32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240422 | 191200 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 3119 |
| 3 | 20240422 | 191100 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 4 | 20240422 | 191000 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 5 | 20240422 | 190900 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 6 | 20240422 | 190800 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 7 | 20240422 | 190700 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 8 | 20240422 | 190600 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 9 | 20240422 | 190500 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 10 | 20240422 | 190400 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 11 | 20240422 | 190300 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 12 | 20240422 | 190200 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 13 | 20240422 | 190100 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 14 | 20240422 | 190000 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 15 | 20240422 | 185900 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 16 | 20240422 | 185800 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 17 | 20240422 | 185700 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 18 | 20240422 | 185600 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 19 | 20240422 | 185500 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 20 | 20240422 | 185400 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 21 | 20240422 | 185300 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 22 | 20240422 | 185200 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 23 | 20240422 | 185100 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 24 | 20240422 | 185000 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 25 | 20240422 | 184900 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 26 | 20240422 | 184800 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 27 | 20240422 | 184700 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 28 | 20240422 | 184600 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 29 | 20240422 | 184500 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 30 | 20240422 | 184400 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 31 | 20240422 | 184300 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 32 | 20240422 | 184200 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 3119 |
| 33 | 20240422 | 184100 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 34 | 20240422 | 184000 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 35 | 20240422 | 183900 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 36 | 20240422 | 183800 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 37 | 20240422 | 183700 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 38 | 20240422 | 183600 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 39 | 20240422 | 183500 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 40 | 20240422 | 183400 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 41 | 20240422 | 183300 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 42 | 20240422 | 183200 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 43 | 20240422 | 183100 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 44 | 20240422 | 183000 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 45 | 20240422 | 182900 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 46 | 20240422 | 182800 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 47 | 20240422 | 182700 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 48 | 20240422 | 182600 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 49 | 20240422 | 182500 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 50 | 20240422 | 182400 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 51 | 20240422 | 182300 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 52 | 20240422 | 182200 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 53 | 20240422 | 182100 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 54 | 20240422 | 182000 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 55 | 20240422 | 181900 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 56 | 20240422 | 181800 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 57 | 20240422 | 181700 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 58 | 20240422 | 181600 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 59 | 20240422 | 181500 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 60 | 20240422 | 181400 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 61 | 20240422 | 181300 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 62 | 20240422 | 181200 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 3119 |
| 63 | 20240422 | 181100 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 64 | 20240422 | 181000 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 65 | 20240422 | 180900 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 66 | 20240422 | 180800 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 67 | 20240422 | 180700 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 68 | 20240422 | 180600 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 69 | 20240422 | 180500 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 70 | 20240422 | 180400 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 71 | 20240422 | 180300 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 72 | 20240422 | 180200 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 73 | 20240422 | 180100 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 74 | 20240422 | 180000 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 75 | 20240422 | 175900 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 76 | 20240422 | 175800 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 77 | 20240422 | 175700 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 78 | 20240422 | 175600 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 79 | 20240422 | 175500 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 80 | 20240422 | 175400 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 81 | 20240422 | 175300 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 82 | 20240422 | 175200 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 83 | 20240422 | 175100 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 84 | 20240422 | 175000 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 85 | 20240422 | 174900 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 86 | 20240422 | 174800 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 87 | 20240422 | 174700 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 88 | 20240422 | 174600 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 89 | 20240422 | 174500 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 90 | 20240422 | 174400 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 91 | 20240422 | 174300 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 92 | 20240422 | 174200 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 3119 |
| 93 | 20240422 | 174100 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 94 | 20240422 | 174000 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 95 | 20240422 | 173900 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 96 | 20240422 | 173800 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 97 | 20240422 | 173700 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 98 | 20240422 | 173600 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 99 | 20240422 | 173500 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 100 | 20240422 | 173400 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 101 | 20240422 | 173300 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 102 | 20240422 | 173200 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 103 | 20240422 | 173100 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 104 | 20240422 | 173000 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 105 | 20240422 | 172900 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 106 | 20240422 | 172800 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 107 | 20240422 | 172700 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 108 | 20240422 | 172600 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 109 | 20240422 | 172500 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 110 | 20240422 | 172400 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 111 | 20240422 | 172300 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 112 | 20240422 | 172200 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 113 | 20240422 | 172100 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 114 | 20240422 | 172000 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 115 | 20240422 | 171900 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 116 | 20240422 | 171800 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 117 | 20240422 | 171700 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 118 | 20240422 | 171600 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 119 | 20240422 | 171500 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 120 | 20240422 | 171400 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 121 | 20240422 | 171300 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 122 | 20240422 | 171200 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 3119 |
| 123 | 20240422 | 171100 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 124 | 20240422 | 171000 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 125 | 20240422 | 170900 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 126 | 20240422 | 170800 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 127 | 20240422 | 170700 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 128 | 20240422 | 170600 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 129 | 20240422 | 170500 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 130 | 20240422 | 170400 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 131 | 20240422 | 170300 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 132 | 20240422 | 170200 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 133 | 20240422 | 170100 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 134 | 20240422 | 170000 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 135 | 20240422 | 165900 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 136 | 20240422 | 165800 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 137 | 20240422 | 165700 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 138 | 20240422 | 165600 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 139 | 20240422 | 165500 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 140 | 20240422 | 165400 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 141 | 20240422 | 165300 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 142 | 20240422 | 165200 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 143 | 20240422 | 165100 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 144 | 20240422 | 165000 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 145 | 20240422 | 164900 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 146 | 20240422 | 164800 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 147 | 20240422 | 164700 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 148 | 20240422 | 164600 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 149 | 20240422 | 164500 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 150 | 20240422 | 164400 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 151 | 20240422 | 164300 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 152 | 20240422 | 164200 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 3119 |
| 153 | 20240422 | 164100 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 154 | 20240422 | 164000 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 155 | 20240422 | 163900 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 156 | 20240422 | 163800 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 157 | 20240422 | 163700 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 158 | 20240422 | 163600 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 159 | 20240422 | 163500 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 160 | 20240422 | 163400 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 161 | 20240422 | 163300 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 162 | 20240422 | 163200 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 163 | 20240422 | 163100 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 164 | 20240422 | 163000 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 165 | 20240422 | 162900 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 166 | 20240422 | 162800 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 167 | 20240422 | 162700 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 168 | 20240422 | 162600 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 169 | 20240422 | 162500 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 170 | 20240422 | 162400 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 171 | 20240422 | 162300 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 172 | 20240422 | 162200 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 173 | 20240422 | 162100 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 174 | 20240422 | 162000 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 175 | 20240422 | 161900 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 176 | 20240422 | 161800 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 177 | 20240422 | 161700 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 178 | 20240422 | 161600 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 179 | 20240422 | 161500 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 180 | 20240422 | 161400 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 181 | 20240422 | 161300 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 182 | 20240422 | 161200 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 3119 |
| 183 | 20240422 | 161100 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 184 | 20240422 | 161000 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 185 | 20240422 | 160900 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 186 | 20240422 | 160800 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 187 | 20240422 | 160700 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 188 | 20240422 | 160600 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 189 | 20240422 | 160500 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 190 | 20240422 | 160400 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 191 | 20240422 | 160300 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 192 | 20240422 | 160200 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 193 | 20240422 | 160100 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 194 | 20240422 | 160000 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 195 | 20240422 | 155900 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 196 | 20240422 | 155800 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 197 | 20240422 | 155700 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 198 | 20240422 | 155600 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 199 | 20240422 | 155500 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 200 | 20240422 | 155400 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 201 | 20240422 | 155300 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 202 | 20240422 | 155200 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 203 | 20240422 | 155100 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 204 | 20240422 | 155000 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 205 | 20240422 | 154900 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 206 | 20240422 | 154800 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 207 | 20240422 | 154700 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 208 | 20240422 | 154600 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 209 | 20240422 | 154500 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 210 | 20240422 | 154400 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 211 | 20240422 | 154300 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 212 | 20240422 | 154200 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 3119 |
| 213 | 20240422 | 154100 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 214 | 20240422 | 154000 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 215 | 20240422 | 153900 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 216 | 20240422 | 153800 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 217 | 20240422 | 153700 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 218 | 20240422 | 153600 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 219 | 20240422 | 153500 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 220 | 20240422 | 153400 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 221 | 20240422 | 153300 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 222 | 20240422 | 153200 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 223 | 20240422 | 153100 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 224 | 20240422 | 153000 | 4326649750 | 37750 | 37750 | 37750 | 37750 | 3119 |
| 225 | 20240422 | 152900 | 4208907500 | 37750 | 37750 | 37750 | 37750 | 0 |
| 226 | 20240422 | 152800 | 4208907500 | 37750 | 37750 | 37750 | 37750 | 0 |
| 227 | 20240422 | 152700 | 4208907500 | 37750 | 37750 | 37750 | 37750 | 0 |
| 228 | 20240422 | 152600 | 4208907500 | 37750 | 37750 | 37750 | 37750 | 0 |
| 229 | 20240422 | 152500 | 4208907500 | 37750 | 37750 | 37750 | 37750 | 0 |
| 230 | 20240422 | 152400 | 4208907500 | 37750 | 37750 | 37750 | 37750 | 0 |
| 231 | 20240422 | 152300 | 4208907500 | 37750 | 37750 | 37750 | 37750 | 0 |
| 232 | 20240422 | 152200 | 4208907500 | 37750 | 37750 | 37750 | 37750 | 0 |
| 233 | 20240422 | 152100 | 4208907500 | 37750 | 37750 | 37750 | 37750 | 0 |
| 234 | 20240422 | 152000 | 4208907500 | 37750 | 37750 | 37750 | 37750 | 0 |
| 235 | 20240422 | 151900 | 4208907500 | 37750 | 37750 | 37750 | 37650 | 206 |
| 236 | 20240422 | 151800 | 4201131200 | 37750 | 37750 | 37750 | 37750 | 51 |
| 237 | 20240422 | 151700 | 4199205950 | 37700 | 37600 | 37800 | 37600 | 358 |
| 238 | 20240422 | 151600 | 4185686550 | 37600 | 37750 | 37750 | 37600 | 246 |
| 239 | 20240422 | 151500 | 4176407700 | 37700 | 37650 | 37750 | 37650 | 104 |
| 240 | 20240422 | 151400 | 4172484900 | 37750 | 37750 | 37750 | 37650 | 269 |
| 241 | 20240422 | 151300 | 4162334250 | 37750 | 37750 | 37750 | 37600 | 336 |
| 242 | 20240422 | 151200 | 4149657700 | 37750 | 37750 | 37750 | 37650 | 229 |
| 243 | 20240422 | 151100 | 4141024400 | 37750 | 37650 | 37750 | 37650 | 166 |
| 244 | 20240422 | 151000 | 4134766100 | 37750 | 37700 | 37750 | 37700 | 256 |
| 245 | 20240422 | 150900 | 4125109750 | 37700 | 37700 | 37700 | 37650 | 285 |
| 246 | 20240422 | 150800 | 4114365300 | 37700 | 37650 | 37750 | 37650 | 145 |
| 247 | 20240422 | 150700 | 4108896850 | 37750 | 37700 | 37750 | 37650 | 116 |
| 248 | 20240422 | 150600 | 4104520950 | 37700 | 37700 | 37750 | 37700 | 586 |
| 249 | 20240422 | 150500 | 4082423600 | 37700 | 37700 | 37750 | 37650 | 209 |
| 250 | 20240422 | 150400 | 4074546500 | 37600 | 37700 | 37700 | 37600 | 78 |
| 251 | 20240422 | 150300 | 4071610000 | 37750 | 37750 | 37750 | 37650 | 305 |
| 252 | 20240422 | 150200 | 4060111200 | 37750 | 37650 | 37750 | 37650 | 461 |
| 253 | 20240422 | 150100 | 4042740650 | 37650 | 37750 | 37750 | 37650 | 190 |
| 254 | 20240422 | 150000 | 4035572350 | 37650 | 37700 | 37700 | 37550 | 488 |
| 255 | 20240422 | 145900 | 4017199100 | 37600 | 37650 | 37700 | 37600 | 120 |
| 256 | 20240422 | 145800 | 4012678850 | 37700 | 37650 | 37700 | 37650 | 220 |
| 257 | 20240422 | 145700 | 4004395550 | 37650 | 37700 | 37750 | 37600 | 206 |
| 258 | 20240422 | 145600 | 3996633600 | 37700 | 37700 | 37700 | 37700 | 228 |
| 259 | 20240422 | 145500 | 3988038000 | 37700 | 37750 | 37750 | 37600 | 208 |
| 260 | 20240422 | 145400 | 3980192000 | 37750 | 37700 | 37750 | 37700 | 204 |
| 261 | 20240422 | 145300 | 3972497400 | 37650 | 37700 | 37700 | 37550 | 93 |
| 262 | 20240422 | 145200 | 3968991500 | 37700 | 37550 | 37700 | 37550 | 1753 |
| 263 | 20240422 | 145100 | 3903156200 | 37550 | 37700 | 37700 | 37550 | 478 |
| 264 | 20240422 | 145000 | 3885186850 | 37700 | 37650 | 37700 | 37600 | 281 |
| 265 | 20240422 | 144900 | 3874600150 | 37650 | 37700 | 37800 | 37650 | 159 |
| 266 | 20240422 | 144800 | 3868603300 | 37700 | 37700 | 37800 | 37700 | 146 |
| 267 | 20240422 | 144700 | 3863095400 | 37750 | 37750 | 37800 | 37700 | 379 |
| 268 | 20240422 | 144600 | 3848784250 | 37650 | 37750 | 37800 | 37650 | 132 |
| 269 | 20240422 | 144500 | 3843802850 | 37750 | 37750 | 37800 | 37700 | 326 |
| 270 | 20240422 | 144400 | 3831498900 | 37750 | 37850 | 37850 | 37700 | 100 |
| 271 | 20240422 | 144300 | 3827725350 | 37750 | 37750 | 37850 | 37750 | 285 |
| 272 | 20240422 | 144200 | 3816961700 | 37850 | 37800 | 37850 | 37750 | 234 |
| 273 | 20240422 | 144100 | 3808113800 | 37850 | 37850 | 37850 | 37750 | 133 |
| 274 | 20240422 | 144000 | 3803082750 | 37850 | 37850 | 37850 | 37800 | 251 |
| 275 | 20240422 | 143900 | 3793588600 | 37800 | 37850 | 37850 | 37750 | 324 |
| 276 | 20240422 | 143800 | 3781328800 | 37850 | 37850 | 37850 | 37750 | 117 |
| 277 | 20240422 | 143700 | 3776901850 | 37850 | 37850 | 37850 | 37800 | 131 |
| 278 | 20240422 | 143600 | 3771946550 | 37850 | 37800 | 37850 | 37750 | 369 |
| 279 | 20240422 | 143500 | 3758000500 | 37800 | 37800 | 37800 | 37750 | 212 |
| 280 | 20240422 | 143400 | 3749987900 | 37850 | 37800 | 37900 | 37800 | 221 |
| 281 | 20240422 | 143300 | 3741625750 | 37750 | 37800 | 37850 | 37750 | 367 |
| 282 | 20240422 | 143200 | 3727738100 | 37900 | 37850 | 37900 | 37700 | 236 |
| 283 | 20240422 | 143100 | 3718807400 | 37850 | 37800 | 37900 | 37750 | 744 |
| 284 | 20240422 | 143000 | 3690688800 | 37800 | 37750 | 37900 | 37750 | 341 |
| 285 | 20240422 | 142900 | 3677769900 | 37900 | 37850 | 37900 | 37800 | 636 |
| 286 | 20240422 | 142800 | 3653678900 | 37900 | 37850 | 37900 | 37800 | 1122 |
| 287 | 20240422 | 142700 | 3611167650 | 37800 | 37850 | 37900 | 37800 | 476 |
| 288 | 20240422 | 142600 | 3593159250 | 37800 | 37850 | 37850 | 37750 | 535 |
| 289 | 20240422 | 142500 | 3572936000 | 37850 | 37800 | 37900 | 37800 | 269 |
| 290 | 20240422 | 142400 | 3562743250 | 37850 | 37850 | 37900 | 37850 | 488 |
| 291 | 20240422 | 142300 | 3544251600 | 37900 | 37850 | 37950 | 37850 | 476 |
| 292 | 20240422 | 142200 | 3526209100 | 37950 | 37950 | 38000 | 37850 | 1121 |
| 293 | 20240422 | 142100 | 3483698000 | 37900 | 37850 | 37900 | 37800 | 219 |
| 294 | 20240422 | 142000 | 3475405800 | 37950 | 37950 | 38000 | 37800 | 351 |
| 295 | 20240422 | 141900 | 3462101900 | 37850 | 37950 | 38000 | 37850 | 496 |
| 296 | 20240422 | 141800 | 3443301450 | 37900 | 37850 | 37950 | 37850 | 430 |
| 297 | 20240422 | 141700 | 3426989650 | 37900 | 37950 | 38000 | 37900 | 808 |
| 298 | 20240422 | 141600 | 3396343150 | 38000 | 38050 | 38050 | 37950 | 773 |
| 299 | 20240422 | 141500 | 3366984950 | 37950 | 37950 | 38050 | 37950 | 816 |
| 300 | 20240422 | 141400 | 3335942800 | 37950 | 37950 | 38000 | 37900 | 269 |
| 301 | 20240422 | 141300 | 3325737150 | 37950 | 37950 | 38000 | 37950 | 460 |
| 302 | 20240422 | 141200 | 3308261250 | 37950 | 38000 | 38000 | 37900 | 83 |
| 303 | 20240422 | 141100 | 3305109900 | 37950 | 38000 | 38000 | 37850 | 421 |
| 304 | 20240422 | 141000 | 3289122350 | 38000 | 37900 | 38000 | 37900 | 569 |
| 305 | 20240422 | 140900 | 3267526950 | 37900 | 37850 | 37950 | 37850 | 872 |
| 306 | 20240422 | 140800 | 3234441200 | 37850 | 37900 | 37950 | 37800 | 337 |
| 307 | 20240422 | 140700 | 3221672050 | 37900 | 37950 | 38000 | 37900 | 332 |
| 308 | 20240422 | 140600 | 3209082800 | 37950 | 37900 | 37950 | 37900 | 455 |
| 309 | 20240422 | 140500 | 3191821350 | 37950 | 37900 | 37950 | 37850 | 358 |
| 310 | 20240422 | 140400 | 3178254450 | 37850 | 37950 | 38000 | 37850 | 462 |
| 311 | 20240422 | 140300 | 3160731350 | 38000 | 37950 | 38000 | 37950 | 1265 |
| 312 | 20240422 | 140200 | 3112671900 | 38000 | 38000 | 38100 | 37950 | 528 |
| 313 | 20240422 | 140100 | 3092598800 | 38000 | 38100 | 38100 | 38000 | 374 |
| 314 | 20240422 | 140000 | 3078367250 | 38100 | 38100 | 38100 | 38100 | 413 |
| 315 | 20240422 | 135900 | 3062631950 | 38050 | 38100 | 38100 | 38050 | 328 |
| 316 | 20240422 | 135800 | 3050138250 | 38100 | 38100 | 38100 | 38000 | 482 |
| 317 | 20240422 | 135700 | 3031781300 | 38100 | 38050 | 38100 | 38050 | 1074 |
| 318 | 20240422 | 135600 | 2990864400 | 38000 | 38050 | 38100 | 38000 | 621 |
| 319 | 20240422 | 135500 | 2967233450 | 38050 | 38050 | 38100 | 38050 | 283 |
| 320 | 20240422 | 135400 | 2956460900 | 38050 | 38050 | 38100 | 38050 | 577 |
| 321 | 20240422 | 135300 | 2934497050 | 38050 | 37950 | 38050 | 37950 | 29 |
| 322 | 20240422 | 135200 | 2933394100 | 37900 | 38050 | 38050 | 37900 | 862 |
| 323 | 20240422 | 135100 | 2900613000 | 38000 | 38050 | 38050 | 38000 | 1086 |
| 324 | 20240422 | 135000 | 2859294800 | 38000 | 38050 | 38050 | 38000 | 449 |
| 325 | 20240422 | 134900 | 2842215200 | 38050 | 38000 | 38050 | 38000 | 521 |
| 326 | 20240422 | 134800 | 2822414150 | 38050 | 38000 | 38050 | 38000 | 329 |
| 327 | 20240422 | 134700 | 2809908250 | 37950 | 37950 | 38000 | 37950 | 226 |
| 328 | 20240422 | 134600 | 2801323100 | 38000 | 38000 | 38000 | 37950 | 438 |
| 329 | 20240422 | 134500 | 2784679200 | 37950 | 38000 | 38000 | 37950 | 1087 |
| 330 | 20240422 | 134400 | 2743376300 | 38000 | 37950 | 38000 | 37950 | 337 |
| 331 | 20240422 | 134300 | 2730583350 | 37950 | 37900 | 37950 | 37900 | 196 |
| 332 | 20240422 | 134200 | 2723146800 | 37900 | 37950 | 37950 | 37900 | 124 |
| 333 | 20240422 | 134100 | 2718443400 | 37900 | 38000 | 38000 | 37850 | 355 |
| 334 | 20240422 | 134000 | 2704988850 | 38000 | 37950 | 38000 | 37900 | 760 |
| 335 | 20240422 | 133900 | 2676147450 | 37950 | 37950 | 38000 | 37950 | 641 |
| 336 | 20240422 | 133800 | 2651802400 | 38000 | 38000 | 38000 | 37950 | 935 |
| 337 | 20240422 | 133700 | 2616299700 | 37950 | 38000 | 38000 | 37950 | 315 |
| 338 | 20240422 | 133600 | 2604334700 | 37950 | 37950 | 38000 | 37950 | 482 |
| 339 | 20240422 | 133500 | 2586031650 | 37950 | 37950 | 38000 | 37950 | 124 |
| 340 | 20240422 | 133400 | 2581323950 | 37950 | 37950 | 37950 | 37950 | 559 |
| 341 | 20240422 | 133300 | 2560109900 | 38000 | 37950 | 38000 | 37950 | 523 |
| 342 | 20240422 | 133200 | 2540238300 | 37950 | 37950 | 38000 | 37900 | 975 |
| 343 | 20240422 | 133100 | 2503237250 | 37950 | 37950 | 37950 | 37900 | 169 |
| 344 | 20240422 | 133000 | 2496824750 | 37950 | 37900 | 37950 | 37850 | 165 |
| 345 | 20240422 | 132900 | 2490566850 | 37900 | 37900 | 37950 | 37900 | 428 |
| 346 | 20240422 | 132800 | 2474340100 | 37900 | 37900 | 37950 | 37850 | 821 |
| 347 | 20240422 | 132700 | 2443234500 | 37900 | 37900 | 38000 | 37900 | 861 |
| 348 | 20240422 | 132600 | 2410552300 | 37900 | 37850 | 37900 | 37850 | 808 |
| 349 | 20240422 | 132500 | 2379929750 | 37900 | 37900 | 37900 | 37800 | 619 |
| 350 | 20240422 | 132400 | 2356476800 | 37850 | 37800 | 37850 | 37800 | 434 |
| 351 | 20240422 | 132300 | 2340056300 | 37800 | 37800 | 37800 | 37750 | 551 |
| 352 | 20240422 | 132200 | 2319228650 | 37750 | 37750 | 37750 | 37750 | 149 |
| 353 | 20240422 | 132100 | 2313603900 | 37750 | 37700 | 37750 | 37700 | 377 |
| 354 | 20240422 | 132000 | 2299372900 | 37700 | 37600 | 37700 | 37600 | 1681 |
| 355 | 20240422 | 131900 | 2236071100 | 37600 | 37600 | 37600 | 37600 | 145 |
| 356 | 20240422 | 131800 | 2230619100 | 37600 | 37600 | 37600 | 37600 | 323 |
| 357 | 20240422 | 131700 | 2218474300 | 37600 | 37500 | 37600 | 37500 | 2650 |
| 358 | 20240422 | 131600 | 2119034300 | 37450 | 37450 | 37500 | 37450 | 362 |
| 359 | 20240422 | 131500 | 2105460300 | 37450 | 37450 | 37450 | 37400 | 367 |
| 360 | 20240422 | 131400 | 2091716200 | 37450 | 37450 | 37450 | 37450 | 477 |
| 361 | 20240422 | 131300 | 2073852550 | 37450 | 37450 | 37450 | 37400 | 182 |
| 362 | 20240422 | 131200 | 2067038500 | 37400 | 37400 | 37450 | 37400 | 161 |
| 363 | 20240422 | 131100 | 2061010450 | 37350 | 37450 | 37450 | 37350 | 76 |
| 364 | 20240422 | 131000 | 2058166850 | 37350 | 37450 | 37450 | 37350 | 456 |
| 365 | 20240422 | 130900 | 2041112400 | 37450 | 37400 | 37450 | 37400 | 210 |
| 366 | 20240422 | 130800 | 2033255900 | 37400 | 37350 | 37400 | 37350 | 432 |
| 367 | 20240422 | 130700 | 2017112450 | 37300 | 37350 | 37350 | 37300 | 160 |
| 368 | 20240422 | 130600 | 2011137400 | 37350 | 37350 | 37350 | 37350 | 110 |
| 369 | 20240422 | 130500 | 2007028900 | 37350 | 37300 | 37350 | 37200 | 229 |
| 370 | 20240422 | 130400 | 1998496350 | 37400 | 37350 | 37400 | 37300 | 133 |
| 371 | 20240422 | 130300 | 1993527200 | 37400 | 37400 | 37400 | 37400 | 120 |
| 372 | 20240422 | 130200 | 1989039200 | 37400 | 37400 | 37400 | 37400 | 53 |
| 373 | 20240422 | 130100 | 1987057000 | 37400 | 37400 | 37400 | 37400 | 332 |
| 374 | 20240422 | 130000 | 1974640200 | 37400 | 37450 | 37450 | 37350 | 153 |
| 375 | 20240422 | 125900 | 1968917050 | 37450 | 37450 | 37450 | 37450 | 64 |
| 376 | 20240422 | 125800 | 1966520250 | 37400 | 37450 | 37450 | 37400 | 70 |
| 377 | 20240422 | 125700 | 1963901150 | 37450 | 37450 | 37450 | 37450 | 51 |
| 378 | 20240422 | 125600 | 1961991200 | 37450 | 37450 | 37450 | 37450 | 146 |
| 379 | 20240422 | 125500 | 1956523500 | 37400 | 37450 | 37450 | 37400 | 354 |
| 380 | 20240422 | 125400 | 1943266450 | 37400 | 37400 | 37400 | 37400 | 23 |
| 381 | 20240422 | 125300 | 1942406250 | 37450 | 37400 | 37450 | 37400 | 183 |
| 382 | 20240422 | 125200 | 1935556800 | 37400 | 37450 | 37450 | 37400 | 76 |
| 383 | 20240422 | 125100 | 1932712650 | 37400 | 37400 | 37450 | 37400 | 86 |
| 384 | 20240422 | 125000 | 1929493000 | 37400 | 37450 | 37450 | 37400 | 304 |
| 385 | 20240422 | 124900 | 1918114400 | 37450 | 37400 | 37450 | 37400 | 290 |
| 386 | 20240422 | 124800 | 1907264000 | 37400 | 37350 | 37400 | 37350 | 109 |
| 387 | 20240422 | 124700 | 1903187650 | 37350 | 37400 | 37400 | 37350 | 35 |
| 388 | 20240422 | 124600 | 1901878950 | 37400 | 37400 | 37400 | 37350 | 177 |
| 389 | 20240422 | 124500 | 1895260250 | 37400 | 37350 | 37400 | 37350 | 61 |
| 390 | 20240422 | 124400 | 1892980550 | 37350 | 37350 | 37350 | 37350 | 59 |
| 391 | 20240422 | 124300 | 1890776900 | 37350 | 37350 | 37400 | 37350 | 537 |
| 392 | 20240422 | 124200 | 1870716550 | 37350 | 37400 | 37400 | 37350 | 132 |
| 393 | 20240422 | 124100 | 1865785150 | 37350 | 37350 | 37350 | 37350 | 1 |
| 394 | 20240422 | 124000 | 1865747800 | 37350 | 37400 | 37400 | 37350 | 69 |
| 395 | 20240422 | 123900 | 1863169550 | 37450 | 37300 | 37450 | 37300 | 96 |
| 396 | 20240422 | 123800 | 1859583400 | 37300 | 37350 | 37450 | 37300 | 579 |
| 397 | 20240422 | 123700 | 1837975300 | 37300 | 37300 | 37350 | 37300 | 238 |
| 398 | 20240422 | 123600 | 1829097850 | 37250 | 37250 | 37250 | 37200 | 76 |
| 399 | 20240422 | 123500 | 1826267850 | 37300 | 37250 | 37300 | 37250 | 113 |
| 400 | 20240422 | 123400 | 1822054450 | 37250 | 37250 | 37250 | 37250 | 54 |
| 401 | 20240422 | 123300 | 1820042950 | 37250 | 37300 | 37300 | 37250 | 348 |
| 402 | 20240422 | 123200 | 1807078750 | 37350 | 37300 | 37350 | 37300 | 197 |
| 403 | 20240422 | 123100 | 1799721650 | 37300 | 37400 | 37400 | 37250 | 646 |
| 404 | 20240422 | 123000 | 1775564400 | 37300 | 37400 | 37400 | 37300 | 146 |
| 405 | 20240422 | 122900 | 1770110600 | 37400 | 37400 | 37450 | 37350 | 579 |
| 406 | 20240422 | 122800 | 1748480150 | 37400 | 37400 | 37400 | 37350 | 57 |
| 407 | 20240422 | 122700 | 1746349000 | 37450 | 37400 | 37450 | 37400 | 132 |
| 408 | 20240422 | 122600 | 1741407750 | 37450 | 37450 | 37450 | 37350 | 137 |
| 409 | 20240422 | 122500 | 1736280050 | 37450 | 37450 | 37450 | 37450 | 50 |
| 410 | 20240422 | 122400 | 1734407550 | 37400 | 37400 | 37450 | 37400 | 722 |
| 411 | 20240422 | 122300 | 1707401500 | 37400 | 37400 | 37400 | 37350 | 48 |
| 412 | 20240422 | 122200 | 1705606350 | 37400 | 37400 | 37400 | 37350 | 229 |
| 413 | 20240422 | 122100 | 1697042850 | 37400 | 37400 | 37400 | 37400 | 24 |
| 414 | 20240422 | 122000 | 1696145250 | 37400 | 37350 | 37400 | 37350 | 61 |
| 415 | 20240422 | 121900 | 1693864100 | 37400 | 37400 | 37450 | 37400 | 152 |
| 416 | 20240422 | 121800 | 1688176100 | 37400 | 37300 | 37400 | 37300 | 374 |
| 417 | 20240422 | 121700 | 1674219550 | 37350 | 37350 | 37350 | 37350 | 50 |
| 418 | 20240422 | 121600 | 1672352050 | 37350 | 37350 | 37350 | 37350 | 155 |
| 419 | 20240422 | 121500 | 1666562800 | 37350 | 37350 | 37350 | 37350 | 69 |
| 420 | 20240422 | 121400 | 1663985650 | 37350 | 37300 | 37350 | 37300 | 96 |
| 421 | 20240422 | 121300 | 1660400750 | 37350 | 37350 | 37400 | 37300 | 63 |
| 422 | 20240422 | 121200 | 1658047950 | 37400 | 37400 | 37400 | 37400 | 818 |
| 423 | 20240422 | 121100 | 1627454750 | 37350 | 37350 | 37350 | 37350 | 0 |
| 424 | 20240422 | 121000 | 1627454750 | 37350 | 37450 | 37450 | 37350 | 136 |
| 425 | 20240422 | 120900 | 1622370500 | 37400 | 37400 | 37450 | 37350 | 252 |
| 426 | 20240422 | 120800 | 1612946150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 427 | 20240422 | 120700 | 1612946150 | 37300 | 37500 | 37500 | 37300 | 528 |
| 428 | 20240422 | 120600 | 1593174050 | 37450 | 37450 | 37450 | 37450 | 254 |
| 429 | 20240422 | 120500 | 1583661750 | 37450 | 37400 | 37450 | 37300 | 158 |
| 430 | 20240422 | 120400 | 1577765850 | 37300 | 37400 | 37400 | 37300 | 33 |
| 431 | 20240422 | 120300 | 1576534650 | 37250 | 37400 | 37450 | 37250 | 406 |
| 432 | 20240422 | 120200 | 1561346650 | 37400 | 37450 | 37450 | 37400 | 256 |
| 433 | 20240422 | 120100 | 1551765450 | 37450 | 37450 | 37450 | 37400 | 179 |
| 434 | 20240422 | 120000 | 1545062850 | 37400 | 37450 | 37450 | 37300 | 470 |
| 435 | 20240422 | 115900 | 1527489400 | 37400 | 37400 | 37450 | 37400 | 112 |
| 436 | 20240422 | 115800 | 1523296400 | 37400 | 37350 | 37400 | 37350 | 100 |
| 437 | 20240422 | 115700 | 1519557100 | 37450 | 37400 | 37450 | 37350 | 93 |
| 438 | 20240422 | 115600 | 1516079600 | 37350 | 37400 | 37400 | 37350 | 104 |
| 439 | 20240422 | 115500 | 1512192150 | 37350 | 37300 | 37350 | 37300 | 138 |
| 440 | 20240422 | 115400 | 1507041150 | 37400 | 37400 | 37400 | 37400 | 637 |
| 441 | 20240422 | 115300 | 1483217350 | 37300 | 37350 | 37350 | 37300 | 244 |
| 442 | 20240422 | 115200 | 1474105400 | 37350 | 37400 | 37400 | 37350 | 703 |
| 443 | 20240422 | 115100 | 1447842900 | 37400 | 37400 | 37400 | 37400 | 23 |
| 444 | 20240422 | 115000 | 1446982700 | 37400 | 37400 | 37400 | 37400 | 118 |
| 445 | 20240422 | 114900 | 1442569500 | 37400 | 37400 | 37400 | 37400 | 61 |
| 446 | 20240422 | 114800 | 1440288100 | 37400 | 37400 | 37400 | 37400 | 29 |
| 447 | 20240422 | 114700 | 1439203500 | 37350 | 37350 | 37350 | 37350 | 216 |
| 448 | 20240422 | 114600 | 1431135900 | 37350 | 37400 | 37400 | 37350 | 166 |
| 449 | 20240422 | 114500 | 1424932700 | 37350 | 37350 | 37350 | 37350 | 133 |
| 450 | 20240422 | 114400 | 1419965150 | 37350 | 37400 | 37400 | 37350 | 435 |
| 451 | 20240422 | 114300 | 1403715000 | 37500 | 37400 | 37500 | 37400 | 483 |
| 452 | 20240422 | 114200 | 1385648600 | 37400 | 37450 | 37500 | 37400 | 238 |
| 453 | 20240422 | 114100 | 1376730250 | 37400 | 37400 | 37400 | 37350 | 173 |
| 454 | 20240422 | 114000 | 1370260800 | 37400 | 37400 | 37400 | 37400 | 48 |
| 455 | 20240422 | 113900 | 1368465600 | 37400 | 37400 | 37400 | 37400 | 151 |
| 456 | 20240422 | 113800 | 1362818200 | 37400 | 37400 | 37400 | 37400 | 54 |
| 457 | 20240422 | 113700 | 1360798600 | 37400 | 37450 | 37450 | 37400 | 176 |
| 458 | 20240422 | 113600 | 1354209950 | 37400 | 37400 | 37400 | 37400 | 52 |
| 459 | 20240422 | 113500 | 1352265150 | 37400 | 37350 | 37400 | 37350 | 279 |
| 460 | 20240422 | 113400 | 1341844400 | 37350 | 37350 | 37350 | 37350 | 94 |
| 461 | 20240422 | 113300 | 1338333500 | 37350 | 37400 | 37400 | 37300 | 460 |
| 462 | 20240422 | 113200 | 1321152700 | 37450 | 37450 | 37450 | 37450 | 187 |
| 463 | 20240422 | 113100 | 1314149550 | 37450 | 37450 | 37450 | 37450 | 87 |
| 464 | 20240422 | 113000 | 1310891400 | 37450 | 37450 | 37450 | 37450 | 44 |
| 465 | 20240422 | 112900 | 1309243600 | 37450 | 37400 | 37450 | 37400 | 725 |
| 466 | 20240422 | 112800 | 1282095600 | 37400 | 37400 | 37400 | 37350 | 159 |
| 467 | 20240422 | 112700 | 1276151550 | 37450 | 37450 | 37450 | 37400 | 74 |
| 468 | 20240422 | 112600 | 1273380750 | 37450 | 37400 | 37450 | 37350 | 133 |
| 469 | 20240422 | 112500 | 1268410250 | 37450 | 37400 | 37450 | 37400 | 145 |
| 470 | 20240422 | 112400 | 1262982350 | 37400 | 37450 | 37450 | 37400 | 29 |
| 471 | 20240422 | 112300 | 1261896650 | 37450 | 37400 | 37450 | 37350 | 734 |
| 472 | 20240422 | 112200 | 1234410500 | 37450 | 37450 | 37450 | 37450 | 124 |
| 473 | 20240422 | 112100 | 1229766700 | 37450 | 37450 | 37450 | 37400 | 103 |
| 474 | 20240422 | 112000 | 1225910150 | 37450 | 37400 | 37450 | 37400 | 93 |
| 475 | 20240422 | 111900 | 1222429350 | 37400 | 37400 | 37450 | 37400 | 178 |
| 476 | 20240422 | 111800 | 1215769050 | 37400 | 37400 | 37450 | 37400 | 299 |
| 477 | 20240422 | 111700 | 1204583000 | 37400 | 37400 | 37450 | 37400 | 802 |
| 478 | 20240422 | 111600 | 1174585150 | 37400 | 37400 | 37400 | 37400 | 22 |
| 479 | 20240422 | 111500 | 1173762350 | 37400 | 37400 | 37400 | 37350 | 256 |
| 480 | 20240422 | 111400 | 1164192950 | 37350 | 37350 | 37350 | 37350 | 84 |
| 481 | 20240422 | 111300 | 1161055550 | 37400 | 37400 | 37400 | 37400 | 134 |
| 482 | 20240422 | 111200 | 1156043950 | 37400 | 37400 | 37400 | 37400 | 123 |
| 483 | 20240422 | 111100 | 1151443750 | 37350 | 37350 | 37400 | 37350 | 154 |
| 484 | 20240422 | 111000 | 1145689350 | 37350 | 37250 | 37350 | 37250 | 108 |
| 485 | 20240422 | 110900 | 1141656900 | 37150 | 37300 | 37300 | 37150 | 571 |
| 486 | 20240422 | 110800 | 1120403200 | 37350 | 37300 | 37350 | 37300 | 143 |
| 487 | 20240422 | 110700 | 1115063750 | 37250 | 37250 | 37250 | 37250 | 1 |
| 488 | 20240422 | 110600 | 1115026500 | 37250 | 37250 | 37250 | 37250 | 28 |
| 489 | 20240422 | 110500 | 1113983500 | 37200 | 37350 | 37350 | 37200 | 202 |
| 490 | 20240422 | 110400 | 1106450450 | 37300 | 37250 | 37300 | 37250 | 637 |
| 491 | 20240422 | 110300 | 1082691450 | 37250 | 37350 | 37350 | 37250 | 494 |
| 492 | 20240422 | 110200 | 1064249200 | 37400 | 37400 | 37400 | 37350 | 440 |
| 493 | 20240422 | 110100 | 1047803700 | 37400 | 37400 | 37400 | 37400 | 33 |
| 494 | 20240422 | 110000 | 1046569500 | 37400 | 37400 | 37400 | 37350 | 120 |
| 495 | 20240422 | 105900 | 1042081550 | 37400 | 37400 | 37400 | 37400 | 134 |
| 496 | 20240422 | 105800 | 1037069950 | 37350 | 37350 | 37400 | 37300 | 153 |
| 497 | 20240422 | 105700 | 1031354300 | 37300 | 37350 | 37350 | 37300 | 153 |
| 498 | 20240422 | 105600 | 1025640400 | 37300 | 37350 | 37350 | 37300 | 83 |
| 499 | 20240422 | 105500 | 1022541350 | 37350 | 37300 | 37350 | 37300 | 127 |
| 500 | 20240422 | 105400 | 1017798550 | 37350 | 37300 | 37350 | 37300 | 89 |
| 501 | 20240422 | 105300 | 1014475650 | 37300 | 37300 | 37300 | 37300 | 566 |
| 502 | 20240422 | 105200 | 993363850 | 37300 | 37300 | 37350 | 37300 | 305 |
| 503 | 20240422 | 105100 | 981984250 | 37300 | 37250 | 37300 | 37250 | 32 |
| 504 | 20240422 | 105000 | 980791100 | 37300 | 37300 | 37300 | 37250 | 67 |
| 505 | 20240422 | 104900 | 978294000 | 37250 | 37300 | 37300 | 37250 | 214 |
| 506 | 20240422 | 104800 | 970314850 | 37250 | 37250 | 37300 | 37250 | 305 |
| 507 | 20240422 | 104700 | 958952350 | 37250 | 37300 | 37300 | 37250 | 49 |
| 508 | 20240422 | 104600 | 957124700 | 37250 | 37200 | 37250 | 37200 | 1142 |
| 509 | 20240422 | 104500 | 914606350 | 37200 | 37200 | 37200 | 37150 | 104 |
| 510 | 20240422 | 104400 | 910738400 | 37150 | 37250 | 37250 | 37100 | 344 |
| 511 | 20240422 | 104300 | 897940800 | 37250 | 37250 | 37250 | 37250 | 25 |
| 512 | 20240422 | 104200 | 897009550 | 37150 | 37250 | 37250 | 37150 | 132 |
| 513 | 20240422 | 104100 | 892093750 | 37200 | 37200 | 37250 | 37200 | 163 |
| 514 | 20240422 | 104000 | 886026750 | 37200 | 37200 | 37250 | 37200 | 598 |
| 515 | 20240422 | 103900 | 863778100 | 37150 | 37200 | 37200 | 37150 | 95 |
| 516 | 20240422 | 103800 | 860244650 | 37200 | 37200 | 37200 | 37200 | 87 |
| 517 | 20240422 | 103700 | 857008250 | 37200 | 37200 | 37200 | 37100 | 111 |
| 518 | 20240422 | 103600 | 852883500 | 37150 | 37100 | 37150 | 37100 | 295 |
| 519 | 20240422 | 103500 | 841934450 | 37100 | 37250 | 37250 | 37100 | 712 |
| 520 | 20240422 | 103400 | 815456100 | 37250 | 37200 | 37250 | 37200 | 64 |
| 521 | 20240422 | 103300 | 813072150 | 37200 | 37100 | 37200 | 37100 | 172 |
| 522 | 20240422 | 103200 | 806677850 | 37200 | 37250 | 37250 | 37200 | 97 |
| 523 | 20240422 | 103100 | 803066750 | 37250 | 37250 | 37250 | 37200 | 25 |
| 524 | 20240422 | 103000 | 802135550 | 37250 | 37250 | 37300 | 37250 | 143 |
| 525 | 20240422 | 102900 | 796808750 | 37200 | 37250 | 37300 | 37200 | 405 |
| 526 | 20240422 | 102800 | 781730300 | 37250 | 37250 | 37300 | 37250 | 588 |
| 527 | 20240422 | 102700 | 759824100 | 37250 | 37200 | 37250 | 37200 | 253 |
| 528 | 20240422 | 102600 | 750403000 | 37250 | 37150 | 37250 | 37150 | 189 |
| 529 | 20240422 | 102500 | 743370550 | 37200 | 37250 | 37250 | 37200 | 290 |
| 530 | 20240422 | 102400 | 732569700 | 37250 | 37150 | 37250 | 37150 | 273 |
| 531 | 20240422 | 102300 | 722414200 | 37200 | 37200 | 37250 | 37200 | 781 |
| 532 | 20240422 | 102200 | 693331900 | 37200 | 37100 | 37200 | 37100 | 644 |
| 533 | 20240422 | 102100 | 669413350 | 37100 | 37050 | 37100 | 37050 | 626 |
| 534 | 20240422 | 102000 | 646201550 | 37050 | 37000 | 37050 | 37000 | 108 |
| 535 | 20240422 | 101900 | 642200650 | 37000 | 37050 | 37050 | 37000 | 26 |
| 536 | 20240422 | 101800 | 641237550 | 37050 | 36950 | 37050 | 36950 | 89 |
| 537 | 20240422 | 101700 | 637940300 | 37100 | 37100 | 37100 | 36900 | 61 |
| 538 | 20240422 | 101600 | 635679550 | 37100 | 37100 | 37100 | 36700 | 434 |
| 539 | 20240422 | 101500 | 619597800 | 37100 | 37000 | 37150 | 37000 | 2284 |
| 540 | 20240422 | 101400 | 535027850 | 37000 | 36950 | 37000 | 36900 | 420 |
| 541 | 20240422 | 101300 | 519511050 | 37000 | 36950 | 37000 | 36950 | 985 |
| 542 | 20240422 | 101200 | 483113550 | 36950 | 36850 | 36950 | 36850 | 620 |
| 543 | 20240422 | 101100 | 460232700 | 36850 | 36900 | 36900 | 36850 | 80 |
| 544 | 20240422 | 101000 | 457281500 | 36900 | 36900 | 36900 | 36900 | 58 |
| 545 | 20240422 | 100900 | 455141300 | 36900 | 36850 | 36900 | 36850 | 82 |
| 546 | 20240422 | 100800 | 452116300 | 36900 | 36850 | 36900 | 36850 | 138 |
| 547 | 20240422 | 100700 | 447026100 | 36900 | 36900 | 36900 | 36850 | 112 |
| 548 | 20240422 | 100600 | 442893350 | 36900 | 36850 | 36900 | 36850 | 18 |
| 549 | 20240422 | 100500 | 442230000 | 36850 | 36850 | 36900 | 36850 | 197 |
| 550 | 20240422 | 100400 | 434964700 | 36900 | 36850 | 36900 | 36850 | 75 |
| 551 | 20240422 | 100300 | 432197300 | 36900 | 36900 | 36900 | 36850 | 142 |
| 552 | 20240422 | 100200 | 426958200 | 36850 | 36900 | 36900 | 36850 | 114 |
| 553 | 20240422 | 100100 | 422754250 | 36800 | 36850 | 36900 | 36800 | 245 |
| 554 | 20240422 | 100000 | 413726100 | 36800 | 36800 | 36850 | 36800 | 129 |
| 555 | 20240422 | 095900 | 408978850 | 36850 | 36850 | 36850 | 36850 | 93 |
| 556 | 20240422 | 095800 | 405551800 | 36800 | 36800 | 36800 | 36750 | 191 |
| 557 | 20240422 | 095700 | 398525050 | 36850 | 36800 | 36850 | 36800 | 87 |
| 558 | 20240422 | 095600 | 395320800 | 36850 | 36850 | 36850 | 36800 | 309 |
| 559 | 20240422 | 095500 | 383935600 | 36800 | 36750 | 36800 | 36750 | 757 |
| 560 | 20240422 | 095400 | 356086500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 561 | 20240422 | 095300 | 356086500 | 36750 | 36750 | 36750 | 36700 | 316 |
| 562 | 20240422 | 095200 | 344476950 | 36700 | 36700 | 36700 | 36700 | 41 |
| 563 | 20240422 | 095100 | 342972250 | 36600 | 36700 | 36700 | 36600 | 507 |
| 564 | 20240422 | 095000 | 324367500 | 36700 | 36700 | 36700 | 36650 | 94 |
| 565 | 20240422 | 094900 | 320917750 | 36600 | 36650 | 36700 | 36600 | 36 |
| 566 | 20240422 | 094800 | 319598700 | 36650 | 36600 | 36650 | 36550 | 219 |
| 567 | 20240422 | 094700 | 311577600 | 36600 | 36600 | 36650 | 36600 | 32 |
| 568 | 20240422 | 094600 | 310406350 | 36650 | 36600 | 36650 | 36600 | 367 |
| 569 | 20240422 | 094500 | 296972650 | 36600 | 36500 | 36600 | 36500 | 443 |
| 570 | 20240422 | 094400 | 280782550 | 36500 | 36450 | 36500 | 36450 | 14 |
| 571 | 20240422 | 094300 | 280271650 | 36500 | 36500 | 36500 | 36500 | 92 |
| 572 | 20240422 | 094200 | 276913650 | 36500 | 36500 | 36500 | 36500 | 81 |
| 573 | 20240422 | 094100 | 273957150 | 36500 | 36500 | 36500 | 36500 | 2 |
| 574 | 20240422 | 094000 | 273884150 | 36500 | 36500 | 36500 | 36450 | 69 |
| 575 | 20240422 | 093900 | 271365750 | 36450 | 36500 | 36500 | 36450 | 20 |
| 576 | 20240422 | 093800 | 270636700 | 36500 | 36500 | 36600 | 36500 | 275 |
| 577 | 20240422 | 093700 | 260595500 | 36500 | 36450 | 36500 | 36450 | 48 |
| 578 | 20240422 | 093600 | 258843800 | 36450 | 36500 | 36500 | 36450 | 10 |
| 579 | 20240422 | 093500 | 258478900 | 36500 | 36550 | 36550 | 36500 | 155 |
| 580 | 20240422 | 093400 | 252813700 | 36550 | 36500 | 36550 | 36500 | 112 |
| 581 | 20240422 | 093300 | 248722350 | 36500 | 36550 | 36550 | 36500 | 109 |
| 582 | 20240422 | 093200 | 244742200 | 36550 | 36500 | 36600 | 36500 | 286 |
| 583 | 20240422 | 093100 | 234281650 | 36500 | 36500 | 36500 | 36450 | 7 |
| 584 | 20240422 | 093000 | 234026200 | 36500 | 36500 | 36600 | 36500 | 189 |
| 585 | 20240422 | 092900 | 227127600 | 36450 | 36450 | 36450 | 36450 | 1 |
| 586 | 20240422 | 092800 | 227091150 | 36500 | 36500 | 36500 | 36500 | 31 |
| 587 | 20240422 | 092700 | 225959650 | 36500 | 36500 | 36550 | 36500 | 257 |
| 588 | 20240422 | 092600 | 216571550 | 36500 | 36500 | 36500 | 36500 | 68 |
| 589 | 20240422 | 092500 | 214089550 | 36550 | 36650 | 36650 | 36500 | 38 |
| 590 | 20240422 | 092400 | 212699750 | 36600 | 36600 | 36650 | 36600 | 344 |
| 591 | 20240422 | 092300 | 200106250 | 36650 | 36650 | 36650 | 36650 | 2 |
| 592 | 20240422 | 092200 | 200032950 | 36650 | 36600 | 36650 | 36600 | 355 |
| 593 | 20240422 | 092100 | 187039900 | 36600 | 36600 | 36600 | 36600 | 181 |
| 594 | 20240422 | 092000 | 180415300 | 36550 | 36550 | 36550 | 36550 | 101 |
| 595 | 20240422 | 091900 | 176723750 | 36550 | 36600 | 36600 | 36550 | 115 |
| 596 | 20240422 | 091800 | 172517250 | 36550 | 36550 | 36550 | 36550 | 2 |
| 597 | 20240422 | 091700 | 172444150 | 36600 | 36600 | 36600 | 36600 | 66 |
| 598 | 20240422 | 091600 | 170028550 | 36600 | 36550 | 36600 | 36550 | 141 |
| 599 | 20240422 | 091500 | 164868000 | 36650 | 36700 | 36700 | 36650 | 159 |
| 600 | 20240422 | 091400 | 159040150 | 36650 | 36550 | 36650 | 36550 | 71 |
| 601 | 20240422 | 091300 | 156439800 | 36550 | 36600 | 36600 | 36550 | 48 |
| 602 | 20240422 | 091200 | 154683200 | 36650 | 36650 | 36700 | 36650 | 11 |
| 603 | 20240422 | 091100 | 154279800 | 36600 | 36700 | 36700 | 36600 | 151 |
| 604 | 20240422 | 091000 | 148745400 | 36700 | 36600 | 36700 | 36600 | 334 |
| 605 | 20240422 | 090900 | 136508300 | 36600 | 36600 | 36600 | 36550 | 15 |
| 606 | 20240422 | 090800 | 135959400 | 36600 | 36450 | 36600 | 36450 | 1000 |
| 607 | 20240422 | 090700 | 99469200 | 36350 | 36400 | 36400 | 36350 | 161 |
| 608 | 20240422 | 090600 | 93612050 | 36400 | 36400 | 36400 | 36400 | 65 |
| 609 | 20240422 | 090500 | 91246050 | 36400 | 36400 | 36400 | 36400 | 185 |
| 610 | 20240422 | 090400 | 84512050 | 36450 | 36400 | 36450 | 36400 | 6 |
| 611 | 20240422 | 090300 | 84293600 | 36450 | 36400 | 36500 | 36400 | 180 |
| 612 | 20240422 | 090200 | 77730550 | 36400 | 36500 | 36500 | 36400 | 261 |
| 613 | 20240422 | 090100 | 68212200 | 36500 | 36500 | 36500 | 36500 | 198 |
| 614 | 20240422 | 090000 | 60985200 | 36500 | 36850 | 36950 | 36500 | 1655 |