33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240422 | 192000 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 3425 |
| 3 | 20240422 | 191900 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 4 | 20240422 | 191800 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 5 | 20240422 | 191700 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 6 | 20240422 | 191600 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 7 | 20240422 | 191500 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 8 | 20240422 | 191400 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 9 | 20240422 | 191300 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 10 | 20240422 | 191200 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 11 | 20240422 | 191100 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 12 | 20240422 | 191000 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 13 | 20240422 | 190900 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 14 | 20240422 | 190800 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 15 | 20240422 | 190700 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 16 | 20240422 | 190600 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 17 | 20240422 | 190500 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 18 | 20240422 | 190400 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 19 | 20240422 | 190300 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 20 | 20240422 | 190200 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 21 | 20240422 | 190100 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 22 | 20240422 | 190000 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 23 | 20240422 | 185900 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 24 | 20240422 | 185800 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 25 | 20240422 | 185700 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 26 | 20240422 | 185600 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 27 | 20240422 | 185500 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 28 | 20240422 | 185400 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 29 | 20240422 | 185300 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 30 | 20240422 | 185200 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 31 | 20240422 | 185100 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 32 | 20240422 | 185000 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 3425 |
| 33 | 20240422 | 184900 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 34 | 20240422 | 184800 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 35 | 20240422 | 184700 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 36 | 20240422 | 184600 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 37 | 20240422 | 184500 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 38 | 20240422 | 184400 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 39 | 20240422 | 184300 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 40 | 20240422 | 184200 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 41 | 20240422 | 184100 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 42 | 20240422 | 184000 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 43 | 20240422 | 183900 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 44 | 20240422 | 183800 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 45 | 20240422 | 183700 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 46 | 20240422 | 183600 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 47 | 20240422 | 183500 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 48 | 20240422 | 183400 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 49 | 20240422 | 183300 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 50 | 20240422 | 183200 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 51 | 20240422 | 183100 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 52 | 20240422 | 183000 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 53 | 20240422 | 182900 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 54 | 20240422 | 182800 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 55 | 20240422 | 182700 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 56 | 20240422 | 182600 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 57 | 20240422 | 182500 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 58 | 20240422 | 182400 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 59 | 20240422 | 182300 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 60 | 20240422 | 182200 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 61 | 20240422 | 182100 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 62 | 20240422 | 182000 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 3425 |
| 63 | 20240422 | 181900 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 64 | 20240422 | 181800 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 65 | 20240422 | 181700 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 66 | 20240422 | 181600 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 67 | 20240422 | 181500 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 68 | 20240422 | 181400 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 69 | 20240422 | 181300 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 70 | 20240422 | 181200 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 71 | 20240422 | 181100 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 72 | 20240422 | 181000 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 73 | 20240422 | 180900 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 74 | 20240422 | 180800 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 75 | 20240422 | 180700 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 76 | 20240422 | 180600 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 77 | 20240422 | 180500 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 78 | 20240422 | 180400 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 79 | 20240422 | 180300 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 80 | 20240422 | 180200 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 81 | 20240422 | 180100 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 82 | 20240422 | 180000 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 83 | 20240422 | 175900 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 84 | 20240422 | 175800 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 85 | 20240422 | 175700 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 86 | 20240422 | 175600 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 87 | 20240422 | 175500 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 88 | 20240422 | 175400 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 89 | 20240422 | 175300 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 90 | 20240422 | 175200 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 91 | 20240422 | 175100 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 92 | 20240422 | 175000 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 3425 |
| 93 | 20240422 | 174900 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 94 | 20240422 | 174800 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 95 | 20240422 | 174700 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 96 | 20240422 | 174600 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 97 | 20240422 | 174500 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 98 | 20240422 | 174400 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 99 | 20240422 | 174300 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 100 | 20240422 | 174200 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 101 | 20240422 | 174100 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 102 | 20240422 | 174000 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 103 | 20240422 | 173900 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 104 | 20240422 | 173800 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 105 | 20240422 | 173700 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 106 | 20240422 | 173600 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 107 | 20240422 | 173500 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 108 | 20240422 | 173400 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 109 | 20240422 | 173300 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 110 | 20240422 | 173200 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 111 | 20240422 | 173100 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 112 | 20240422 | 173000 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 113 | 20240422 | 172900 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 114 | 20240422 | 172800 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 115 | 20240422 | 172700 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 116 | 20240422 | 172600 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 117 | 20240422 | 172500 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 118 | 20240422 | 172400 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 119 | 20240422 | 172300 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 120 | 20240422 | 172200 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 121 | 20240422 | 172100 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 122 | 20240422 | 172000 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 3425 |
| 123 | 20240422 | 171900 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 124 | 20240422 | 171800 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 125 | 20240422 | 171700 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 126 | 20240422 | 171600 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 127 | 20240422 | 171500 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 128 | 20240422 | 171400 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 129 | 20240422 | 171300 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 130 | 20240422 | 171200 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 131 | 20240422 | 171100 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 132 | 20240422 | 171000 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 133 | 20240422 | 170900 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 134 | 20240422 | 170800 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 135 | 20240422 | 170700 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 136 | 20240422 | 170600 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 137 | 20240422 | 170500 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 138 | 20240422 | 170400 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 139 | 20240422 | 170300 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 140 | 20240422 | 170200 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 141 | 20240422 | 170100 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 142 | 20240422 | 170000 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 143 | 20240422 | 165900 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 144 | 20240422 | 165800 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 145 | 20240422 | 165700 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 146 | 20240422 | 165600 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 147 | 20240422 | 165500 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 148 | 20240422 | 165400 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 149 | 20240422 | 165300 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 150 | 20240422 | 165200 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 151 | 20240422 | 165100 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 152 | 20240422 | 165000 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 3425 |
| 153 | 20240422 | 164900 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 154 | 20240422 | 164800 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 155 | 20240422 | 164700 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 156 | 20240422 | 164600 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 157 | 20240422 | 164500 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 158 | 20240422 | 164400 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 159 | 20240422 | 164300 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 160 | 20240422 | 164200 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 161 | 20240422 | 164100 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 162 | 20240422 | 164000 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 163 | 20240422 | 163900 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 164 | 20240422 | 163800 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 165 | 20240422 | 163700 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 166 | 20240422 | 163600 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 167 | 20240422 | 163500 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 168 | 20240422 | 163400 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 169 | 20240422 | 163300 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 170 | 20240422 | 163200 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 171 | 20240422 | 163100 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 172 | 20240422 | 163000 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 173 | 20240422 | 162900 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 174 | 20240422 | 162800 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 175 | 20240422 | 162700 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 176 | 20240422 | 162600 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 177 | 20240422 | 162500 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 178 | 20240422 | 162400 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 179 | 20240422 | 162300 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 180 | 20240422 | 162200 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 181 | 20240422 | 162100 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 182 | 20240422 | 162000 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 3425 |
| 183 | 20240422 | 161900 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 184 | 20240422 | 161800 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 185 | 20240422 | 161700 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 186 | 20240422 | 161600 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 187 | 20240422 | 161500 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 188 | 20240422 | 161400 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 189 | 20240422 | 161300 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 190 | 20240422 | 161200 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 191 | 20240422 | 161100 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 192 | 20240422 | 161000 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 193 | 20240422 | 160900 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 194 | 20240422 | 160800 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 195 | 20240422 | 160700 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 196 | 20240422 | 160600 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 197 | 20240422 | 160500 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 198 | 20240422 | 160400 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 199 | 20240422 | 160300 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 200 | 20240422 | 160200 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 201 | 20240422 | 160100 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 202 | 20240422 | 160000 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 203 | 20240422 | 155900 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 204 | 20240422 | 155800 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 205 | 20240422 | 155700 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 206 | 20240422 | 155600 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 207 | 20240422 | 155500 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 208 | 20240422 | 155400 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 209 | 20240422 | 155300 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 210 | 20240422 | 155200 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 211 | 20240422 | 155100 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 212 | 20240422 | 155000 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 3425 |
| 213 | 20240422 | 154900 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 214 | 20240422 | 154800 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 215 | 20240422 | 154700 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 216 | 20240422 | 154600 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 217 | 20240422 | 154500 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 218 | 20240422 | 154400 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 219 | 20240422 | 154300 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 220 | 20240422 | 154200 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 221 | 20240422 | 154100 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 222 | 20240422 | 154000 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 223 | 20240422 | 153900 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 224 | 20240422 | 153800 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 225 | 20240422 | 153700 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 226 | 20240422 | 153600 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 227 | 20240422 | 153500 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 228 | 20240422 | 153400 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 229 | 20240422 | 153300 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 230 | 20240422 | 153200 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 231 | 20240422 | 153100 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 232 | 20240422 | 153000 | 7915272300 | 46600 | 46600 | 46600 | 46600 | 3425 |
| 233 | 20240422 | 152900 | 7755667300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 234 | 20240422 | 152800 | 7755667300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 235 | 20240422 | 152700 | 7755667300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 236 | 20240422 | 152600 | 7755667300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 237 | 20240422 | 152500 | 7755667300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 238 | 20240422 | 152400 | 7755667300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 239 | 20240422 | 152300 | 7755667300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 240 | 20240422 | 152200 | 7755667300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 241 | 20240422 | 152100 | 7755667300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 242 | 20240422 | 152000 | 7755667300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 243 | 20240422 | 151900 | 7755667300 | 46650 | 46650 | 46650 | 46550 | 352 |
| 244 | 20240422 | 151800 | 7739251200 | 46650 | 46450 | 46650 | 46450 | 126 |
| 245 | 20240422 | 151700 | 7733377600 | 46450 | 46500 | 46550 | 46450 | 147 |
| 246 | 20240422 | 151600 | 7726546600 | 46500 | 46500 | 46500 | 46400 | 413 |
| 247 | 20240422 | 151500 | 7707358850 | 46500 | 46550 | 46550 | 46450 | 543 |
| 248 | 20240422 | 151400 | 7682109850 | 46550 | 46550 | 46550 | 46500 | 146 |
| 249 | 20240422 | 151300 | 7675319000 | 46550 | 46650 | 46650 | 46550 | 782 |
| 250 | 20240422 | 151200 | 7638914700 | 46600 | 46600 | 46650 | 46550 | 271 |
| 251 | 20240422 | 151100 | 7626281850 | 46600 | 46600 | 46600 | 46550 | 243 |
| 252 | 20240422 | 151000 | 7614959900 | 46600 | 46650 | 46650 | 46550 | 259 |
| 253 | 20240422 | 150900 | 7602891600 | 46600 | 46600 | 46600 | 46550 | 51 |
| 254 | 20240422 | 150800 | 7600515450 | 46650 | 46550 | 46650 | 46550 | 1710 |
| 255 | 20240422 | 150700 | 7520775850 | 46550 | 46600 | 46600 | 46550 | 163 |
| 256 | 20240422 | 150600 | 7513182050 | 46600 | 46650 | 46650 | 46550 | 690 |
| 257 | 20240422 | 150500 | 7481027000 | 46600 | 46650 | 46650 | 46600 | 104 |
| 258 | 20240422 | 150400 | 7476177900 | 46600 | 46600 | 46650 | 46600 | 136 |
| 259 | 20240422 | 150300 | 7469836450 | 46650 | 46550 | 46650 | 46550 | 924 |
| 260 | 20240422 | 150200 | 7426762550 | 46550 | 46600 | 46600 | 46550 | 321 |
| 261 | 20240422 | 150100 | 7411817650 | 46600 | 46550 | 46600 | 46550 | 171 |
| 262 | 20240422 | 150000 | 7403849900 | 46600 | 46600 | 46600 | 46550 | 150 |
| 263 | 20240422 | 145900 | 7396862700 | 46600 | 46600 | 46600 | 46600 | 404 |
| 264 | 20240422 | 145800 | 7378036300 | 46600 | 46550 | 46600 | 46500 | 503 |
| 265 | 20240422 | 145700 | 7354611900 | 46550 | 46550 | 46550 | 46550 | 28 |
| 266 | 20240422 | 145600 | 7353308500 | 46550 | 46550 | 46550 | 46550 | 31 |
| 267 | 20240422 | 145500 | 7351865450 | 46550 | 46500 | 46550 | 46450 | 1051 |
| 268 | 20240422 | 145400 | 7303004150 | 46500 | 46500 | 46550 | 46500 | 39 |
| 269 | 20240422 | 145300 | 7301190300 | 46500 | 46600 | 46600 | 46500 | 1034 |
| 270 | 20240422 | 145200 | 7253062700 | 46600 | 46550 | 46600 | 46550 | 53 |
| 271 | 20240422 | 145100 | 7250593300 | 46550 | 46600 | 46600 | 46550 | 120 |
| 272 | 20240422 | 145000 | 7245005900 | 46600 | 46500 | 46600 | 46500 | 664 |
| 273 | 20240422 | 144900 | 7214114800 | 46550 | 46550 | 46550 | 46500 | 97 |
| 274 | 20240422 | 144800 | 7209601700 | 46550 | 46550 | 46550 | 46550 | 634 |
| 275 | 20240422 | 144700 | 7180089000 | 46600 | 46500 | 46600 | 46500 | 1242 |
| 276 | 20240422 | 144600 | 7122304850 | 46450 | 46450 | 46500 | 46450 | 198 |
| 277 | 20240422 | 144500 | 7113099300 | 46450 | 46450 | 46500 | 46450 | 289 |
| 278 | 20240422 | 144400 | 7099673250 | 46400 | 46400 | 46400 | 46400 | 1 |
| 279 | 20240422 | 144300 | 7099626850 | 46400 | 46450 | 46450 | 46400 | 58 |
| 280 | 20240422 | 144200 | 7096934150 | 46450 | 46450 | 46500 | 46450 | 608 |
| 281 | 20240422 | 144100 | 7068690350 | 46450 | 46450 | 46450 | 46450 | 89 |
| 282 | 20240422 | 144000 | 7064556300 | 46450 | 46400 | 46450 | 46400 | 75 |
| 283 | 20240422 | 143900 | 7061073650 | 46450 | 46350 | 46450 | 46350 | 85 |
| 284 | 20240422 | 143800 | 7057127950 | 46450 | 46350 | 46450 | 46350 | 480 |
| 285 | 20240422 | 143700 | 7034852700 | 46350 | 46350 | 46350 | 46300 | 81 |
| 286 | 20240422 | 143600 | 7031098850 | 46350 | 46300 | 46400 | 46300 | 762 |
| 287 | 20240422 | 143500 | 6995784600 | 46300 | 46300 | 46300 | 46300 | 125 |
| 288 | 20240422 | 143400 | 6989997100 | 46300 | 46250 | 46300 | 46250 | 161 |
| 289 | 20240422 | 143300 | 6982542850 | 46250 | 46300 | 46300 | 46250 | 739 |
| 290 | 20240422 | 143200 | 6948330750 | 46300 | 46300 | 46300 | 46300 | 17 |
| 291 | 20240422 | 143100 | 6947543650 | 46300 | 46250 | 46300 | 46250 | 337 |
| 292 | 20240422 | 143000 | 6931943200 | 46250 | 46250 | 46250 | 46250 | 269 |
| 293 | 20240422 | 142900 | 6919501950 | 46250 | 46100 | 46300 | 46100 | 182 |
| 294 | 20240422 | 142800 | 6911093900 | 46100 | 46150 | 46150 | 46100 | 557 |
| 295 | 20240422 | 142700 | 6885395700 | 46100 | 46100 | 46100 | 46100 | 170 |
| 296 | 20240422 | 142600 | 6877558700 | 46150 | 46100 | 46150 | 46100 | 233 |
| 297 | 20240422 | 142500 | 6866817350 | 46150 | 46100 | 46150 | 46100 | 104 |
| 298 | 20240422 | 142400 | 6862021950 | 46100 | 46100 | 46100 | 46100 | 130 |
| 299 | 20240422 | 142300 | 6856028950 | 46100 | 46100 | 46100 | 46100 | 2 |
| 300 | 20240422 | 142200 | 6855936750 | 46100 | 46050 | 46100 | 46050 | 71 |
| 301 | 20240422 | 142100 | 6852664050 | 46050 | 46100 | 46100 | 46050 | 75 |
| 302 | 20240422 | 142000 | 6849207050 | 46150 | 46150 | 46150 | 46000 | 953 |
| 303 | 20240422 | 141900 | 6805302600 | 46150 | 46150 | 46150 | 46150 | 141 |
| 304 | 20240422 | 141800 | 6798795450 | 46150 | 46150 | 46200 | 46150 | 146 |
| 305 | 20240422 | 141700 | 6792057500 | 46150 | 46200 | 46200 | 46150 | 198 |
| 306 | 20240422 | 141600 | 6782915650 | 46200 | 46250 | 46300 | 46200 | 1584 |
| 307 | 20240422 | 141500 | 6709677800 | 46200 | 46200 | 46200 | 46200 | 49 |
| 308 | 20240422 | 141400 | 6707414000 | 46200 | 46150 | 46200 | 46150 | 401 |
| 309 | 20240422 | 141300 | 6688891050 | 46150 | 46150 | 46150 | 46150 | 561 |
| 310 | 20240422 | 141200 | 6663000900 | 46100 | 46100 | 46100 | 46100 | 70 |
| 311 | 20240422 | 141100 | 6659773900 | 46150 | 46100 | 46150 | 46100 | 201 |
| 312 | 20240422 | 141000 | 6650507650 | 46050 | 46050 | 46050 | 46050 | 111 |
| 313 | 20240422 | 140900 | 6645396100 | 45950 | 46050 | 46050 | 45950 | 736 |
| 314 | 20240422 | 140800 | 6611517050 | 46100 | 46100 | 46100 | 46100 | 3 |
| 315 | 20240422 | 140700 | 6611378750 | 46100 | 46100 | 46100 | 46100 | 2 |
| 316 | 20240422 | 140600 | 6611286550 | 46100 | 46000 | 46100 | 46000 | 101 |
| 317 | 20240422 | 140500 | 6606634700 | 46000 | 46050 | 46050 | 46000 | 151 |
| 318 | 20240422 | 140400 | 6599683500 | 46050 | 46050 | 46050 | 46050 | 51 |
| 319 | 20240422 | 140300 | 6597334950 | 46050 | 46050 | 46050 | 46050 | 2 |
| 320 | 20240422 | 140200 | 6597242850 | 46050 | 46100 | 46100 | 46050 | 10 |
| 321 | 20240422 | 140100 | 6596782300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 322 | 20240422 | 140000 | 6596782300 | 46100 | 46050 | 46100 | 46050 | 243 |
| 323 | 20240422 | 135900 | 6585591400 | 46000 | 46050 | 46050 | 46000 | 60 |
| 324 | 20240422 | 135800 | 6582831250 | 46050 | 46000 | 46050 | 46000 | 170 |
| 325 | 20240422 | 135700 | 6575011200 | 46000 | 46000 | 46000 | 46000 | 166 |
| 326 | 20240422 | 135600 | 6567375200 | 46050 | 46100 | 46100 | 46050 | 331 |
| 327 | 20240422 | 135500 | 6552129550 | 46100 | 46050 | 46100 | 46050 | 43 |
| 328 | 20240422 | 135400 | 6550147300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 329 | 20240422 | 135300 | 6550147300 | 46100 | 46100 | 46100 | 46100 | 477 |
| 330 | 20240422 | 135200 | 6528157600 | 46150 | 46150 | 46150 | 46150 | 18 |
| 331 | 20240422 | 135100 | 6527326900 | 46150 | 46150 | 46150 | 46100 | 62 |
| 332 | 20240422 | 135000 | 6524465650 | 46100 | 46150 | 46150 | 46100 | 168 |
| 333 | 20240422 | 134900 | 6516713800 | 46150 | 46150 | 46150 | 46150 | 327 |
| 334 | 20240422 | 134800 | 6501622750 | 46150 | 46150 | 46150 | 46100 | 84 |
| 335 | 20240422 | 134700 | 6497746500 | 46100 | 46100 | 46100 | 46100 | 84 |
| 336 | 20240422 | 134600 | 6493874100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 337 | 20240422 | 134500 | 6493874100 | 46100 | 46150 | 46150 | 46100 | 46 |
| 338 | 20240422 | 134400 | 6491753300 | 46150 | 46200 | 46200 | 46150 | 231 |
| 339 | 20240422 | 134300 | 6481092350 | 46200 | 46200 | 46250 | 46200 | 665 |
| 340 | 20240422 | 134200 | 6450369300 | 46150 | 46150 | 46150 | 46150 | 44 |
| 341 | 20240422 | 134100 | 6448338700 | 46150 | 46150 | 46150 | 46150 | 58 |
| 342 | 20240422 | 134000 | 6445662000 | 46150 | 46100 | 46200 | 46100 | 527 |
| 343 | 20240422 | 133900 | 6421342650 | 46100 | 46050 | 46100 | 46050 | 315 |
| 344 | 20240422 | 133800 | 6406832800 | 46050 | 46000 | 46050 | 46000 | 46 |
| 345 | 20240422 | 133700 | 6404715450 | 46000 | 46000 | 46000 | 46000 | 196 |
| 346 | 20240422 | 133600 | 6395699450 | 45950 | 46050 | 46050 | 45850 | 2866 |
| 347 | 20240422 | 133500 | 6264209800 | 46050 | 46050 | 46050 | 46050 | 27 |
| 348 | 20240422 | 133400 | 6262966450 | 46050 | 46050 | 46050 | 46050 | 145 |
| 349 | 20240422 | 133300 | 6256289200 | 46050 | 46050 | 46050 | 46050 | 84 |
| 350 | 20240422 | 133200 | 6252421000 | 46050 | 46100 | 46150 | 46050 | 416 |
| 351 | 20240422 | 133100 | 6233245500 | 46150 | 46100 | 46150 | 46100 | 176 |
| 352 | 20240422 | 133000 | 6225129750 | 46100 | 46100 | 46100 | 46100 | 35 |
| 353 | 20240422 | 132900 | 6223516250 | 46050 | 46050 | 46050 | 46050 | 31 |
| 354 | 20240422 | 132800 | 6222088700 | 46100 | 46150 | 46150 | 46050 | 92 |
| 355 | 20240422 | 132700 | 6217850200 | 46100 | 46100 | 46100 | 46100 | 12 |
| 356 | 20240422 | 132600 | 6217297000 | 46100 | 46100 | 46100 | 46100 | 19 |
| 357 | 20240422 | 132500 | 6216421100 | 46100 | 46000 | 46100 | 46000 | 410 |
| 358 | 20240422 | 132400 | 6197541500 | 46050 | 46050 | 46050 | 46050 | 30 |
| 359 | 20240422 | 132300 | 6196160000 | 46050 | 46050 | 46050 | 46050 | 3 |
| 360 | 20240422 | 132200 | 6196021850 | 46050 | 46000 | 46050 | 46000 | 252 |
| 361 | 20240422 | 132100 | 6184424500 | 46000 | 46000 | 46000 | 46000 | 143 |
| 362 | 20240422 | 132000 | 6177846500 | 46000 | 46000 | 46000 | 46000 | 5 |
| 363 | 20240422 | 131900 | 6177616500 | 46000 | 46050 | 46100 | 46000 | 182 |
| 364 | 20240422 | 131800 | 6169243550 | 46050 | 46050 | 46100 | 46000 | 12 |
| 365 | 20240422 | 131700 | 6168691150 | 46050 | 45900 | 46050 | 45900 | 263 |
| 366 | 20240422 | 131600 | 6156599150 | 45900 | 45950 | 45950 | 45900 | 38 |
| 367 | 20240422 | 131500 | 6154853650 | 46000 | 45950 | 46000 | 45950 | 19 |
| 368 | 20240422 | 131400 | 6153980550 | 46000 | 46050 | 46050 | 46000 | 468 |
| 369 | 20240422 | 131300 | 6132450550 | 46050 | 46050 | 46100 | 46050 | 64 |
| 370 | 20240422 | 131200 | 6129503300 | 46050 | 46050 | 46050 | 46050 | 59 |
| 371 | 20240422 | 131100 | 6126786350 | 46100 | 46050 | 46100 | 46050 | 148 |
| 372 | 20240422 | 131000 | 6119965200 | 46050 | 46000 | 46050 | 46000 | 42 |
| 373 | 20240422 | 130900 | 6118032950 | 46000 | 46050 | 46050 | 46000 | 48 |
| 374 | 20240422 | 130800 | 6115824400 | 46050 | 46050 | 46050 | 46000 | 7 |
| 375 | 20240422 | 130700 | 6115502200 | 46050 | 46100 | 46100 | 46000 | 115 |
| 376 | 20240422 | 130600 | 6110204450 | 46100 | 46000 | 46150 | 46000 | 205 |
| 377 | 20240422 | 130500 | 6100771250 | 46000 | 46000 | 46000 | 46000 | 0 |
| 378 | 20240422 | 130400 | 6100771250 | 46000 | 45900 | 46000 | 45900 | 209 |
| 379 | 20240422 | 130300 | 6091167750 | 45850 | 45850 | 45850 | 45850 | 786 |
| 380 | 20240422 | 130200 | 6055129650 | 45850 | 45850 | 45850 | 45850 | 568 |
| 381 | 20240422 | 130100 | 6029086850 | 45900 | 45900 | 45900 | 45800 | 257 |
| 382 | 20240422 | 130000 | 6017305200 | 45900 | 45950 | 45950 | 45900 | 331 |
| 383 | 20240422 | 125900 | 6002097400 | 45950 | 45850 | 45950 | 45850 | 495 |
| 384 | 20240422 | 125800 | 5979370300 | 45800 | 45850 | 45850 | 45800 | 1478 |
| 385 | 20240422 | 125700 | 5911620250 | 45900 | 45900 | 45900 | 45900 | 272 |
| 386 | 20240422 | 125600 | 5899135450 | 45950 | 45950 | 45950 | 45950 | 16 |
| 387 | 20240422 | 125500 | 5898400250 | 45900 | 45900 | 45900 | 45850 | 290 |
| 388 | 20240422 | 125400 | 5885096650 | 45900 | 45900 | 45900 | 45900 | 27 |
| 389 | 20240422 | 125300 | 5883857350 | 45900 | 45850 | 45900 | 45850 | 71 |
| 390 | 20240422 | 125200 | 5880598500 | 45850 | 45750 | 45850 | 45750 | 274 |
| 391 | 20240422 | 125100 | 5868044750 | 45800 | 45800 | 45800 | 45750 | 213 |
| 392 | 20240422 | 125000 | 5858291200 | 45800 | 45850 | 45850 | 45800 | 528 |
| 393 | 20240422 | 124900 | 5834102800 | 45900 | 45850 | 45900 | 45800 | 536 |
| 394 | 20240422 | 124800 | 5809543600 | 45850 | 45950 | 45950 | 45850 | 1483 |
| 395 | 20240422 | 124700 | 5741515700 | 46000 | 46000 | 46050 | 46000 | 533 |
| 396 | 20240422 | 124600 | 5716997650 | 46050 | 46050 | 46050 | 46050 | 106 |
| 397 | 20240422 | 124500 | 5712116350 | 46050 | 46100 | 46100 | 46050 | 51 |
| 398 | 20240422 | 124400 | 5709767550 | 46100 | 46000 | 46150 | 46000 | 137 |
| 399 | 20240422 | 124300 | 5703461650 | 46050 | 46150 | 46150 | 46050 | 671 |
| 400 | 20240422 | 124200 | 5672524750 | 46150 | 46150 | 46150 | 46150 | 10 |
| 401 | 20240422 | 124100 | 5672063250 | 46200 | 46200 | 46200 | 46200 | 56 |
| 402 | 20240422 | 124000 | 5669476050 | 46200 | 46150 | 46200 | 46100 | 141 |
| 403 | 20240422 | 123900 | 5662970300 | 46150 | 46200 | 46200 | 46150 | 1239 |
| 404 | 20240422 | 123800 | 5605760200 | 46200 | 46150 | 46200 | 46100 | 529 |
| 405 | 20240422 | 123700 | 5581343100 | 46150 | 46150 | 46150 | 46100 | 51 |
| 406 | 20240422 | 123600 | 5578989650 | 46100 | 46150 | 46150 | 46050 | 301 |
| 407 | 20240422 | 123500 | 5565103000 | 46150 | 46250 | 46250 | 46150 | 102 |
| 408 | 20240422 | 123400 | 5560390450 | 46250 | 46200 | 46250 | 46150 | 488 |
| 409 | 20240422 | 123300 | 5537865900 | 46250 | 46050 | 46250 | 46050 | 117 |
| 410 | 20240422 | 123200 | 5532475350 | 46050 | 46300 | 46350 | 46050 | 772 |
| 411 | 20240422 | 123100 | 5496790850 | 46300 | 46150 | 46300 | 46100 | 747 |
| 412 | 20240422 | 123000 | 5462275450 | 46200 | 46200 | 46200 | 46050 | 745 |
| 413 | 20240422 | 122900 | 5427923100 | 46250 | 46300 | 46350 | 46250 | 411 |
| 414 | 20240422 | 122800 | 5408898000 | 46300 | 46200 | 46300 | 46150 | 429 |
| 415 | 20240422 | 122700 | 5389048350 | 46150 | 46150 | 46200 | 46150 | 947 |
| 416 | 20240422 | 122600 | 5345330850 | 46200 | 46150 | 46200 | 46150 | 314 |
| 417 | 20240422 | 122500 | 5330837400 | 46200 | 46250 | 46250 | 46100 | 319 |
| 418 | 20240422 | 122400 | 5316106150 | 46200 | 46150 | 46250 | 46150 | 361 |
| 419 | 20240422 | 122300 | 5299433200 | 46100 | 46050 | 46150 | 46050 | 778 |
| 420 | 20240422 | 122200 | 5263560250 | 46050 | 46000 | 46050 | 46000 | 156 |
| 421 | 20240422 | 122100 | 5256379850 | 46050 | 46000 | 46100 | 46000 | 748 |
| 422 | 20240422 | 122000 | 5221914150 | 45950 | 45900 | 45950 | 45900 | 335 |
| 423 | 20240422 | 121900 | 5206526900 | 45900 | 45900 | 45900 | 45900 | 226 |
| 424 | 20240422 | 121800 | 5196153500 | 45900 | 45800 | 45900 | 45800 | 283 |
| 425 | 20240422 | 121700 | 5183170550 | 45800 | 45800 | 45800 | 45800 | 68 |
| 426 | 20240422 | 121600 | 5180056150 | 45850 | 45800 | 45850 | 45800 | 139 |
| 427 | 20240422 | 121500 | 5173685600 | 45850 | 45900 | 45900 | 45850 | 192 |
| 428 | 20240422 | 121400 | 5164879150 | 45900 | 45900 | 45900 | 45900 | 29 |
| 429 | 20240422 | 121300 | 5163548050 | 45950 | 45900 | 45950 | 45900 | 17 |
| 430 | 20240422 | 121200 | 5162767700 | 45900 | 45900 | 45900 | 45900 | 31 |
| 431 | 20240422 | 121100 | 5161344800 | 45900 | 45900 | 45900 | 45900 | 65 |
| 432 | 20240422 | 121000 | 5158361300 | 45900 | 45900 | 45900 | 45900 | 20 |
| 433 | 20240422 | 120900 | 5157443300 | 45900 | 45900 | 45900 | 45900 | 11 |
| 434 | 20240422 | 120800 | 5156938400 | 45900 | 45900 | 45900 | 45900 | 74 |
| 435 | 20240422 | 120700 | 5153541800 | 45900 | 45900 | 45900 | 45900 | 0 |
| 436 | 20240422 | 120600 | 5153541800 | 45900 | 45850 | 45950 | 45850 | 101 |
| 437 | 20240422 | 120500 | 5148906450 | 45850 | 45950 | 45950 | 45850 | 134 |
| 438 | 20240422 | 120400 | 5142755700 | 45900 | 45950 | 45950 | 45900 | 445 |
| 439 | 20240422 | 120300 | 5122308550 | 45900 | 45750 | 45950 | 45750 | 760 |
| 440 | 20240422 | 120200 | 5087455900 | 45700 | 45700 | 45700 | 45700 | 87 |
| 441 | 20240422 | 120100 | 5083480000 | 45700 | 45700 | 45700 | 45700 | 9 |
| 442 | 20240422 | 120000 | 5083068700 | 45800 | 45800 | 45800 | 45800 | 34 |
| 443 | 20240422 | 115900 | 5081511500 | 45700 | 45700 | 45700 | 45700 | 638 |
| 444 | 20240422 | 115800 | 5052354900 | 45650 | 45700 | 45700 | 45650 | 143 |
| 445 | 20240422 | 115700 | 5045821250 | 45700 | 45650 | 45700 | 45650 | 257 |
| 446 | 20240422 | 115600 | 5034086350 | 45650 | 45750 | 45750 | 45650 | 1504 |
| 447 | 20240422 | 115500 | 4965350450 | 45750 | 45750 | 45800 | 45750 | 73 |
| 448 | 20240422 | 115400 | 4962008450 | 45750 | 45750 | 45750 | 45750 | 232 |
| 449 | 20240422 | 115300 | 4951394450 | 45750 | 45750 | 45750 | 45700 | 295 |
| 450 | 20240422 | 115200 | 4937898650 | 45800 | 45800 | 45800 | 45800 | 4 |
| 451 | 20240422 | 115100 | 4937715450 | 45750 | 45800 | 45800 | 45750 | 850 |
| 452 | 20240422 | 115000 | 4898823450 | 45850 | 45850 | 45850 | 45850 | 82 |
| 453 | 20240422 | 114900 | 4895063750 | 45850 | 45850 | 45850 | 45850 | 34 |
| 454 | 20240422 | 114800 | 4893504850 | 45850 | 45850 | 45850 | 45850 | 67 |
| 455 | 20240422 | 114700 | 4890432900 | 45850 | 45850 | 45850 | 45850 | 54 |
| 456 | 20240422 | 114600 | 4887957000 | 45800 | 45850 | 45850 | 45800 | 75 |
| 457 | 20240422 | 114500 | 4884520650 | 45850 | 45900 | 45900 | 45850 | 143 |
| 458 | 20240422 | 114400 | 4877964000 | 45900 | 45950 | 46000 | 45900 | 331 |
| 459 | 20240422 | 114300 | 4862754700 | 46000 | 45950 | 46000 | 45950 | 51 |
| 460 | 20240422 | 114200 | 4860411200 | 45950 | 45900 | 45950 | 45900 | 267 |
| 461 | 20240422 | 114100 | 4848155850 | 45850 | 45850 | 45850 | 45850 | 72 |
| 462 | 20240422 | 114000 | 4844854650 | 45850 | 45900 | 45900 | 45850 | 19 |
| 463 | 20240422 | 113900 | 4843983450 | 45900 | 45950 | 45950 | 45900 | 49 |
| 464 | 20240422 | 113800 | 4841734250 | 46000 | 46000 | 46000 | 46000 | 186 |
| 465 | 20240422 | 113700 | 4833178250 | 46000 | 46050 | 46050 | 46000 | 312 |
| 466 | 20240422 | 113600 | 4818816150 | 46000 | 46100 | 46100 | 46000 | 117 |
| 467 | 20240422 | 113500 | 4813433850 | 46050 | 46000 | 46050 | 45950 | 68 |
| 468 | 20240422 | 113400 | 4810308150 | 45950 | 46000 | 46050 | 45950 | 336 |
| 469 | 20240422 | 113300 | 4794845750 | 46050 | 46000 | 46050 | 46000 | 102 |
| 470 | 20240422 | 113200 | 4790153700 | 46050 | 46150 | 46150 | 46050 | 516 |
| 471 | 20240422 | 113100 | 4766365250 | 46200 | 46350 | 46350 | 46200 | 933 |
| 472 | 20240422 | 113000 | 4723171450 | 46350 | 46300 | 46400 | 46300 | 218 |
| 473 | 20240422 | 112900 | 4713069700 | 46300 | 46250 | 46300 | 46250 | 211 |
| 474 | 20240422 | 112800 | 4703301100 | 46250 | 46200 | 46250 | 46200 | 151 |
| 475 | 20240422 | 112700 | 4696317400 | 46200 | 46200 | 46200 | 46200 | 251 |
| 476 | 20240422 | 112600 | 4684721200 | 46200 | 45850 | 46250 | 45850 | 4030 |
| 477 | 20240422 | 112500 | 4499325250 | 45850 | 45700 | 45850 | 45700 | 611 |
| 478 | 20240422 | 112400 | 4471353900 | 45700 | 45700 | 45700 | 45700 | 52 |
| 479 | 20240422 | 112300 | 4468977500 | 45700 | 45800 | 45800 | 45700 | 766 |
| 480 | 20240422 | 112200 | 4433958850 | 45800 | 45850 | 45850 | 45800 | 5 |
| 481 | 20240422 | 112100 | 4433729800 | 45850 | 45850 | 45850 | 45850 | 104 |
| 482 | 20240422 | 112000 | 4428961400 | 45900 | 45700 | 45900 | 45700 | 2669 |
| 483 | 20240422 | 111900 | 4306775150 | 45700 | 45700 | 45750 | 45700 | 137 |
| 484 | 20240422 | 111800 | 4300513300 | 45700 | 45700 | 45700 | 45700 | 1476 |
| 485 | 20240422 | 111700 | 4233060100 | 45700 | 45750 | 45750 | 45700 | 4320 |
| 486 | 20240422 | 111600 | 4035633400 | 45750 | 45750 | 45750 | 45700 | 256 |
| 487 | 20240422 | 111500 | 4023931400 | 45700 | 45750 | 45750 | 45700 | 798 |
| 488 | 20240422 | 111400 | 3987454800 | 45800 | 45800 | 45800 | 45750 | 132 |
| 489 | 20240422 | 111300 | 3981414200 | 45750 | 45700 | 45750 | 45700 | 253 |
| 490 | 20240422 | 111200 | 3969844450 | 45750 | 45800 | 45800 | 45700 | 300 |
| 491 | 20240422 | 111100 | 3956120700 | 45800 | 45950 | 45950 | 45800 | 1154 |
| 492 | 20240422 | 111000 | 3903179200 | 45950 | 45900 | 45950 | 45900 | 88 |
| 493 | 20240422 | 110900 | 3899138400 | 45850 | 45900 | 45900 | 45850 | 65 |
| 494 | 20240422 | 110800 | 3896155350 | 45900 | 45900 | 45900 | 45900 | 541 |
| 495 | 20240422 | 110700 | 3871323450 | 45950 | 45950 | 45950 | 45950 | 568 |
| 496 | 20240422 | 110600 | 3845223850 | 45950 | 45950 | 45950 | 45900 | 122 |
| 497 | 20240422 | 110500 | 3839619300 | 45950 | 45950 | 45950 | 45950 | 59 |
| 498 | 20240422 | 110400 | 3836908250 | 45950 | 45900 | 45950 | 45900 | 61 |
| 499 | 20240422 | 110300 | 3834107800 | 45950 | 46000 | 46000 | 45950 | 157 |
| 500 | 20240422 | 110200 | 3826893100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 501 | 20240422 | 110100 | 3826893100 | 46000 | 45950 | 46000 | 45950 | 76 |
| 502 | 20240422 | 110000 | 3823398650 | 45950 | 45900 | 45950 | 45900 | 120 |
| 503 | 20240422 | 105900 | 3817888500 | 45850 | 45950 | 45950 | 45850 | 1130 |
| 504 | 20240422 | 105800 | 3766036700 | 45950 | 45900 | 45950 | 45850 | 95 |
| 505 | 20240422 | 105700 | 3761674050 | 45900 | 45850 | 45900 | 45850 | 1082 |
| 506 | 20240422 | 105600 | 3712040050 | 45850 | 45850 | 45850 | 45850 | 4 |
| 507 | 20240422 | 105500 | 3711856650 | 45850 | 45800 | 45850 | 45800 | 98 |
| 508 | 20240422 | 105400 | 3707364000 | 45850 | 45750 | 45850 | 45750 | 254 |
| 509 | 20240422 | 105300 | 3695730850 | 45700 | 45600 | 45800 | 45600 | 650 |
| 510 | 20240422 | 105200 | 3666061800 | 45600 | 45600 | 45650 | 45550 | 858 |
| 511 | 20240422 | 105100 | 3626936050 | 45650 | 45700 | 45700 | 45650 | 1073 |
| 512 | 20240422 | 105000 | 3577938850 | 45700 | 45850 | 45850 | 45700 | 603 |
| 513 | 20240422 | 104900 | 3550348700 | 45850 | 45800 | 45850 | 45800 | 24 |
| 514 | 20240422 | 104800 | 3549249000 | 45850 | 45850 | 45850 | 45850 | 36 |
| 515 | 20240422 | 104700 | 3547598400 | 45850 | 45850 | 45850 | 45800 | 143 |
| 516 | 20240422 | 104600 | 3541042100 | 45800 | 45800 | 45800 | 45800 | 49 |
| 517 | 20240422 | 104500 | 3538797900 | 45750 | 45750 | 45800 | 45750 | 21 |
| 518 | 20240422 | 104400 | 3537837050 | 45750 | 45800 | 45800 | 45750 | 86 |
| 519 | 20240422 | 104300 | 3533901450 | 45800 | 45800 | 45800 | 45800 | 18 |
| 520 | 20240422 | 104200 | 3533077050 | 45750 | 45800 | 45800 | 45750 | 74 |
| 521 | 20240422 | 104100 | 3529688450 | 45800 | 45800 | 45800 | 45700 | 599 |
| 522 | 20240422 | 104000 | 3502292750 | 45750 | 45750 | 45750 | 45750 | 444 |
| 523 | 20240422 | 103900 | 3481979750 | 45750 | 45750 | 45800 | 45750 | 199 |
| 524 | 20240422 | 103800 | 3472874150 | 45700 | 45750 | 45750 | 45650 | 594 |
| 525 | 20240422 | 103700 | 3445717700 | 45750 | 45750 | 45750 | 45750 | 36 |
| 526 | 20240422 | 103600 | 3444070700 | 45750 | 45750 | 45800 | 45750 | 220 |
| 527 | 20240422 | 103500 | 3434005200 | 45750 | 45850 | 45850 | 45750 | 523 |
| 528 | 20240422 | 103400 | 3410062650 | 45800 | 45850 | 45850 | 45800 | 260 |
| 529 | 20240422 | 103300 | 3398141700 | 45900 | 45900 | 45900 | 45850 | 195 |
| 530 | 20240422 | 103200 | 3389196650 | 45850 | 45900 | 45950 | 45850 | 244 |
| 531 | 20240422 | 103100 | 3377997800 | 45950 | 45900 | 45950 | 45900 | 31 |
| 532 | 20240422 | 103000 | 3376574850 | 45900 | 45900 | 45950 | 45850 | 138 |
| 533 | 20240422 | 102900 | 3370240950 | 45850 | 45900 | 45900 | 45850 | 103 |
| 534 | 20240422 | 102800 | 3365515500 | 45900 | 45900 | 45950 | 45900 | 108 |
| 535 | 20240422 | 102700 | 3360557500 | 45900 | 45850 | 45900 | 45850 | 105 |
| 536 | 20240422 | 102600 | 3355738500 | 45900 | 45900 | 45900 | 45850 | 1040 |
| 537 | 20240422 | 102500 | 3308003400 | 45950 | 45950 | 46000 | 45950 | 86 |
| 538 | 20240422 | 102400 | 3304051200 | 45950 | 45950 | 45950 | 45900 | 152 |
| 539 | 20240422 | 102300 | 3297067500 | 45950 | 46100 | 46150 | 45900 | 1176 |
| 540 | 20240422 | 102200 | 3243004300 | 46050 | 46050 | 46050 | 46000 | 1081 |
| 541 | 20240422 | 102100 | 3193264250 | 46000 | 46050 | 46050 | 46000 | 16 |
| 542 | 20240422 | 102000 | 3192527950 | 46050 | 46050 | 46050 | 46050 | 161 |
| 543 | 20240422 | 101900 | 3185113900 | 46050 | 46050 | 46050 | 46000 | 64 |
| 544 | 20240422 | 101800 | 3182167200 | 46050 | 46150 | 46150 | 46050 | 992 |
| 545 | 20240422 | 101700 | 3136414750 | 46150 | 46150 | 46200 | 46150 | 123 |
| 546 | 20240422 | 101600 | 3130737050 | 46150 | 46150 | 46200 | 46150 | 176 |
| 547 | 20240422 | 101500 | 3122612000 | 46150 | 46150 | 46150 | 46150 | 14 |
| 548 | 20240422 | 101400 | 3121965900 | 46150 | 46050 | 46200 | 46050 | 224 |
| 549 | 20240422 | 101300 | 3111631350 | 46100 | 46100 | 46100 | 45900 | 1071 |
| 550 | 20240422 | 101200 | 3062320900 | 46150 | 46150 | 46150 | 46100 | 60 |
| 551 | 20240422 | 101100 | 3059552800 | 46150 | 46200 | 46200 | 46150 | 98 |
| 552 | 20240422 | 101000 | 3055029550 | 46200 | 46250 | 46250 | 46200 | 436 |
| 553 | 20240422 | 100900 | 3034886200 | 46200 | 46200 | 46200 | 46200 | 392 |
| 554 | 20240422 | 100800 | 3016775800 | 46200 | 46150 | 46200 | 46150 | 1013 |
| 555 | 20240422 | 100700 | 2970025750 | 46150 | 46050 | 46150 | 46050 | 1525 |
| 556 | 20240422 | 100600 | 2899742300 | 46050 | 46000 | 46100 | 46000 | 1434 |
| 557 | 20240422 | 100500 | 2833745200 | 46000 | 45850 | 46000 | 45850 | 680 |
| 558 | 20240422 | 100400 | 2802502500 | 45850 | 45850 | 45850 | 45750 | 384 |
| 559 | 20240422 | 100300 | 2784917550 | 45850 | 45900 | 45900 | 45850 | 19 |
| 560 | 20240422 | 100200 | 2784045500 | 45900 | 45850 | 45950 | 45850 | 236 |
| 561 | 20240422 | 100100 | 2773222250 | 45800 | 45650 | 45800 | 45600 | 1729 |
| 562 | 20240422 | 100000 | 2694256100 | 45700 | 45600 | 45700 | 45600 | 1063 |
| 563 | 20240422 | 095900 | 2645781750 | 45650 | 45800 | 45800 | 45600 | 1262 |
| 564 | 20240422 | 095800 | 2588175600 | 45750 | 45700 | 45800 | 45700 | 947 |
| 565 | 20240422 | 095700 | 2544872950 | 45700 | 45750 | 45750 | 45700 | 65 |
| 566 | 20240422 | 095600 | 2541900800 | 45750 | 45850 | 45850 | 45750 | 359 |
| 567 | 20240422 | 095500 | 2525475600 | 45850 | 45750 | 45850 | 45600 | 1624 |
| 568 | 20240422 | 095400 | 2451270100 | 45750 | 45750 | 45750 | 45750 | 320 |
| 569 | 20240422 | 095300 | 2436630100 | 45750 | 45800 | 45800 | 45750 | 794 |
| 570 | 20240422 | 095200 | 2400283500 | 45850 | 46000 | 46000 | 45850 | 776 |
| 571 | 20240422 | 095100 | 2364665500 | 46000 | 46000 | 46050 | 45950 | 210 |
| 572 | 20240422 | 095000 | 2355005500 | 46050 | 46050 | 46100 | 46050 | 179 |
| 573 | 20240422 | 094900 | 2346762250 | 46050 | 45900 | 46100 | 45900 | 841 |
| 574 | 20240422 | 094800 | 2308070450 | 45850 | 45850 | 45900 | 45800 | 370 |
| 575 | 20240422 | 094700 | 2291101900 | 45850 | 45900 | 45900 | 45800 | 1304 |
| 576 | 20240422 | 094600 | 2231310900 | 45900 | 46100 | 46100 | 45900 | 330 |
| 577 | 20240422 | 094500 | 2216142600 | 46050 | 45750 | 46050 | 45750 | 6966 |
| 578 | 20240422 | 094400 | 1896092250 | 45800 | 45900 | 45900 | 45750 | 268 |
| 579 | 20240422 | 094300 | 1883806800 | 45950 | 45900 | 45950 | 45900 | 12 |
| 580 | 20240422 | 094200 | 1883255950 | 45800 | 45850 | 45850 | 45700 | 2526 |
| 581 | 20240422 | 094100 | 1767501900 | 45800 | 45950 | 46000 | 45800 | 820 |
| 582 | 20240422 | 094000 | 1729876350 | 45950 | 46050 | 46050 | 45850 | 1330 |
| 583 | 20240422 | 093900 | 1668752900 | 46050 | 46100 | 46200 | 46050 | 197 |
| 584 | 20240422 | 093800 | 1659671700 | 46100 | 46000 | 46100 | 46000 | 369 |
| 585 | 20240422 | 093700 | 1642666800 | 46000 | 46100 | 46150 | 45900 | 3002 |
| 586 | 20240422 | 093600 | 1504553200 | 46150 | 46100 | 46200 | 46100 | 866 |
| 587 | 20240422 | 093500 | 1464592800 | 46100 | 46200 | 46200 | 46100 | 682 |
| 588 | 20240422 | 093400 | 1433119600 | 46200 | 46250 | 46400 | 46200 | 1558 |
| 589 | 20240422 | 093300 | 1361045500 | 46250 | 46200 | 46300 | 46150 | 1683 |
| 590 | 20240422 | 093200 | 1283300350 | 46200 | 46250 | 46350 | 46200 | 975 |
| 591 | 20240422 | 093100 | 1238234550 | 46200 | 46200 | 46300 | 46150 | 3303 |
| 592 | 20240422 | 093000 | 1085655050 | 46200 | 46250 | 46250 | 46200 | 843 |
| 593 | 20240422 | 092900 | 1046696500 | 46300 | 46200 | 46300 | 46150 | 1860 |
| 594 | 20240422 | 092800 | 960787950 | 46200 | 46500 | 46500 | 46200 | 1367 |
| 595 | 20240422 | 092700 | 897518100 | 46500 | 46700 | 46700 | 46450 | 2706 |
| 596 | 20240422 | 092600 | 771457550 | 46700 | 46700 | 46700 | 46700 | 274 |
| 597 | 20240422 | 092500 | 758661750 | 46750 | 46850 | 46850 | 46750 | 257 |
| 598 | 20240422 | 092400 | 746639800 | 46900 | 46750 | 46900 | 46750 | 550 |
| 599 | 20240422 | 092300 | 720885650 | 46750 | 46950 | 46950 | 46750 | 1408 |
| 600 | 20240422 | 092200 | 654870250 | 46950 | 46900 | 46950 | 46900 | 637 |
| 601 | 20240422 | 092100 | 624968950 | 46900 | 46850 | 46900 | 46800 | 148 |
| 602 | 20240422 | 092000 | 618033850 | 46800 | 46800 | 46900 | 46800 | 232 |
| 603 | 20240422 | 091900 | 607175000 | 46800 | 46900 | 46900 | 46800 | 266 |
| 604 | 20240422 | 091800 | 594722750 | 46900 | 46850 | 46900 | 46850 | 469 |
| 605 | 20240422 | 091700 | 572735750 | 46900 | 46950 | 47000 | 46850 | 677 |
| 606 | 20240422 | 091600 | 540972150 | 46950 | 47000 | 47050 | 46950 | 978 |
| 607 | 20240422 | 091500 | 495009650 | 46950 | 46900 | 46950 | 46900 | 103 |
| 608 | 20240422 | 091400 | 490174050 | 46950 | 46900 | 46950 | 46900 | 228 |
| 609 | 20240422 | 091300 | 479473350 | 46900 | 47100 | 47150 | 46900 | 559 |
| 610 | 20240422 | 091200 | 453198850 | 47150 | 46800 | 47250 | 46800 | 897 |
| 611 | 20240422 | 091100 | 411024500 | 46700 | 46650 | 46950 | 46650 | 971 |
| 612 | 20240422 | 091000 | 365658800 | 46750 | 47050 | 47050 | 46600 | 1371 |
| 613 | 20240422 | 090900 | 301471000 | 47050 | 47150 | 47200 | 47050 | 420 |
| 614 | 20240422 | 090800 | 281684050 | 47150 | 47400 | 47450 | 47150 | 645 |
| 615 | 20240422 | 090700 | 251202300 | 47450 | 47400 | 47450 | 47350 | 237 |
| 616 | 20240422 | 090600 | 239963750 | 47400 | 47400 | 47400 | 47300 | 447 |
| 617 | 20240422 | 090500 | 218795350 | 47400 | 47450 | 47550 | 47400 | 1174 |
| 618 | 20240422 | 090400 | 163033950 | 47400 | 47400 | 47400 | 47400 | 235 |
| 619 | 20240422 | 090300 | 151894950 | 47400 | 47300 | 47450 | 47250 | 772 |
| 620 | 20240422 | 090200 | 115308100 | 47250 | 46750 | 47250 | 46750 | 1148 |
| 621 | 20240422 | 090100 | 61416800 | 46650 | 47000 | 47000 | 46650 | 446 |
| 622 | 20240422 | 090000 | 40575550 | 47000 | 46650 | 47050 | 46500 | 868 |