | 36950 | 168 |
| 284 | 20240422 | 135900 | 1223292500 | 37050 | 37050 | 37050 | 37050 | 99 |
| 285 | 20240422 | 135800 | 1219624550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 286 | 20240422 | 135700 | 1219624550 | 37050 | 37050 | 37050 | 36950 | 124 |
| 287 | 20240422 | 135600 | 1215030800 | 37050 | 37050 | 37050 | 37050 | 1 |
| 288 | 20240422 | 135500 | 1214993750 | 36900 | 36950 | 37000 | 36900 | 496 |
| 289 | 20240422 | 135400 | 1196661050 | 36900 | 36900 | 36950 | 36900 | 411 |
| 290 | 20240422 | 135300 | 1181474700 | 36950 | 36950 | 36950 | 36950 | 0 |
| 291 | 20240422 | 135200 | 1181474700 | 36950 | 36900 | 36950 | 36900 | 111 |
| 292 | 20240422 | 135100 | 1177373300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 293 | 20240422 | 135000 | 1177373300 | 36850 | 36850 | 36850 | 36850 | 50 |
| 294 | 20240422 | 134900 | 1175530800 | 36950 | 36900 | 36950 | 36900 | 111 |
| 295 | 20240422 | 134800 | 1171429400 | 36900 | 36950 | 36950 | 36900 | 18 |
| 296 | 20240422 | 134700 | 1170764800 | 36950 | 36900 | 36950 | 36900 | 966 |
| 297 | 20240422 | 134600 | 1135119300 | 36850 | 36850 | 36850 | 36850 | 0 |
| 298 | 20240422 | 134500 | 1135119300 | 36850 | 37000 | 37000 | 36850 | 40 |
| 299 | 20240422 | 134400 | 1133642200 | 37000 | 37000 | 37000 | 37000 | 119 |
| 300 | 20240422 | 134300 | 1129239200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 301 | 20240422 | 134200 | 1129239200 | 37000 | 37000 | 37000 | 37000 | 100 |
| 302 | 20240422 | 134100 | 1125539200 | 37000 | 36950 | 37000 | 36950 | 112 |
| 303 | 20240422 | 134000 | 1121395300 | 37000 | 36950 | 37000 | 36950 | 628 |
| 304 | 20240422 | 133900 | 1098177050 | 36900 | 36900 | 36900 | 36900 | 105 |
| 305 | 20240422 | 133800 | 1094302550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 306 | 20240422 | 133700 | 1094302550 | 36900 | 36900 | 36900 | 36900 | 15 |
| 307 | 20240422 | 133600 | 1093749050 | 36850 | 36800 | 36850 | 36800 | 329 |
| 308 | 20240422 | 133500 | 1081625900 | 36800 | 36800 | 36800 | 36800 | 0 |
| 309 | 20240422 | 133400 | 1081625900 | 36800 | 36850 | 36850 | 36800 | 24 |
| 310 | 20240422 | 133300 | 1080741850 | 36850 | 36850 | 36850 | 36850 | 109 |
| 311 | 20240422 | 133200 | 1076725200 | 36850 | 36800 | 36850 | 36800 | 101 |
| 312 | 20240422 | 133100 | 1073008350 | 36800 | 36850 | 36850 | 36800 | 130 |
| 313 | 20240422 | 133000 | 1068218850 | 36850 | 36850 | 36850 | 36850 | 16 |
| 314 | 20240422 | 132900 | 1067629250 | 36850 | 36850 | 36850 | 36850 | 0 |
| 315 | 20240422 | 132800 | 1067629250 | 36850 | 36850 | 36850 | 36850 | 140 |
| 316 | 20240422 | 132700 | 1062470250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 317 | 20240422 | 132600 | 1062470250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 318 | 20240422 | 132500 | 1062470250 | 36800 | 36750 | 36800 | 36750 | 12 |
| 319 | 20240422 | 132400 | 1062028700 | 36750 | 36750 | 36750 | 36750 | 0 |
| 320 | 20240422 | 132300 | 1062028700 | 36750 | 36750 | 36850 | 36750 | 112 |
| 321 | 20240422 | 132200 | 1057901700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 322 | 20240422 | 132100 | 1057901700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 323 | 20240422 | 132000 | 1057901700 | 36850 | 36700 | 36850 | 36700 | 134 |
| 324 | 20240422 | 131900 | 1052967400 | 36600 | 36850 | 36900 | 36600 | 191 |
| 325 | 20240422 | 131800 | 1045934600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 326 | 20240422 | 131700 | 1045934600 | 36900 | 36950 | 36950 | 36900 | 136 |
| 327 | 20240422 | 131600 | 1040910300 | 36900 | 36900 | 36900 | 36900 | 0 |
| 328 | 20240422 | 131500 | 1040910300 | 36900 | 36950 | 36950 | 36900 | 129 |
| 329 | 20240422 | 131400 | 1036144750 | 36900 | 36900 | 36900 | 36900 | 0 |
| 330 | 20240422 | 131300 | 1036144750 | 36900 | 36900 | 36900 | 36900 | 35 |
| 331 | 20240422 | 131200 | 1034853250 | 36950 | 36950 | 36950 | 36950 | 110 |
| 332 | 20240422 | 131100 | 1030788750 | 36900 | 36900 | 36900 | 36900 | 35 |
| 333 | 20240422 | 131000 | 1029497250 | 36850 | 36850 | 36850 | 36850 | 38 |
| 334 | 20240422 | 130900 | 1028096950 | 36850 | 36850 | 36850 | 36850 | 6 |
| 335 | 20240422 | 130800 | 1027875850 | 36850 | 36850 | 36850 | 36850 | 0 |
| 336 | 20240422 | 130700 | 1027875850 | 36850 | 36600 | 36850 | 36600 | 87 |
| 337 | 20240422 | 130600 | 1024686500 | 36600 | 36600 | 36600 | 36600 | 0 |
| 338 | 20240422 | 130500 | 1024686500 | 36600 | 36700 | 36700 | 36600 | 289 |
| 339 | 20240422 | 130400 | 1014098050 | 36750 | 36700 | 36750 | 36700 | 109 |
| 340 | 20240422 | 130300 | 1010092600 | 36650 | 36650 | 36650 | 36650 | 33 |
| 341 | 20240422 | 130200 | 1008883150 | 36600 | 36750 | 36750 | 36500 | 621 |
| 342 | 20240422 | 130100 | 986148950 | 36700 | 36700 | 36700 | 36700 | 81 |
| 343 | 20240422 | 130000 | 983176250 | 36700 | 36850 | 36850 | 36700 | 620 |
| 344 | 20240422 | 125900 | 960405300 | 36850 | 36850 | 36850 | 36850 | 29 |
| 345 | 20240422 | 125800 | 959336650 | 36850 | 36850 | 36850 | 36850 | 2 |
| 346 | 20240422 | 125700 | 959262950 | 36900 | 36850 | 36900 | 36850 | 6 |
| 347 | 20240422 | 125600 | 959041800 | 36850 | 36900 | 36900 | 36850 | 160 |
| 348 | 20240422 | 125500 | 953140350 | 36850 | 36900 | 36900 | 36850 | 78 |
| 349 | 20240422 | 125400 | 950265600 | 36950 | 36950 | 36950 | 36950 | 210 |
| 350 | 20240422 | 125300 | 942506100 | 36900 | 36950 | 36950 | 36900 | 10 |
| 351 | 20240422 | 125200 | 942136700 | 36900 | 36900 | 36900 | 36900 | 56 |
| 352 | 20240422 | 125100 | 940070300 | 36900 | 36900 | 36900 | 36900 | 51 |
| 353 | 20240422 | 125000 | 938188400 | 36900 | 36900 | 36900 | 36900 | 8 |
| 354 | 20240422 | 124900 | 937893200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 355 | 20240422 | 124800 | 937893200 | 36900 | 36850 | 36900 | 36850 | 113 |
| 356 | 20240422 | 124700 | 933723650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 357 | 20240422 | 124600 | 933723650 | 36900 | 36900 | 36900 | 36900 | 119 |
| 358 | 20240422 | 124500 | 929332550 | 36850 | 36850 | 36850 | 36850 | 0 |
| 359 | 20240422 | 124400 | 929332550 | 36850 | 36850 | 36850 | 36850 | 7 |
| 360 | 20240422 | 124300 | 929074600 | 36850 | 36850 | 36850 | 36850 | 31 |
| 361 | 20240422 | 124200 | 927932250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 362 | 20240422 | 124100 | 927932250 | 36800 | 36800 | 36800 | 36800 | 5 |
| 363 | 20240422 | 124000 | 927748250 | 36800 | 36800 | 36800 | 36800 | 154 |
| 364 | 20240422 | 123900 | 922081050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 365 | 20240422 | 123800 | 922081050 | 36800 | 36850 | 36850 | 36800 | 121 |
| 366 | 20240422 | 123700 | 917622650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 367 | 20240422 | 123600 | 917622650 | 36800 | 36800 | 36800 | 36800 | 22 |
| 368 | 20240422 | 123500 | 916813050 | 36800 | 36800 | 36800 | 36800 | 14 |
| 369 | 20240422 | 123400 | 916297850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 370 | 20240422 | 123300 | 916297850 | 36800 | 36900 | 36900 | 36800 | 267 |
| 371 | 20240422 | 123200 | 906471450 | 36900 | 36900 | 36900 | 36900 | 110 |
| 372 | 20240422 | 123100 | 902412450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 373 | 20240422 | 123000 | 902412450 | 36900 | 36900 | 36900 | 36900 | 110 |
| 374 | 20240422 | 122900 | 898353450 | 36900 | 36900 | 36900 | 36900 | 8 |
| 375 | 20240422 | 122800 | 898058250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 376 | 20240422 | 122700 | 898058250 | 36900 | 36900 | 36900 | 36850 | 316 |
| 377 | 20240422 | 122600 | 886403250 | 36900 | 36950 | 36950 | 36900 | 12 |
| 378 | 20240422 | 122500 | 885960000 | 36950 | 36900 | 36950 | 36900 | 31 |
| 379 | 20240422 | 122400 | 884814800 | 36900 | 36900 | 36900 | 36900 | 9 |
| 380 | 20240422 | 122300 | 884482700 | 36900 | 36900 | 36900 | 36900 | 17 |
| 381 | 20240422 | 122200 | 883855400 | 36900 | 37000 | 37000 | 36900 | 237 |
| 382 | 20240422 | 122100 | 875094250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 383 | 20240422 | 122000 | 875094250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 384 | 20240422 | 121900 | 875094250 | 37000 | 37000 | 37000 | 37000 | 117 |
| 385 | 20240422 | 121800 | 870765250 | 36950 | 36950 | 36950 | 36950 | 0 |
| 386 | 20240422 | 121700 | 870765250 | 36950 | 36950 | 36950 | 36950 | 0 |
| 387 | 20240422 | 121600 | 870765250 | 36950 | 36950 | 36950 | 36950 | 13 |
| 388 | 20240422 | 121500 | 870284900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 389 | 20240422 | 121400 | 870284900 | 36900 | 36900 | 36900 | 36900 | 88 |
| 390 | 20240422 | 121300 | 867037700 | 36850 | 36900 | 36900 | 36850 | 3 |
| 391 | 20240422 | 121200 | 866927050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 392 | 20240422 | 121100 | 866927050 | 36850 | 36950 | 36950 | 36850 | 288 |
| 393 | 20240422 | 121000 | 856313750 | 36950 | 36950 | 36950 | 36950 | 8 |
| 394 | 20240422 | 120900 | 856018150 | 37000 | 37000 | 37000 | 37000 | 18 |
| 395 | 20240422 | 120800 | 855352150 | 37000 | 37000 | 37000 | 37000 | 109 |
| 396 | 20240422 | 120700 | 851319150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 397 | 20240422 | 120600 | 851319150 | 37000 | 36950 | 37000 | 36950 | 172 |
| 398 | 20240422 | 120500 | 844955400 | 36950 | 36950 | 36950 | 36950 | 0 |
| 399 | 20240422 | 120400 | 844955400 | 36950 | 37050 | 37050 | 36950 | 305 |
| 400 | 20240422 | 120300 | 833669500 | 37050 | 37050 | 37050 | 37050 | 84 |
| 401 | 20240422 | 120200 | 830557300 | 37000 | 37000 | 37000 | 37000 | 5 |
| 402 | 20240422 | 120100 | 830372300 | 37000 | 37000 | 37050 | 37000 | 126 |
| 403 | 20240422 | 120000 | 825709550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 404 | 20240422 | 115900 | 825709550 | 36900 | 36900 | 36900 | 36900 | 522 |
| 405 | 20240422 | 115800 | 806447750 | 36850 | 36900 | 36950 | 36850 | 237 |
| 406 | 20240422 | 115700 | 797701750 | 37000 | 37000 | 37000 | 37000 | 0 |
| 407 | 20240422 | 115600 | 797701750 | 37000 | 37000 | 37000 | 37000 | 280 |
| 408 | 20240422 | 115500 | 787341750 | 37000 | 37000 | 37000 | 37000 | 161 |
| 409 | 20240422 | 115400 | 781384750 | 36950 | 36950 | 36950 | 36950 | 20 |
| 410 | 20240422 | 115300 | 780645750 | 36950 | 36950 | 36950 | 36950 | 200 |
| 411 | 20240422 | 115200 | 773255750 | 36950 | 36900 | 37000 | 36900 | 109 |
| 412 | 20240422 | 115100 | 769225000 | 36950 | 36950 | 36950 | 36950 | 0 |
| 413 | 20240422 | 115000 | 769225000 | 36950 | 36950 | 36950 | 36950 | 155 |
| 414 | 20240422 | 114900 | 763497750 | 37000 | 37000 | 37000 | 37000 | 8 |
| 415 | 20240422 | 114800 | 763201750 | 37000 | 37000 | 37000 | 37000 | 0 |
| 416 | 20240422 | 114700 | 763201750 | 37000 | 37000 | 37000 | 37000 | 110 |
| 417 | 20240422 | 114600 | 759131750 | 37000 | 37000 | 37000 | 37000 | 200 |
| 418 | 20240422 | 114500 | 751731750 | 37000 | 37000 | 37000 | 37000 | 118 |
| 419 | 20240422 | 114400 | 747365750 | 36950 | 36950 | 36950 | 36950 | 3 |
| 420 | 20240422 | 114300 | 747254900 | 37000 | 37000 | 37000 | 37000 | 0 |
| 421 | 20240422 | 114200 | 747254900 | 37000 | 36950 | 37000 | 36950 | 114 |
| 422 | 20240422 | 114100 | 743037100 | 36850 | 36850 | 36850 | 36850 | 1 |
| 423 | 20240422 | 114000 | 743000250 | 36950 | 36950 | 36950 | 36950 | 23 |
| 424 | 20240422 | 113900 | 742150400 | 36950 | 37050 | 37050 | 36950 | 245 |
| 425 | 20240422 | 113800 | 733085600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 426 | 20240422 | 113700 | 733085600 | 37000 | 37000 | 37000 | 37000 | 107 |
| 427 | 20240422 | 113600 | 729126600 | 37000 | 37050 | 37050 | 37000 | 427 |
| 428 | 20240422 | 113500 | 713317900 | 37000 | 37150 | 37150 | 36950 | 551 |
| 429 | 20240422 | 113400 | 692937450 | 37150 | 37100 | 37150 | 37100 | 177 |
| 430 | 20240422 | 113300 | 686366300 | 37000 | 37100 | 37100 | 37000 | 5 |
| 431 | 20240422 | 113200 | 686181000 | 37100 | 37050 | 37150 | 37050 | 411 |
| 432 | 20240422 | 113100 | 670932100 | 37000 | 37000 | 37000 | 37000 | 118 |
| 433 | 20240422 | 113000 | 666566100 | 37050 | 37000 | 37050 | 36850 | 73 |
| 434 | 20240422 | 112900 | 663862950 | 37000 | 37000 | 37000 | 37000 | 109 |
| 435 | 20240422 | 112800 | 659829950 | 36950 | 36950 | 36950 | 36950 | 23 |
| 436 | 20240422 | 112700 | 658980100 | 36950 | 36950 | 36950 | 36950 | 100 |
| 437 | 20240422 | 112600 | 655285100 | 36950 | 37000 | 37000 | 36950 | 158 |
| 438 | 20240422 | 112500 | 649441500 | 36950 | 37000 | 37000 | 36950 | 195 |
| 439 | 20240422 | 112400 | 642231250 | 37000 | 37000 | 37000 | 37000 | 1 |
| 440 | 20240422 | 112300 | 642194250 | 37000 | 37000 | 37000 | 36950 | 302 |
| 441 | 20240422 | 112200 | 631023650 | 37000 | 36950 | 37000 | 36950 | 237 |
| 442 | 20240422 | 112100 | 622254850 | 36950 | 36950 | 37000 | 36950 | 691 |
| 443 | 20240422 | 112000 | 596696050 | 36950 | 36950 | 36950 | 36950 | 242 |
| 444 | 20240422 | 111900 | 587754150 | 36900 | 36850 | 36900 | 36850 | 382 |
| 445 | 20240422 | 111800 | 573664200 | 36800 | 36800 | 36800 | 36800 | 533 |
| 446 | 20240422 | 111700 | 554049800 | 36800 | 36750 | 36800 | 36750 | 513 |
| 447 | 20240422 | 111600 | 535196650 | 36850 | 36750 | 36850 | 36750 | 263 |
| 448 | 20240422 | 111500 | 525506200 | 36750 | 36750 | 36800 | 36750 | 277 |
| 449 | 20240422 | 111400 | 515314200 | 36750 | 36700 | 36750 | 36700 | 65 |
| 450 | 20240422 | 111300 | 512926150 | 36750 | 36750 | 36800 | 36750 | 172 |
| 451 | 20240422 | 111200 | 506599700 | 36750 | 36750 | 36750 | 36750 | 46 |
| 452 | 20240422 | 111100 | 504909200 | 36750 | 36700 | 36750 | 36700 | 125 |
| 453 | 20240422 | 111000 | 500317100 | 36700 | 36700 | 36700 | 36700 | 52 |
| 454 | 20240422 | 110900 | 498408700 | 36700 | 36700 | 36700 | 36700 | 0 |
| 455 | 20240422 | 110800 | 498408700 | 36700 | 36700 | 36800 | 36650 | 923 |
| 456 | 20240422 | 110700 | 464531100 | 36700 | 36650 | 36700 | 36650 | 113 |
| 457 | 20240422 | 110600 | 460384150 | 36650 | 36650 | 36650 | 36650 | 0 |
| 458 | 20240422 | 110500 | 460384150 | 36650 | 36650 | 36700 | 36650 | 262 |
| 459 | 20240422 | 110400 | 450776750 | 36600 | 36600 | 36600 | 36600 | 53 |
| 460 | 20240422 | 110300 | 448836950 | 36600 | 36600 | 36600 | 36600 | 24 |
| 461 | 20240422 | 110200 | 447958550 | 36600 | 36600 | 36600 | 36600 | 133 |
| 462 | 20240422 | 110100 | 443090750 | 36550 | 36550 | 36600 | 36550 | 15 |
| 463 | 20240422 | 110000 | 442542000 | 36550 | 36500 | 36550 | 36500 | 219 |
| 464 | 20240422 | 105900 | 434540100 | 36450 | 36450 | 36450 | 36450 | 0 |
| 465 | 20240422 | 105800 | 434540100 | 36450 | 36450 | 36450 | 36450 | 0 |
| 466 | 20240422 | 105700 | 434540100 | 36450 | 36450 | 36500 | 36450 | 196 |
| 467 | 20240422 | 105600 | 427389300 | 36450 | 36400 | 36450 | 36400 | 206 |
| 468 | 20240422 | 105500 | 419880650 | 36400 | 36400 | 36400 | 36400 | 0 |
| 469 | 20240422 | 105400 | 419880650 | 36400 | 36400 | 36400 | 36400 | 151 |
| 470 | 20240422 | 105300 | 414384250 | 36250 | 36250 | 36250 | 36250 | 0 |
| 471 | 20240422 | 105200 | 414384250 | 36250 | 36250 | 36250 | 36250 | 0 |
| 472 | 20240422 | 105100 | 414384250 | 36250 | 36400 | 36400 | 36250 | 112 |
| 473 | 20240422 | 105000 | 410307600 | 36400 | 36350 | 36400 | 36350 | 703 |
| 474 | 20240422 | 104900 | 384735750 | 36300 | 36300 | 36300 | 36300 | 0 |
| 475 | 20240422 | 104800 | 384735750 | 36300 | 36250 | 36300 | 36250 | 346 |
| 476 | 20240422 | 104700 | 372185250 | 36250 | 36250 | 36250 | 36250 | 10 |
| 477 | 20240422 | 104600 | 371822750 | 36200 | 36200 | 36200 | 36200 | 3 |
| 478 | 20240422 | 104500 | 371714150 | 36200 | 36200 | 36200 | 36200 | 75 |
| 479 | 20240422 | 104400 | 368999150 | 36200 | 36200 | 36200 | 36200 | 2 |
| 480 | 20240422 | 104300 | 368926750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 481 | 20240422 | 104200 | 368926750 | 36250 | 36250 | 36250 | 36250 | 1 |
| 482 | 20240422 | 104100 | 368890500 | 36200 | 36200 | 36200 | 36200 | 314 |
| 483 | 20240422 | 104000 | 357523700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 484 | 20240422 | 103900 | 357523700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 485 | 20240422 | 103800 | 357523700 | 36200 | 36200 | 36200 | 36200 | 19 |
| 486 | 20240422 | 103700 | 356835900 | 36200 | 36200 | 36200 | 36200 | 0 |
| 487 | 20240422 | 103600 | 356835900 | 36200 | 36200 | 36200 | 36200 | 73 |
| 488 | 20240422 | 103500 | 354193300 | 36200 | 36200 | 36200 | 36200 | 0 |
| 489 | 20240422 | 103400 | 354193300 | 36200 | 36200 | 36200 | 36200 | 491 |
| 490 | 20240422 | 103300 | 336419100 | 36200 | 36200 | 36200 | 36200 | 0 |
| 491 | 20240422 | 103200 | 336419100 | 36200 | 36200 | 36200 | 36200 | 10 |
| 492 | 20240422 | 103100 | 336057100 | 36200 | 36200 | 36200 | 36200 | 9 |
| 493 | 20240422 | 103000 | 335731300 | 36200 | 36200 | 36200 | 36200 | 1 |
| 494 | 20240422 | 102900 | 335695100 | 36100 | 36100 | 36100 | 36100 | 0 |
| 495 | 20240422 | 102800 | 335695100 | 36100 | 36100 | 36100 | 36100 | 7 |
| 496 | 20240422 | 102700 | 335442400 | 36100 | 36050 | 36100 | 36000 | 40 |
| 497 | 20240422 | 102600 | 333999900 | 36100 | 36050 | 36100 | 36050 | 13 |
| 498 | 20240422 | 102500 | 333530750 | 36050 | 36050 | 36050 | 36050 | 1 |
| 499 | 20240422 | 102400 | 333494700 | 36050 | 36050 | 36050 | 36050 | 0 |
| 500 | 20240422 | 102300 | 333494700 | 36050 | 36050 | 36050 | 36050 | 1 |
| 501 | 20240422 | 102200 | 333458650 | 36100 | 36100 | 36100 | 36100 | 0 |
| 502 | 20240422 | 102100 | 333458650 | 36100 | 36050 | 36100 | 36050 | 59 |
| 503 | 20240422 | 102000 | 331328900 | 36050 | 36050 | 36050 | 36050 | 0 |
| 504 | 20240422 | 101900 | 331328900 | 36050 | 36050 | 36050 | 36050 | 0 |
| 505 | 20240422 | 101800 | 331328900 | 36050 | 36000 | 36050 | 36000 | 5 |
| 506 | 20240422 | 101700 | 331148800 | 36100 | 36100 | 36100 | 36100 | 18 |
| 507 | 20240422 | 101600 | 330499000 | 36100 | 36100 | 36100 | 36100 | 96 |
| 508 | 20240422 | 101500 | 327033400 | 36200 | 36200 | 36200 | 36200 | 0 |
| 509 | 20240422 | 101400 | 327033400 | 36200 | 36200 | 36200 | 36200 | 35 |
| 510 | 20240422 | 101300 | 325766400 | 36200 | 36200 | 36200 | 36100 | 10 |
| 511 | 20240422 | 101200 | 325404700 | 36200 | 36200 | 36200 | 36200 | 10 |
| 512 | 20240422 | 101100 | 325042700 | 36200 | 36100 | 36200 | 36100 | 47 |
| 513 | 20240422 | 101000 | 323345300 | 36100 | 36200 | 36200 | 36100 | 21 |
| 514 | 20240422 | 100900 | 322587100 | 36100 | 36100 | 36100 | 36100 | 11 |
| 515 | 20240422 | 100800 | 322190000 | 36100 | 36100 | 36100 | 36100 | 11 |
| 516 | 20240422 | 100700 | 321792900 | 36200 | 36200 | 36200 | 36200 | 18 |
| 517 | 20240422 | 100600 | 321141300 | 36200 | 36200 | 36200 | 36200 | 5 |
| 518 | 20240422 | 100500 | 320960300 | 36250 | 36250 | 36250 | 36250 | 100 |
| 519 | 20240422 | 100400 | 317335300 | 36250 | 36250 | 36250 | 36250 | 17 |
| 520 | 20240422 | 100300 | 316719050 | 36250 | 36100 | 36250 | 36100 | 269 |
| 521 | 20240422 | 100200 | 306988200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 522 | 20240422 | 100100 | 306988200 | 36000 | 36000 | 36000 | 36000 | 11 |
| 523 | 20240422 | 100000 | 306592200 | 36000 | 36150 | 36150 | 36000 | 227 |
| 524 | 20240422 | 095900 | 298419950 | 36050 | 36200 | 36200 | 36000 | 198 |
| 525 | 20240422 | 095800 | 291280200 | 36200 | 36200 | 36200 | 36200 | 8 |
| 526 | 20240422 | 095700 | 290990600 | 36150 | 36150 | 36150 | 36150 | 4 |
| 527 | 20240422 | 095600 | 290846000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 528 | 20240422 | 095500 | 290846000 | 36150 | 36100 | 36150 | 36000 | 5 |
| 529 | 20240422 | 095400 | 290665600 | 36000 | 36050 | 36050 | 36000 | 9 |
| 530 | 20240422 | 095300 | 290341250 | 35950 | 35950 | 35950 | 35950 | 63 |
| 531 | 20240422 | 095200 | 288076400 | 36000 | 36000 | 36000 | 36000 | 0 |
| 532 | 20240422 | 095100 | 288076400 | 36000 | 36000 | 36000 | 36000 | 36 |
| 533 | 20240422 | 095000 | 286780400 | 36000 | 36000 | 36000 | 36000 | 0 |
| 534 | 20240422 | 094900 | 286780400 | 36000 | 36000 | 36000 | 36000 | 102 |
| 535 | 20240422 | 094800 | 283108400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 536 | 20240422 | 094700 | 283108400 | 36100 | 36100 | 36100 | 36100 | 8 |
| 537 | 20240422 | 094600 | 282819600 | 36150 | 36000 | 36150 | 36000 | 70 |
| 538 | 20240422 | 094500 | 280293500 | 35900 | 36200 | 36200 | 35250 | 1268 |
| 539 | 20240422 | 094400 | 234937150 | 36100 | 36300 | 36300 | 36000 | 93 |
| 540 | 20240422 | 094300 | 231577250 | 36300 | 36200 | 36300 | 36050 | 549 |
| 541 | 20240422 | 094200 | 211762600 | 36200 | 36200 | 36200 | 36200 | 27 |
| 542 | 20240422 | 094100 | 210785200 | 36200 | 36200 | 36200 | 36200 | 11 |
| 543 | 20240422 | 094000 | 210387000 | 36300 | 36300 | 36300 | 36300 | 8 |
| 544 | 20240422 | 093900 | 210096600 | 36300 | 36300 | 36300 | 36300 | 1 |
| 545 | 20240422 | 093800 | 210060300 | 36400 | 36400 | 36400 | 36400 | 6 |
| 546 | 20240422 | 093700 | 209841900 | 36400 | 36150 | 36400 | 36100 | 1014 |
| 547 | 20240422 | 093600 | 173041950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 548 | 20240422 | 093500 | 173041950 | 36100 | 36100 | 36100 | 36100 | 1 |
| 549 | 20240422 | 093400 | 173005850 | 36300 | 36300 | 36300 | 36300 | 1 |
| 550 | 20240422 | 093300 | 172969550 | 36250 | 36000 | 36250 | 36000 | 4 |
| 551 | 20240422 | 093200 | 172825300 | 36000 | 36100 | 36100 | 35750 | 288 |
| 552 | 20240422 | 093100 | 162476050 | 36350 | 36350 | 36350 | 36350 | 0 |
| 553 | 20240422 | 093000 | 162476050 | 36350 | 36350 | 36350 | 36350 | 8 |
| 554 | 20240422 | 092900 | 162185250 | 36350 | 36350 | 36350 | 36350 | 10 |
| 555 | 20240422 | 092800 | 161821750 | 36400 | 36350 | 36400 | 36350 | 21 |
| 556 | 20240422 | 092700 | 161057400 | 36400 | 36150 | 36400 | 36100 | 181 |
| 557 | 20240422 | 092600 | 154489550 | 36100 | 36100 | 36100 | 36100 | 0 |
| 558 | 20240422 | 092500 | 154489550 | 36100 | 36100 | 36100 | 36100 | 0 |
| 559 | 20240422 | 092400 | 154489550 | 36100 | 36400 | 36400 | 36000 | 515 |
| 560 | 20240422 | 092300 | 135872950 | 36400 | 36400 | 36400 | 36250 | 271 |
| 561 | 20240422 | 092200 | 126035350 | 36450 | 36450 | 36450 | 36450 | 342 |
| 562 | 20240422 | 092100 | 113569450 | 36400 | 36350 | 36400 | 36350 | 221 |
| 563 | 20240422 | 092000 | 105526300 | 36250 | 36300 | 36300 | 36250 | 95 |
| 564 | 20240422 | 091900 | 102078800 | 36300 | 36400 | 36400 | 36300 | 155 |
| 565 | 20240422 | 091800 | 96444300 | 36500 | 36500 | 36500 | 36500 | 300 |
| 566 | 20240422 | 091700 | 85494300 | 36500 | 36550 | 36600 | 36500 | 147 |
| 567 | 20240422 | 091600 | 80123950 | 36550 | 36400 | 36550 | 36400 | 170 |
| 568 | 20240422 | 091500 | 73922000 | 36350 | 36350 | 36350 | 36350 | 32 |
| 569 | 20240422 | 091400 | 72758800 | 36350 | 36000 | 36350 | 36000 | 155 |
| 570 | 20240422 | 091300 | 67156600 | 36000 | 35950 | 36000 | 35950 | 215 |
| 571 | 20240422 | 091200 | 59416800 | 35900 | 35800 | 35950 | 35800 | 165 |
| 572 | 20240422 | 091100 | 53502450 | 35850 | 35800 | 36000 | 35800 | 450 |
| 573 | 20240422 | 091000 | 37383450 | 35800 | 35850 | 35950 | 35800 | 488 |
| 574 | 20240422 | 090900 | 19842250 | 35800 | 35500 | 35800 | 35500 | 147 |
| 575 | 20240422 | 090800 | 14597800 | 35500 | 35500 | 35650 | 35500 | 189 |
| 576 | 20240422 | 090700 | 7869350 | 35400 | 35400 | 35400 | 35400 | 0 |
| 577 | 20240422 | 090600 | 7869350 | 35400 | 35400 | 35400 | 35400 | 1 |
| 578 | 20240422 | 090500 | 7833950 | 35600 | 35500 | 35600 | 35500 | 30 |
| 579 | 20240422 | 090400 | 6767100 | 35450 | 35450 | 35450 | 35450 | 0 |
| 580 | 20240422 | 090300 | 6767100 | 35450 | 35450 | 35450 | 35450 | 16 |
| 581 | 20240422 | 090200 | 6199900 | 35450 | 35450 | 35450 | 35450 | 1 |
| 582 | 20240422 | 090100 | 6164450 | 35450 | 35450 | 35450 | 35450 | 103 |
| 583 | 20240422 | 090000 | 2513100 | 35400 | 35400 | 35400 | 35100 | 71 |