33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240423 | 192500 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 1392 |
| 3 | 20240423 | 192400 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 4 | 20240423 | 192300 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 5 | 20240423 | 192200 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 6 | 20240423 | 192100 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 7 | 20240423 | 192000 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 8 | 20240423 | 191900 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 9 | 20240423 | 191800 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 10 | 20240423 | 191700 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 11 | 20240423 | 191600 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 12 | 20240423 | 191500 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 13 | 20240423 | 191400 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 14 | 20240423 | 191300 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 15 | 20240423 | 191200 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 16 | 20240423 | 191100 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 17 | 20240423 | 191000 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 18 | 20240423 | 190900 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 19 | 20240423 | 190800 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 20 | 20240423 | 190700 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 21 | 20240423 | 190600 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 22 | 20240423 | 190500 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 23 | 20240423 | 190400 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 24 | 20240423 | 190300 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 25 | 20240423 | 190200 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 26 | 20240423 | 190100 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 27 | 20240423 | 190000 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 28 | 20240423 | 185900 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 29 | 20240423 | 185800 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 30 | 20240423 | 185700 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 31 | 20240423 | 185600 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 32 | 20240423 | 185500 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 1392 |
| 33 | 20240423 | 185400 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 34 | 20240423 | 185300 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 35 | 20240423 | 185200 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 36 | 20240423 | 185100 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 37 | 20240423 | 185000 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 38 | 20240423 | 184900 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 39 | 20240423 | 184800 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 40 | 20240423 | 184700 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 41 | 20240423 | 184600 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 42 | 20240423 | 184500 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 43 | 20240423 | 184400 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 44 | 20240423 | 184300 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 45 | 20240423 | 184200 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 46 | 20240423 | 184100 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 47 | 20240423 | 184000 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 48 | 20240423 | 183900 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 49 | 20240423 | 183800 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 50 | 20240423 | 183700 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 51 | 20240423 | 183600 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 52 | 20240423 | 183500 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 53 | 20240423 | 183400 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 54 | 20240423 | 183300 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 55 | 20240423 | 183200 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 56 | 20240423 | 183100 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 57 | 20240423 | 183000 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 58 | 20240423 | 182900 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 59 | 20240423 | 182800 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 60 | 20240423 | 182700 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 61 | 20240423 | 182600 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 62 | 20240423 | 182500 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 1392 |
| 63 | 20240423 | 182400 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 64 | 20240423 | 182300 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 65 | 20240423 | 182200 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 66 | 20240423 | 182100 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 67 | 20240423 | 182000 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 68 | 20240423 | 181900 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 69 | 20240423 | 181800 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 70 | 20240423 | 181700 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 71 | 20240423 | 181600 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 72 | 20240423 | 181500 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 73 | 20240423 | 181400 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 74 | 20240423 | 181300 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 75 | 20240423 | 181200 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 76 | 20240423 | 181100 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 77 | 20240423 | 181000 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 78 | 20240423 | 180900 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 79 | 20240423 | 180800 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 80 | 20240423 | 180700 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 81 | 20240423 | 180600 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 82 | 20240423 | 180500 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 83 | 20240423 | 180400 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 84 | 20240423 | 180300 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 85 | 20240423 | 180200 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 86 | 20240423 | 180100 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 87 | 20240423 | 180000 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 88 | 20240423 | 175900 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 89 | 20240423 | 175800 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 90 | 20240423 | 175700 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 91 | 20240423 | 175600 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 92 | 20240423 | 175500 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 1392 |
| 93 | 20240423 | 175400 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 94 | 20240423 | 175300 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 95 | 20240423 | 175200 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 96 | 20240423 | 175100 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 97 | 20240423 | 175000 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 98 | 20240423 | 174900 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 99 | 20240423 | 174800 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 100 | 20240423 | 174700 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 101 | 20240423 | 174600 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 102 | 20240423 | 174500 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 103 | 20240423 | 174400 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 104 | 20240423 | 174300 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 105 | 20240423 | 174200 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 106 | 20240423 | 174100 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 107 | 20240423 | 174000 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 108 | 20240423 | 173900 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 109 | 20240423 | 173800 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 110 | 20240423 | 173700 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 111 | 20240423 | 173600 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 112 | 20240423 | 173500 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 113 | 20240423 | 173400 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 114 | 20240423 | 173300 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 115 | 20240423 | 173200 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 116 | 20240423 | 173100 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 117 | 20240423 | 173000 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 118 | 20240423 | 172900 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 119 | 20240423 | 172800 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 120 | 20240423 | 172700 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 121 | 20240423 | 172600 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 122 | 20240423 | 172500 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 1392 |
| 123 | 20240423 | 172400 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 124 | 20240423 | 172300 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 125 | 20240423 | 172200 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 126 | 20240423 | 172100 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 127 | 20240423 | 172000 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 128 | 20240423 | 171900 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 129 | 20240423 | 171800 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 130 | 20240423 | 171700 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 131 | 20240423 | 171600 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 132 | 20240423 | 171500 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 133 | 20240423 | 171400 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 134 | 20240423 | 171300 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 135 | 20240423 | 171200 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 136 | 20240423 | 171100 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 137 | 20240423 | 171000 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 138 | 20240423 | 170900 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 139 | 20240423 | 170800 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 140 | 20240423 | 170700 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 141 | 20240423 | 170600 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 142 | 20240423 | 170500 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 143 | 20240423 | 170400 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 144 | 20240423 | 170300 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 145 | 20240423 | 170200 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 146 | 20240423 | 170100 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 147 | 20240423 | 170000 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 148 | 20240423 | 165900 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 149 | 20240423 | 165800 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 150 | 20240423 | 165700 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 151 | 20240423 | 165600 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 152 | 20240423 | 165500 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 1392 |
| 153 | 20240423 | 165400 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 154 | 20240423 | 165300 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 155 | 20240423 | 165200 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 156 | 20240423 | 165100 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 157 | 20240423 | 165000 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 158 | 20240423 | 164900 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 159 | 20240423 | 164800 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 160 | 20240423 | 164700 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 161 | 20240423 | 164600 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 162 | 20240423 | 164500 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 163 | 20240423 | 164400 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 164 | 20240423 | 164300 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 165 | 20240423 | 164200 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 166 | 20240423 | 164100 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 167 | 20240423 | 164000 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 168 | 20240423 | 163900 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 169 | 20240423 | 163800 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 170 | 20240423 | 163700 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 171 | 20240423 | 163600 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 172 | 20240423 | 163500 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 173 | 20240423 | 163400 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 174 | 20240423 | 163300 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 175 | 20240423 | 163200 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 176 | 20240423 | 163100 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 177 | 20240423 | 163000 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 178 | 20240423 | 162900 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 179 | 20240423 | 162800 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 180 | 20240423 | 162700 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 181 | 20240423 | 162600 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 182 | 20240423 | 162500 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 1392 |
| 183 | 20240423 | 162400 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 184 | 20240423 | 162300 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 185 | 20240423 | 162200 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 186 | 20240423 | 162100 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 187 | 20240423 | 162000 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 188 | 20240423 | 161900 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 189 | 20240423 | 161800 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 190 | 20240423 | 161700 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 191 | 20240423 | 161600 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 192 | 20240423 | 161500 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 193 | 20240423 | 161400 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 194 | 20240423 | 161300 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 195 | 20240423 | 161200 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 196 | 20240423 | 161100 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 197 | 20240423 | 161000 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 198 | 20240423 | 160900 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 199 | 20240423 | 160800 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 200 | 20240423 | 160700 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 201 | 20240423 | 160600 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 202 | 20240423 | 160500 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 203 | 20240423 | 160400 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 204 | 20240423 | 160300 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 205 | 20240423 | 160200 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 206 | 20240423 | 160100 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 207 | 20240423 | 160000 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 208 | 20240423 | 155900 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 209 | 20240423 | 155800 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 210 | 20240423 | 155700 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 211 | 20240423 | 155600 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 212 | 20240423 | 155500 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 1392 |
| 213 | 20240423 | 155400 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 214 | 20240423 | 155300 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 215 | 20240423 | 155200 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 216 | 20240423 | 155100 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 217 | 20240423 | 155000 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 218 | 20240423 | 154900 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 219 | 20240423 | 154800 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 220 | 20240423 | 154700 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 221 | 20240423 | 154600 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 222 | 20240423 | 154500 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 223 | 20240423 | 154400 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 224 | 20240423 | 154300 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 225 | 20240423 | 154200 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 226 | 20240423 | 154100 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 227 | 20240423 | 154000 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 228 | 20240423 | 153900 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 229 | 20240423 | 153800 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 230 | 20240423 | 153700 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 231 | 20240423 | 153600 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 232 | 20240423 | 153500 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 233 | 20240423 | 153400 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 234 | 20240423 | 153300 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 235 | 20240423 | 153200 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 236 | 20240423 | 153100 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 237 | 20240423 | 153000 | 2137567750 | 28300 | 28300 | 28300 | 28300 | 1392 |
| 238 | 20240423 | 152900 | 2098174150 | 28500 | 28500 | 28500 | 28500 | 0 |
| 239 | 20240423 | 152800 | 2098174150 | 28500 | 28500 | 28500 | 28500 | 0 |
| 240 | 20240423 | 152700 | 2098174150 | 28500 | 28500 | 28500 | 28500 | 0 |
| 241 | 20240423 | 152600 | 2098174150 | 28500 | 28500 | 28500 | 28500 | 0 |
| 242 | 20240423 | 152500 | 2098174150 | 28500 | 28500 | 28500 | 28500 | 0 |
| 243 | 20240423 | 152400 | 2098174150 | 28500 | 28500 | 28500 | 28500 | 0 |
| 244 | 20240423 | 152300 | 2098174150 | 28500 | 28500 | 28500 | 28500 | 0 |
| 245 | 20240423 | 152200 | 2098174150 | 28500 | 28500 | 28500 | 28500 | 0 |
| 246 | 20240423 | 152100 | 2098174150 | 28500 | 28500 | 28500 | 28500 | 0 |
| 247 | 20240423 | 152000 | 2098174150 | 28500 | 28500 | 28500 | 28500 | 0 |
| 248 | 20240423 | 151900 | 2098174150 | 28500 | 28400 | 28500 | 28350 | 120 |
| 249 | 20240423 | 151800 | 2094758850 | 28400 | 28400 | 28450 | 28350 | 987 |
| 250 | 20240423 | 151700 | 2066740650 | 28450 | 28450 | 28450 | 28400 | 127 |
| 251 | 20240423 | 151600 | 2063129700 | 28450 | 28500 | 28500 | 28400 | 231 |
| 252 | 20240423 | 151500 | 2056555200 | 28400 | 28450 | 28500 | 28400 | 109 |
| 253 | 20240423 | 151400 | 2053453750 | 28400 | 28500 | 28500 | 28400 | 258 |
| 254 | 20240423 | 151300 | 2046106350 | 28400 | 28400 | 28450 | 28350 | 775 |
| 255 | 20240423 | 151200 | 2024086700 | 28400 | 28400 | 28400 | 28400 | 6 |
| 256 | 20240423 | 151100 | 2023916300 | 28350 | 28350 | 28400 | 28300 | 109 |
| 257 | 20240423 | 151000 | 2020824700 | 28300 | 28350 | 28350 | 28300 | 18 |
| 258 | 20240423 | 150900 | 2020314700 | 28350 | 28350 | 28350 | 28350 | 3 |
| 259 | 20240423 | 150800 | 2020229650 | 28250 | 28250 | 28250 | 28250 | 15 |
| 260 | 20240423 | 150700 | 2019805900 | 28250 | 28350 | 28350 | 28250 | 14 |
| 261 | 20240423 | 150600 | 2019409400 | 28300 | 28350 | 28350 | 28300 | 31 |
| 262 | 20240423 | 150500 | 2018530950 | 28300 | 28200 | 28400 | 28200 | 138 |
| 263 | 20240423 | 150400 | 2014624750 | 28200 | 28350 | 28350 | 28200 | 104 |
| 264 | 20240423 | 150300 | 2011682350 | 28350 | 28350 | 28350 | 28350 | 3 |
| 265 | 20240423 | 150200 | 2011597300 | 28200 | 28300 | 28300 | 28200 | 103 |
| 266 | 20240423 | 150100 | 2008685050 | 28450 | 28300 | 28450 | 28300 | 13 |
| 267 | 20240423 | 150000 | 2008317000 | 28300 | 28200 | 28350 | 28200 | 127 |
| 268 | 20240423 | 145900 | 2004729750 | 28300 | 28300 | 28350 | 28300 | 57 |
| 269 | 20240423 | 145800 | 2003115300 | 28200 | 28300 | 28350 | 28200 | 126 |
| 270 | 20240423 | 145700 | 1999553800 | 28350 | 28350 | 28450 | 28200 | 311 |
| 271 | 20240423 | 145600 | 1990734450 | 28200 | 28250 | 28450 | 28200 | 271 |
| 272 | 20240423 | 145500 | 1983063050 | 28250 | 28350 | 28450 | 28250 | 567 |
| 273 | 20240423 | 145400 | 1966976650 | 28300 | 28200 | 28400 | 28200 | 428 |
| 274 | 20240423 | 145300 | 1954847450 | 28200 | 28150 | 28350 | 28050 | 1534 |
| 275 | 20240423 | 145200 | 1911596800 | 28200 | 28050 | 28250 | 27950 | 220 |
| 276 | 20240423 | 145100 | 1905415100 | 28000 | 27950 | 28050 | 27950 | 102 |
| 277 | 20240423 | 145000 | 1902562650 | 27950 | 28150 | 28150 | 27950 | 130 |
| 278 | 20240423 | 144900 | 1898923950 | 27950 | 28000 | 28100 | 27950 | 99 |
| 279 | 20240423 | 144800 | 1896150900 | 27950 | 27950 | 28050 | 27900 | 66 |
| 280 | 20240423 | 144700 | 1894304950 | 27900 | 27950 | 27950 | 27900 | 212 |
| 281 | 20240423 | 144600 | 1888388200 | 27950 | 28050 | 28050 | 27900 | 109 |
| 282 | 20240423 | 144500 | 1885337750 | 27950 | 28000 | 28050 | 27950 | 128 |
| 283 | 20240423 | 144400 | 1881751200 | 28050 | 27950 | 28050 | 27950 | 120 |
| 284 | 20240423 | 144300 | 1878394500 | 27950 | 28100 | 28100 | 27900 | 805 |
| 285 | 20240423 | 144200 | 1855870050 | 28000 | 28050 | 28150 | 28000 | 45 |
| 286 | 20240423 | 144100 | 1854606450 | 28050 | 28050 | 28100 | 28000 | 62 |
| 287 | 20240423 | 144000 | 1852867250 | 28000 | 28100 | 28150 | 28000 | 85 |
| 288 | 20240423 | 143900 | 1850483400 | 28000 | 28150 | 28150 | 28000 | 58 |
| 289 | 20240423 | 143800 | 1848853700 | 28050 | 28150 | 28150 | 28050 | 47 |
| 290 | 20240423 | 143700 | 1847531750 | 28100 | 28050 | 28100 | 28050 | 252 |
| 291 | 20240423 | 143600 | 1840454550 | 28050 | 28000 | 28100 | 28000 | 407 |
| 292 | 20240423 | 143500 | 1829041600 | 28000 | 28000 | 28050 | 28000 | 475 |
| 293 | 20240423 | 143400 | 1815729350 | 28000 | 28100 | 28150 | 28000 | 458 |
| 294 | 20240423 | 143300 | 1802878500 | 28100 | 28100 | 28150 | 28100 | 785 |
| 295 | 20240423 | 143200 | 1780814900 | 28100 | 28250 | 28250 | 28100 | 98 |
| 296 | 20240423 | 143100 | 1778056850 | 28100 | 28250 | 28250 | 28100 | 1407 |
| 297 | 20240423 | 143000 | 1738392750 | 28250 | 28250 | 28300 | 28250 | 186 |
| 298 | 20240423 | 142900 | 1733131350 | 28200 | 28200 | 28200 | 28200 | 21 |
| 299 | 20240423 | 142800 | 1732539150 | 28150 | 28250 | 28250 | 28150 | 639 |
| 300 | 20240423 | 142700 | 1714522100 | 28300 | 28300 | 28300 | 28300 | 2 |
| 301 | 20240423 | 142600 | 1714465500 | 28300 | 28300 | 28300 | 28250 | 56 |
| 302 | 20240423 | 142500 | 1712881700 | 28250 | 28200 | 28250 | 28200 | 73 |
| 303 | 20240423 | 142400 | 1710821450 | 28250 | 28200 | 28250 | 28150 | 94 |
| 304 | 20240423 | 142300 | 1708170700 | 28200 | 28250 | 28250 | 28150 | 119 |
| 305 | 20240423 | 142200 | 1704814950 | 28250 | 28250 | 28250 | 28250 | 25 |
| 306 | 20240423 | 142100 | 1704108700 | 28150 | 28300 | 28300 | 28150 | 42 |
| 307 | 20240423 | 142000 | 1702926100 | 28300 | 28300 | 28300 | 28250 | 55 |
| 308 | 20240423 | 141900 | 1701370600 | 28250 | 28250 | 28250 | 28250 | 15 |
| 309 | 20240423 | 141800 | 1700946850 | 28250 | 28250 | 28300 | 28250 | 151 |
| 310 | 20240423 | 141700 | 1696679500 | 28250 | 28250 | 28250 | 28250 | 12 |
| 311 | 20240423 | 141600 | 1696340500 | 28150 | 28250 | 28250 | 28150 | 46 |
| 312 | 20240423 | 141500 | 1695042250 | 28150 | 28250 | 28250 | 28150 | 162 |
| 313 | 20240423 | 141400 | 1690469750 | 28250 | 28150 | 28250 | 28150 | 72 |
| 314 | 20240423 | 141300 | 1688438900 | 28200 | 28200 | 28200 | 28200 | 6 |
| 315 | 20240423 | 141200 | 1688269700 | 28200 | 28250 | 28250 | 28150 | 122 |
| 316 | 20240423 | 141100 | 1684829300 | 28250 | 28200 | 28250 | 28200 | 52 |
| 317 | 20240423 | 141000 | 1683361300 | 28250 | 28250 | 28250 | 28200 | 132 |
| 318 | 20240423 | 140900 | 1679633300 | 28250 | 28300 | 28300 | 28250 | 48 |
| 319 | 20240423 | 140800 | 1678276900 | 28300 | 28300 | 28300 | 28300 | 25 |
| 320 | 20240423 | 140700 | 1677569400 | 28250 | 28250 | 28250 | 28250 | 22 |
| 321 | 20240423 | 140600 | 1676947900 | 28250 | 28250 | 28250 | 28200 | 101 |
| 322 | 20240423 | 140500 | 1674096250 | 28250 | 28250 | 28250 | 28250 | 90 |
| 323 | 20240423 | 140400 | 1671553750 | 28250 | 28250 | 28300 | 28250 | 52 |
| 324 | 20240423 | 140300 | 1670084550 | 28250 | 28250 | 28250 | 28250 | 25 |
| 325 | 20240423 | 140200 | 1669378300 | 28200 | 28200 | 28200 | 28200 | 59 |
| 326 | 20240423 | 140100 | 1667714500 | 28200 | 28250 | 28250 | 28200 | 67 |
| 327 | 20240423 | 140000 | 1665823650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 328 | 20240423 | 135900 | 1665823650 | 28200 | 28250 | 28300 | 28200 | 82 |
| 329 | 20240423 | 135800 | 1663506000 | 28200 | 28200 | 28200 | 28200 | 20 |
| 330 | 20240423 | 135700 | 1662942000 | 28200 | 28200 | 28200 | 28150 | 185 |
| 331 | 20240423 | 135600 | 1657725750 | 28150 | 28250 | 28250 | 28150 | 80 |
| 332 | 20240423 | 135500 | 1655470250 | 28200 | 28250 | 28250 | 28150 | 85 |
| 333 | 20240423 | 135400 | 1653072850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 334 | 20240423 | 135300 | 1653072850 | 28150 | 28300 | 28300 | 28150 | 58 |
| 335 | 20240423 | 135200 | 1651434550 | 28250 | 28250 | 28250 | 28250 | 31 |
| 336 | 20240423 | 135100 | 1650558800 | 28250 | 28250 | 28250 | 28250 | 25 |
| 337 | 20240423 | 135000 | 1649852550 | 28150 | 28400 | 28400 | 28150 | 173 |
| 338 | 20240423 | 134900 | 1644965350 | 28400 | 28400 | 28400 | 28400 | 30 |
| 339 | 20240423 | 134800 | 1644113350 | 28250 | 28400 | 28400 | 28250 | 72 |
| 340 | 20240423 | 134700 | 1642073550 | 28350 | 28350 | 28350 | 28350 | 43 |
| 341 | 20240423 | 134600 | 1640854500 | 28200 | 28350 | 28350 | 28200 | 70 |
| 342 | 20240423 | 134500 | 1638878400 | 28350 | 28350 | 28400 | 28350 | 33 |
| 343 | 20240423 | 134400 | 1637942800 | 28150 | 28350 | 28350 | 28150 | 61 |
| 344 | 20240423 | 134300 | 1636218150 | 28350 | 28350 | 28350 | 28350 | 55 |
| 345 | 20240423 | 134200 | 1634658900 | 28200 | 28300 | 28350 | 28200 | 60 |
| 346 | 20240423 | 134100 | 1632961250 | 28300 | 28250 | 28300 | 28250 | 29 |
| 347 | 20240423 | 134000 | 1632141750 | 28200 | 28200 | 28200 | 28200 | 53 |
| 348 | 20240423 | 133900 | 1630647150 | 28200 | 28250 | 28300 | 28200 | 119 |
| 349 | 20240423 | 133800 | 1627282250 | 28150 | 28150 | 28150 | 28150 | 184 |
| 350 | 20240423 | 133700 | 1622102650 | 28200 | 28250 | 28300 | 28150 | 133 |
| 351 | 20240423 | 133600 | 1618348150 | 28250 | 28300 | 28300 | 28250 | 28 |
| 352 | 20240423 | 133500 | 1617556250 | 28200 | 28300 | 28300 | 28200 | 39 |
| 353 | 20240423 | 133400 | 1616454050 | 28200 | 28200 | 28200 | 28200 | 60 |
| 354 | 20240423 | 133300 | 1614762050 | 28200 | 28250 | 28300 | 28200 | 95 |
| 355 | 20240423 | 133200 | 1612077800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 356 | 20240423 | 133100 | 1612077800 | 28250 | 28300 | 28300 | 28200 | 66 |
| 357 | 20240423 | 133000 | 1610212450 | 28300 | 28350 | 28350 | 28300 | 33 |
| 358 | 20240423 | 132900 | 1609278150 | 28400 | 28300 | 28400 | 28300 | 45 |
| 359 | 20240423 | 132800 | 1608001350 | 28300 | 28350 | 28350 | 28300 | 21 |
| 360 | 20240423 | 132700 | 1607406800 | 28350 | 28250 | 28350 | 28250 | 124 |
| 361 | 20240423 | 132600 | 1603898400 | 28250 | 28250 | 28250 | 28200 | 30 |
| 362 | 20240423 | 132500 | 1603051900 | 28200 | 28200 | 28200 | 28150 | 817 |
| 363 | 20240423 | 132400 | 1580013650 | 28200 | 28200 | 28200 | 28200 | 40 |
| 364 | 20240423 | 132300 | 1578885650 | 28200 | 28250 | 28250 | 28200 | 76 |
| 365 | 20240423 | 132200 | 1576740950 | 28250 | 28250 | 28250 | 28250 | 6 |
| 366 | 20240423 | 132100 | 1576571450 | 28250 | 28300 | 28300 | 28250 | 51 |
| 367 | 20240423 | 132000 | 1575130400 | 28300 | 28350 | 28350 | 28300 | 23 |
| 368 | 20240423 | 131900 | 1574479100 | 28350 | 28250 | 28350 | 28250 | 68 |
| 369 | 20240423 | 131800 | 1572557000 | 28200 | 28200 | 28200 | 28200 | 74 |
| 370 | 20240423 | 131700 | 1570470200 | 28250 | 28250 | 28250 | 28200 | 30 |
| 371 | 20240423 | 131600 | 1569623700 | 28250 | 28250 | 28250 | 28250 | 40 |
| 372 | 20240423 | 131500 | 1568493700 | 28200 | 28250 | 28250 | 28200 | 41 |
| 373 | 20240423 | 131400 | 1567336450 | 28250 | 28250 | 28250 | 28250 | 20 |
| 374 | 20240423 | 131300 | 1566771450 | 28250 | 28250 | 28250 | 28250 | 213 |
| 375 | 20240423 | 131200 | 1560754200 | 28150 | 28250 | 28300 | 28150 | 234 |
| 376 | 20240423 | 131100 | 1554149600 | 28250 | 28300 | 28300 | 28250 | 55 |
| 377 | 20240423 | 131000 | 1552595700 | 28300 | 28300 | 28300 | 28250 | 14 |
| 378 | 20240423 | 130900 | 1552200000 | 28300 | 28350 | 28350 | 28250 | 34 |
| 379 | 20240423 | 130800 | 1551238150 | 28300 | 28300 | 28300 | 28300 | 67 |
| 380 | 20240423 | 130700 | 1549342050 | 28350 | 28300 | 28350 | 28300 | 40 |
| 381 | 20240423 | 130600 | 1548209200 | 28250 | 28250 | 28250 | 28250 | 96 |
| 382 | 20240423 | 130500 | 1545497200 | 28250 | 28300 | 28300 | 28250 | 66 |
| 383 | 20240423 | 130400 | 1543632650 | 28300 | 28300 | 28300 | 28300 | 36 |
| 384 | 20240423 | 130300 | 1542613850 | 28300 | 28300 | 28300 | 28300 | 146 |
| 385 | 20240423 | 130200 | 1538482050 | 28300 | 28300 | 28300 | 28300 | 95 |
| 386 | 20240423 | 130100 | 1535793550 | 28300 | 28350 | 28400 | 28300 | 299 |
| 387 | 20240423 | 130000 | 1527318150 | 28400 | 28350 | 28400 | 28350 | 34 |
| 388 | 20240423 | 125900 | 1526353600 | 28350 | 28400 | 28400 | 28350 | 77 |
| 389 | 20240423 | 125800 | 1524170500 | 28350 | 28400 | 28400 | 28350 | 61 |
| 390 | 20240423 | 125700 | 1522440300 | 28350 | 28400 | 28400 | 28350 | 17 |
| 391 | 20240423 | 125600 | 1521958050 | 28350 | 28400 | 28400 | 28350 | 77 |
| 392 | 20240423 | 125500 | 1519775000 | 28400 | 28350 | 28400 | 28350 | 29 |
| 393 | 20240423 | 125400 | 1518952450 | 28400 | 28400 | 28400 | 28400 | 10 |
| 394 | 20240423 | 125300 | 1518668450 | 28400 | 28400 | 28400 | 28350 | 44 |
| 395 | 20240423 | 125200 | 1517420650 | 28350 | 28400 | 28400 | 28350 | 54 |
| 396 | 20240423 | 125100 | 1515889050 | 28350 | 28400 | 28400 | 28350 | 43 |
| 397 | 20240423 | 125000 | 1514669400 | 28350 | 28350 | 28400 | 28350 | 56 |
| 398 | 20240423 | 124900 | 1513081550 | 28350 | 28400 | 28400 | 28350 | 61 |
| 399 | 20240423 | 124800 | 1511351600 | 28350 | 28400 | 28400 | 28350 | 28 |
| 400 | 20240423 | 124700 | 1510557400 | 28350 | 28400 | 28400 | 28350 | 59 |
| 401 | 20240423 | 124600 | 1508884000 | 28350 | 28350 | 28350 | 28350 | 40 |
| 402 | 20240423 | 124500 | 1507750000 | 28350 | 28400 | 28400 | 28350 | 21 |
| 403 | 20240423 | 124400 | 1507154600 | 28400 | 28350 | 28400 | 28350 | 31 |
| 404 | 20240423 | 124300 | 1506275200 | 28400 | 28400 | 28400 | 28400 | 4 |
| 405 | 20240423 | 124200 | 1506161600 | 28400 | 28400 | 28400 | 28400 | 34 |
| 406 | 20240423 | 124100 | 1505196000 | 28450 | 28400 | 28450 | 28400 | 65 |
| 407 | 20240423 | 124000 | 1503349600 | 28350 | 28350 | 28400 | 28350 | 68 |
| 408 | 20240423 | 123900 | 1501421400 | 28350 | 28400 | 28400 | 28350 | 30 |
| 409 | 20240423 | 123800 | 1500569650 | 28450 | 28400 | 28450 | 28400 | 51 |
| 410 | 20240423 | 123700 | 1499120300 | 28350 | 28350 | 28400 | 28350 | 180 |
| 411 | 20240423 | 123600 | 1494011300 | 28350 | 28400 | 28400 | 28350 | 47 |
| 412 | 20240423 | 123500 | 1492678300 | 28400 | 28400 | 28400 | 28400 | 16 |
| 413 | 20240423 | 123400 | 1492223900 | 28350 | 28350 | 28350 | 28350 | 20 |
| 414 | 20240423 | 123300 | 1491656900 | 28350 | 28450 | 28450 | 28350 | 106 |
| 415 | 20240423 | 123200 | 1488645200 | 28400 | 28400 | 28400 | 28400 | 140 |
| 416 | 20240423 | 123100 | 1484669200 | 28350 | 28350 | 28350 | 28350 | 58 |
| 417 | 20240423 | 123000 | 1483024900 | 28300 | 28350 | 28350 | 28300 | 416 |
| 418 | 20240423 | 122900 | 1471250100 | 28350 | 28350 | 28350 | 28350 | 21 |
| 419 | 20240423 | 122800 | 1470654750 | 28350 | 28400 | 28450 | 28350 | 140 |
| 420 | 20240423 | 122700 | 1466679100 | 28400 | 28450 | 28450 | 28400 | 41 |
| 421 | 20240423 | 122600 | 1465514650 | 28450 | 28400 | 28450 | 28400 | 105 |
| 422 | 20240423 | 122500 | 1462532400 | 28400 | 28400 | 28400 | 28400 | 20 |
| 423 | 20240423 | 122400 | 1461964400 | 28450 | 28450 | 28450 | 28450 | 30 |
| 424 | 20240423 | 122300 | 1461110900 | 28450 | 28500 | 28500 | 28450 | 68 |
| 425 | 20240423 | 122200 | 1459174050 | 28500 | 28500 | 28500 | 28500 | 18 |
| 426 | 20240423 | 122100 | 1458661050 | 28450 | 28400 | 28450 | 28400 | 224 |
| 427 | 20240423 | 122000 | 1452292850 | 28400 | 28350 | 28400 | 28350 | 69 |
| 428 | 20240423 | 121900 | 1450336500 | 28400 | 28400 | 28400 | 28350 | 49 |
| 429 | 20240423 | 121800 | 1448946050 | 28350 | 28350 | 28350 | 28350 | 21 |
| 430 | 20240423 | 121700 | 1448350700 | 28350 | 28350 | 28400 | 28350 | 80 |
| 431 | 20240423 | 121600 | 1446082500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 432 | 20240423 | 121500 | 1446082500 | 28350 | 28400 | 28400 | 28350 | 22 |
| 433 | 20240423 | 121400 | 1445458700 | 28400 | 28400 | 28450 | 28400 | 78 |
| 434 | 20240423 | 121300 | 1443243250 | 28400 | 28400 | 28400 | 28400 | 26 |
| 435 | 20240423 | 121200 | 1442504850 | 28400 | 28400 | 28400 | 28350 | 34 |
| 436 | 20240423 | 121100 | 1441540300 | 28400 | 28400 | 28400 | 28350 | 69 |
| 437 | 20240423 | 121000 | 1439582700 | 28350 | 28350 | 28400 | 28350 | 22 |
| 438 | 20240423 | 120900 | 1438958950 | 28450 | 28450 | 28450 | 28400 | 123 |
| 439 | 20240423 | 120800 | 1435463650 | 28450 | 28450 | 28450 | 28450 | 43 |
| 440 | 20240423 | 120700 | 1434240300 | 28450 | 28550 | 28550 | 28450 | 316 |
| 441 | 20240423 | 120600 | 1425221350 | 28600 | 28600 | 28650 | 28550 | 131 |
| 442 | 20240423 | 120500 | 1421475400 | 28600 | 28500 | 28600 | 28450 | 150 |
| 443 | 20240423 | 120400 | 1417202300 | 28450 | 28400 | 28450 | 28350 | 277 |
| 444 | 20240423 | 120300 | 1409334050 | 28350 | 28350 | 28400 | 28350 | 443 |
| 445 | 20240423 | 120200 | 1396756700 | 28350 | 28350 | 28350 | 28350 | 41 |
| 446 | 20240423 | 120100 | 1395594350 | 28350 | 28450 | 28450 | 28350 | 262 |
| 447 | 20240423 | 120000 | 1388151850 | 28500 | 28500 | 28500 | 28500 | 13 |
| 448 | 20240423 | 115900 | 1387781350 | 28450 | 28400 | 28500 | 28400 | 453 |
| 449 | 20240423 | 115800 | 1374898000 | 28350 | 28350 | 28400 | 28350 | 186 |
| 450 | 20240423 | 115700 | 1369618600 | 28300 | 28500 | 28500 | 28300 | 515 |
| 451 | 20240423 | 115600 | 1354988850 | 28450 | 28500 | 28500 | 28450 | 44 |
| 452 | 20240423 | 115500 | 1353735850 | 28500 | 28450 | 28500 | 28450 | 186 |
| 453 | 20240423 | 115400 | 1348441900 | 28450 | 28500 | 28500 | 28450 | 221 |
| 454 | 20240423 | 115300 | 1342144500 | 28500 | 28500 | 28500 | 28450 | 26 |
| 455 | 20240423 | 115200 | 1341404500 | 28500 | 28500 | 28500 | 28450 | 46 |
| 456 | 20240423 | 115100 | 1340095500 | 28450 | 28450 | 28450 | 28450 | 22 |
| 457 | 20240423 | 115000 | 1339469600 | 28450 | 28450 | 28450 | 28400 | 45 |
| 458 | 20240423 | 114900 | 1338190400 | 28450 | 28450 | 28500 | 28400 | 67 |
| 459 | 20240423 | 114800 | 1336285150 | 28450 | 28450 | 28450 | 28450 | 20 |
| 460 | 20240423 | 114700 | 1335716150 | 28450 | 28400 | 28450 | 28400 | 86 |
| 461 | 20240423 | 114600 | 1333270450 | 28450 | 28400 | 28450 | 28400 | 80 |
| 462 | 20240423 | 114500 | 1330997200 | 28400 | 28450 | 28450 | 28400 | 72 |
| 463 | 20240423 | 114400 | 1328951700 | 28450 | 28400 | 28450 | 28400 | 74 |
| 464 | 20240423 | 114300 | 1326848550 | 28400 | 28400 | 28450 | 28400 | 54 |
| 465 | 20240423 | 114200 | 1325314850 | 28450 | 28400 | 28450 | 28400 | 48 |
| 466 | 20240423 | 114100 | 1323951450 | 28450 | 28400 | 28450 | 28400 | 16 |
| 467 | 20240423 | 114000 | 1323496700 | 28400 | 28400 | 28400 | 28400 | 30 |
| 468 | 20240423 | 113900 | 1322644700 | 28400 | 28500 | 28500 | 28400 | 48 |
| 469 | 20240423 | 113800 | 1321279700 | 28500 | 28450 | 28500 | 28450 | 15 |
| 470 | 20240423 | 113700 | 1320852450 | 28450 | 28450 | 28450 | 28400 | 27 |
| 471 | 20240423 | 113600 | 1320085400 | 28400 | 28500 | 28500 | 28400 | 84 |
| 472 | 20240423 | 113500 | 1317696200 | 28500 | 28500 | 28500 | 28500 | 15 |
| 473 | 20240423 | 113400 | 1317268700 | 28450 | 28450 | 28450 | 28450 | 1 |
| 474 | 20240423 | 113300 | 1317240250 | 28450 | 28550 | 28550 | 28450 | 75 |
| 475 | 20240423 | 113200 | 1315104800 | 28550 | 28550 | 28550 | 28550 | 129 |
| 476 | 20240423 | 113100 | 1311421850 | 28500 | 28500 | 28500 | 28450 | 115 |
| 477 | 20240423 | 113000 | 1308145650 | 28450 | 28500 | 28500 | 28450 | 538 |
| 478 | 20240423 | 112900 | 1292814900 | 28500 | 28600 | 28600 | 28500 | 97 |
| 479 | 20240423 | 112800 | 1290049150 | 28550 | 28500 | 28550 | 28500 | 44 |
| 480 | 20240423 | 112700 | 1288793950 | 28500 | 28600 | 28600 | 28500 | 41 |
| 481 | 20240423 | 112600 | 1287625350 | 28600 | 28600 | 28600 | 28600 | 27 |
| 482 | 20240423 | 112500 | 1286853150 | 28600 | 28600 | 28600 | 28550 | 22 |
| 483 | 20240423 | 112400 | 1286224650 | 28650 | 28650 | 28650 | 28650 | 4 |
| 484 | 20240423 | 112300 | 1286110050 | 28650 | 28650 | 28650 | 28650 | 20 |
| 485 | 20240423 | 112200 | 1285537050 | 28650 | 28700 | 28700 | 28650 | 30 |
| 486 | 20240423 | 112100 | 1284676450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 487 | 20240423 | 112000 | 1284676450 | 28600 | 28700 | 28700 | 28600 | 160 |
| 488 | 20240423 | 111900 | 1280088450 | 28750 | 28700 | 28750 | 28700 | 700 |
| 489 | 20240423 | 111800 | 1259987450 | 28700 | 28700 | 28700 | 28700 | 91 |
| 490 | 20240423 | 111700 | 1257375750 | 28600 | 28550 | 28600 | 28450 | 2959 |
| 491 | 20240423 | 111600 | 1172758550 | 28550 | 28550 | 28550 | 28550 | 24 |
| 492 | 20240423 | 111500 | 1172073350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 493 | 20240423 | 111400 | 1172073350 | 28450 | 28700 | 28700 | 28450 | 2416 |
| 494 | 20240423 | 111300 | 1103019900 | 28650 | 28750 | 28750 | 28650 | 146 |
| 495 | 20240423 | 111200 | 1098824400 | 28800 | 28700 | 28800 | 28700 | 3 |
| 496 | 20240423 | 111100 | 1098738100 | 28700 | 28700 | 28750 | 28700 | 287 |
| 497 | 20240423 | 111000 | 1090495750 | 28700 | 28750 | 28750 | 28700 | 550 |
| 498 | 20240423 | 110900 | 1074687350 | 28800 | 28750 | 28800 | 28750 | 59 |
| 499 | 20240423 | 110800 | 1072990050 | 28750 | 28750 | 28750 | 28750 | 41 |
| 500 | 20240423 | 110700 | 1071811300 | 28800 | 28800 | 28800 | 28750 | 105 |
| 501 | 20240423 | 110600 | 1068789150 | 28750 | 28750 | 28750 | 28750 | 20 |
| 502 | 20240423 | 110500 | 1068214150 | 28750 | 28800 | 28800 | 28750 | 179 |
| 503 | 20240423 | 110400 | 1063060100 | 28800 | 28850 | 28850 | 28800 | 206 |
| 504 | 20240423 | 110300 | 1057120850 | 28800 | 28800 | 28800 | 28800 | 19 |
| 505 | 20240423 | 110200 | 1056573650 | 28750 | 28700 | 28800 | 28700 | 443 |
| 506 | 20240423 | 110100 | 1043823700 | 28700 | 28750 | 28750 | 28650 | 399 |
| 507 | 20240423 | 110000 | 1032371600 | 28800 | 28800 | 28800 | 28800 | 16 |
| 508 | 20240423 | 105900 | 1031910800 | 28800 | 28750 | 28800 | 28750 | 36 |
| 509 | 20240423 | 105800 | 1030875550 | 28750 | 28750 | 28800 | 28750 | 76 |
| 510 | 20240423 | 105700 | 1028689800 | 28800 | 28800 | 28800 | 28800 | 16 |
| 511 | 20240423 | 105600 | 1028229000 | 28750 | 28800 | 28800 | 28750 | 75 |
| 512 | 20240423 | 105500 | 1026070200 | 28750 | 28750 | 28750 | 28750 | 60 |
| 513 | 20240423 | 105400 | 1024345200 | 28750 | 28700 | 28800 | 28700 | 428 |
| 514 | 20240423 | 105300 | 1012027900 | 28700 | 28750 | 28750 | 28700 | 132 |
| 515 | 20240423 | 105200 | 1008238450 | 28750 | 28700 | 28750 | 28700 | 61 |
| 516 | 20240423 | 105100 | 1006486700 | 28700 | 28750 | 28750 | 28700 | 62 |
| 517 | 20240423 | 105000 | 1004707250 | 28700 | 28800 | 28800 | 28700 | 594 |
| 518 | 20240423 | 104900 | 987644600 | 28800 | 28650 | 28800 | 28650 | 588 |
| 519 | 20240423 | 104800 | 970743150 | 28650 | 28650 | 28650 | 28650 | 1 |
| 520 | 20240423 | 104700 | 970714500 | 28650 | 28750 | 28750 | 28650 | 1214 |
| 521 | 20240423 | 104600 | 935875250 | 28700 | 28700 | 28700 | 28700 | 577 |
| 522 | 20240423 | 104500 | 919315350 | 28700 | 28800 | 28800 | 28700 | 292 |
| 523 | 20240423 | 104400 | 910920200 | 28800 | 28800 | 28800 | 28800 | 10 |
| 524 | 20240423 | 104300 | 910632200 | 28750 | 28750 | 28850 | 28750 | 1108 |
| 525 | 20240423 | 104200 | 878771250 | 28700 | 28750 | 28750 | 28700 | 73 |
| 526 | 20240423 | 104100 | 876674500 | 28700 | 28750 | 28750 | 28700 | 84 |
| 527 | 20240423 | 104000 | 874259550 | 28700 | 28750 | 28750 | 28700 | 24 |
| 528 | 20240423 | 103900 | 873570700 | 28700 | 28750 | 28850 | 28700 | 547 |
| 529 | 20240423 | 103800 | 857846900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 530 | 20240423 | 103700 | 857846900 | 28750 | 28950 | 28950 | 28750 | 667 |
| 531 | 20240423 | 103600 | 838622400 | 28800 | 28800 | 28800 | 28800 | 43 |
| 532 | 20240423 | 103500 | 837384000 | 28800 | 28950 | 28950 | 28800 | 518 |
| 533 | 20240423 | 103400 | 822423950 | 28950 | 29000 | 29000 | 28950 | 225 |
| 534 | 20240423 | 103300 | 815908950 | 28950 | 28950 | 28950 | 28900 | 694 |
| 535 | 20240423 | 103200 | 795821550 | 28950 | 29000 | 29000 | 28950 | 22 |
| 536 | 20240423 | 103100 | 795184550 | 28850 | 29000 | 29000 | 28850 | 3034 |
| 537 | 20240423 | 103000 | 707395600 | 29050 | 29050 | 29050 | 29050 | 13 |
| 538 | 20240423 | 102900 | 707017950 | 29000 | 29000 | 29050 | 29000 | 89 |
| 539 | 20240423 | 102800 | 704436900 | 29000 | 29000 | 29050 | 29000 | 153 |
| 540 | 20240423 | 102700 | 699998200 | 29000 | 29000 | 29000 | 29000 | 2 |
| 541 | 20240423 | 102600 | 699940200 | 29000 | 29000 | 29000 | 29000 | 40 |
| 542 | 20240423 | 102500 | 698780200 | 29000 | 29000 | 29000 | 29000 | 844 |
| 543 | 20240423 | 102400 | 674304200 | 29000 | 29050 | 29050 | 29000 | 41 |
| 544 | 20240423 | 102300 | 673113500 | 29000 | 29000 | 29000 | 28950 | 419 |
| 545 | 20240423 | 102200 | 660965250 | 29000 | 29000 | 29000 | 29000 | 345 |
| 546 | 20240423 | 102100 | 650960250 | 29000 | 29000 | 29050 | 28950 | 764 |
| 547 | 20240423 | 102000 | 628805750 | 29000 | 29100 | 29150 | 29000 | 973 |
| 548 | 20240423 | 101900 | 600535750 | 29150 | 29150 | 29150 | 29150 | 21 |
| 549 | 20240423 | 101800 | 599923600 | 29100 | 29100 | 29100 | 29100 | 459 |
| 550 | 20240423 | 101700 | 586566700 | 29100 | 29200 | 29200 | 29100 | 836 |
| 551 | 20240423 | 101600 | 562184450 | 29200 | 29150 | 29200 | 29150 | 250 |
| 552 | 20240423 | 101500 | 554887950 | 29100 | 29150 | 29200 | 29100 | 396 |
| 553 | 20240423 | 101400 | 543335600 | 29100 | 29100 | 29100 | 29050 | 299 |
| 554 | 20240423 | 101300 | 534637550 | 29050 | 29050 | 29050 | 29050 | 20 |
| 555 | 20240423 | 101200 | 534056550 | 29100 | 29100 | 29100 | 29100 | 165 |
| 556 | 20240423 | 101100 | 529255050 | 29100 | 29100 | 29100 | 29100 | 0 |
| 557 | 20240423 | 101000 | 529255050 | 29100 | 29150 | 29150 | 29100 | 94 |
| 558 | 20240423 | 100900 | 526519500 | 29100 | 29050 | 29100 | 29050 | 910 |
| 559 | 20240423 | 100800 | 500041800 | 29050 | 29050 | 29050 | 29050 | 80 |
| 560 | 20240423 | 100700 | 497717800 | 29050 | 29000 | 29050 | 29000 | 110 |
| 561 | 20240423 | 100600 | 494525300 | 29000 | 29000 | 29000 | 29000 | 36 |
| 562 | 20240423 | 100500 | 493481300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 563 | 20240423 | 100400 | 493481300 | 29000 | 29000 | 29050 | 29000 | 63 |
| 564 | 20240423 | 100300 | 491654150 | 29000 | 29000 | 29000 | 29000 | 58 |
| 565 | 20240423 | 100200 | 489972150 | 29000 | 29000 | 29000 | 29000 | 41 |
| 566 | 20240423 | 100100 | 488783150 | 29050 | 29000 | 29050 | 29000 | 100 |
| 567 | 20240423 | 100000 | 485883100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 568 | 20240423 | 095900 | 485883100 | 29000 | 29000 | 29000 | 29000 | 82 |
| 569 | 20240423 | 095800 | 483505100 | 29000 | 29000 | 29000 | 28950 | 674 |
| 570 | 20240423 | 095700 | 463963500 | 29000 | 29000 | 29000 | 29000 | 1 |
| 571 | 20240423 | 095600 | 463934500 | 29000 | 29000 | 29000 | 29000 | 70 |
| 572 | 20240423 | 095500 | 461904500 | 29050 | 29100 | 29100 | 29050 | 18 |
| 573 | 20240423 | 095400 | 461381350 | 29100 | 29100 | 29100 | 29100 | 137 |
| 574 | 20240423 | 095300 | 457394650 | 29050 | 29050 | 29050 | 29050 | 0 |
| 575 | 20240423 | 095200 | 457394650 | 29050 | 29000 | 29050 | 29000 | 228 |
| 576 | 20240423 | 095100 | 450780050 | 28900 | 29000 | 29000 | 28900 | 907 |
| 577 | 20240423 | 095000 | 424494750 | 29000 | 29000 | 29000 | 28950 | 90 |
| 578 | 20240423 | 094900 | 421887250 | 29000 | 29000 | 29000 | 29000 | 8 |
| 579 | 20240423 | 094800 | 421655250 | 29000 | 29000 | 29000 | 29000 | 305 |
| 580 | 20240423 | 094700 | 412810250 | 29050 | 29000 | 29050 | 29000 | 69 |
| 581 | 20240423 | 094600 | 410808250 | 29050 | 29050 | 29050 | 29000 | 172 |
| 582 | 20240423 | 094500 | 405812350 | 29000 | 29000 | 29000 | 29000 | 62 |
| 583 | 20240423 | 094400 | 404014350 | 29000 | 29000 | 29000 | 29000 | 1 |
| 584 | 20240423 | 094300 | 403985350 | 29000 | 28950 | 29000 | 28950 | 57 |
| 585 | 20240423 | 094200 | 402334800 | 29000 | 29000 | 29000 | 29000 | 151 |
| 586 | 20240423 | 094100 | 397955800 | 29050 | 29050 | 29050 | 29050 | 0 |
| 587 | 20240423 | 094000 | 397955800 | 29050 | 29000 | 29050 | 29000 | 47 |
| 588 | 20240423 | 093900 | 396592300 | 29000 | 29050 | 29050 | 29000 | 389 |
| 589 | 20240423 | 093800 | 385307850 | 29100 | 29200 | 29200 | 29100 | 272 |
| 590 | 20240423 | 093700 | 377374250 | 29200 | 29200 | 29200 | 29200 | 2 |
| 591 | 20240423 | 093600 | 377315850 | 29200 | 29200 | 29250 | 29200 | 58 |
| 592 | 20240423 | 093500 | 375622200 | 29200 | 29200 | 29200 | 29200 | 39 |
| 593 | 20240423 | 093400 | 374483400 | 29200 | 29200 | 29200 | 29200 | 17 |
| 594 | 20240423 | 093300 | 373987000 | 29150 | 29200 | 29200 | 29150 | 75 |
| 595 | 20240423 | 093200 | 371800700 | 29200 | 29200 | 29200 | 29200 | 50 |
| 596 | 20240423 | 093100 | 370340700 | 29200 | 29200 | 29200 | 29200 | 0 |
| 597 | 20240423 | 093000 | 370340700 | 29200 | 29200 | 29200 | 29200 | 77 |
| 598 | 20240423 | 092900 | 368092300 | 29200 | 29200 | 29200 | 29200 | 123 |
| 599 | 20240423 | 092800 | 364500700 | 29200 | 29200 | 29200 | 29200 | 0 |
| 600 | 20240423 | 092700 | 364500700 | 29200 | 29250 | 29250 | 29200 | 171 |
| 601 | 20240423 | 092600 | 359499050 | 29200 | 29200 | 29200 | 29200 | 1 |
| 602 | 20240423 | 092500 | 359469850 | 29250 | 29250 | 29250 | 29200 | 30 |
| 603 | 20240423 | 092400 | 358592400 | 29250 | 29250 | 29300 | 29250 | 326 |
| 604 | 20240423 | 092300 | 349056500 | 29300 | 29250 | 29300 | 29250 | 151 |
| 605 | 20240423 | 092200 | 344632350 | 29400 | 29350 | 29400 | 29350 | 137 |
| 606 | 20240423 | 092100 | 340611350 | 29400 | 29300 | 29400 | 29300 | 1028 |
| 607 | 20240423 | 092000 | 310459300 | 29300 | 29150 | 29300 | 29150 | 1036 |
| 608 | 20240423 | 091900 | 280173800 | 29150 | 29250 | 29250 | 29150 | 498 |
| 609 | 20240423 | 091800 | 265628100 | 29300 | 29150 | 29300 | 29150 | 557 |
| 610 | 20240423 | 091700 | 249348100 | 29100 | 29000 | 29100 | 29000 | 274 |
| 611 | 20240423 | 091600 | 241379350 | 28900 | 29100 | 29100 | 28900 | 1395 |
| 612 | 20240423 | 091500 | 200912600 | 29100 | 29050 | 29150 | 29050 | 113 |
| 613 | 20240423 | 091400 | 197624350 | 29050 | 29250 | 29250 | 29050 | 184 |
| 614 | 20240423 | 091300 | 192262350 | 29250 | 29250 | 29350 | 29100 | 420 |
| 615 | 20240423 | 091200 | 179993900 | 29150 | 28750 | 29300 | 28750 | 4346 |
| 616 | 20240423 | 091100 | 54319100 | 28750 | 28700 | 28750 | 28700 | 361 |
| 617 | 20240423 | 091000 | 43952100 | 28700 | 28700 | 28700 | 28650 | 19 |
| 618 | 20240423 | 090900 | 43407150 | 28700 | 28700 | 28700 | 28700 | 2 |
| 619 | 20240423 | 090800 | 43349750 | 28700 | 28700 | 28700 | 28700 | 36 |
| 620 | 20240423 | 090700 | 42316550 | 28650 | 28650 | 28700 | 28600 | 80 |
| 621 | 20240423 | 090600 | 40024250 | 28650 | 28550 | 28700 | 28550 | 127 |
| 622 | 20240423 | 090500 | 36395300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 623 | 20240423 | 090400 | 36395300 | 28300 | 28350 | 28350 | 28300 | 332 |
| 624 | 20240423 | 090300 | 26990800 | 28300 | 28450 | 28550 | 28300 | 926 |
| 625 | 20240423 | 090200 | 684550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 626 | 20240423 | 090100 | 684550 | 28500 | 28450 | 28500 | 28450 | 7 |
| 627 | 20240423 | 090000 | 485350 | 28550 | 28550 | 28550 | 28550 | 17 |