32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240422 | 185300 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 6462 |
| 3 | 20240422 | 185200 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 4 | 20240422 | 185100 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 5 | 20240422 | 185000 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 6 | 20240422 | 184900 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 7 | 20240422 | 184800 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 8 | 20240422 | 184700 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 9 | 20240422 | 184600 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 10 | 20240422 | 184500 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 11 | 20240422 | 184400 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 12 | 20240422 | 184300 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 13 | 20240422 | 184200 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 14 | 20240422 | 184100 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 15 | 20240422 | 184000 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 16 | 20240422 | 183900 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 17 | 20240422 | 183800 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 18 | 20240422 | 183700 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 19 | 20240422 | 183600 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 20 | 20240422 | 183500 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 21 | 20240422 | 183400 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 22 | 20240422 | 183300 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 23 | 20240422 | 183200 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 24 | 20240422 | 183100 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 25 | 20240422 | 183000 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 26 | 20240422 | 182900 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 27 | 20240422 | 182800 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 28 | 20240422 | 182700 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 29 | 20240422 | 182600 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 30 | 20240422 | 182500 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 31 | 20240422 | 182400 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 32 | 20240422 | 182300 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 6462 |
| 33 | 20240422 | 182200 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 34 | 20240422 | 182100 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 35 | 20240422 | 182000 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 36 | 20240422 | 181900 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 37 | 20240422 | 181800 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 38 | 20240422 | 181700 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 39 | 20240422 | 181600 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 40 | 20240422 | 181500 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 41 | 20240422 | 181400 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 42 | 20240422 | 181300 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 43 | 20240422 | 181200 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 44 | 20240422 | 181100 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 45 | 20240422 | 181000 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 46 | 20240422 | 180900 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 47 | 20240422 | 180800 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 48 | 20240422 | 180700 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 49 | 20240422 | 180600 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 50 | 20240422 | 180500 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 51 | 20240422 | 180400 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 52 | 20240422 | 180300 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 53 | 20240422 | 180200 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 54 | 20240422 | 180100 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 55 | 20240422 | 180000 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 56 | 20240422 | 175900 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 57 | 20240422 | 175800 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 58 | 20240422 | 175700 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 59 | 20240422 | 175600 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 60 | 20240422 | 175500 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 61 | 20240422 | 175400 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 62 | 20240422 | 175300 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 6462 |
| 63 | 20240422 | 175200 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 64 | 20240422 | 175100 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 65 | 20240422 | 175000 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 66 | 20240422 | 174900 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 67 | 20240422 | 174800 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 68 | 20240422 | 174700 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 69 | 20240422 | 174600 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 70 | 20240422 | 174500 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 71 | 20240422 | 174400 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 72 | 20240422 | 174300 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 73 | 20240422 | 174200 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 74 | 20240422 | 174100 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 75 | 20240422 | 174000 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 76 | 20240422 | 173900 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 77 | 20240422 | 173800 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 78 | 20240422 | 173700 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 79 | 20240422 | 173600 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 80 | 20240422 | 173500 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 81 | 20240422 | 173400 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 82 | 20240422 | 173300 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 83 | 20240422 | 173200 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 84 | 20240422 | 173100 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 85 | 20240422 | 173000 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 86 | 20240422 | 172900 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 87 | 20240422 | 172800 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 88 | 20240422 | 172700 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 89 | 20240422 | 172600 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 90 | 20240422 | 172500 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 91 | 20240422 | 172400 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 92 | 20240422 | 172300 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 6462 |
| 93 | 20240422 | 172200 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 94 | 20240422 | 172100 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 95 | 20240422 | 172000 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 96 | 20240422 | 171900 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 97 | 20240422 | 171800 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 98 | 20240422 | 171700 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 99 | 20240422 | 171600 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 100 | 20240422 | 171500 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 101 | 20240422 | 171400 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 102 | 20240422 | 171300 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 103 | 20240422 | 171200 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 104 | 20240422 | 171100 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 105 | 20240422 | 171000 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 106 | 20240422 | 170900 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 107 | 20240422 | 170800 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 108 | 20240422 | 170700 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 109 | 20240422 | 170600 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 110 | 20240422 | 170500 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 111 | 20240422 | 170400 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 112 | 20240422 | 170300 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 113 | 20240422 | 170200 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 114 | 20240422 | 170100 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 115 | 20240422 | 170000 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 116 | 20240422 | 165900 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 117 | 20240422 | 165800 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 118 | 20240422 | 165700 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 119 | 20240422 | 165600 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 120 | 20240422 | 165500 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 121 | 20240422 | 165400 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 122 | 20240422 | 165300 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 6462 |
| 123 | 20240422 | 165200 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 124 | 20240422 | 165100 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 125 | 20240422 | 165000 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 126 | 20240422 | 164900 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 127 | 20240422 | 164800 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 128 | 20240422 | 164700 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 129 | 20240422 | 164600 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 130 | 20240422 | 164500 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 131 | 20240422 | 164400 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 132 | 20240422 | 164300 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 133 | 20240422 | 164200 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 134 | 20240422 | 164100 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 135 | 20240422 | 164000 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 136 | 20240422 | 163900 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 137 | 20240422 | 163800 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 138 | 20240422 | 163700 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 139 | 20240422 | 163600 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 140 | 20240422 | 163500 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 141 | 20240422 | 163400 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 142 | 20240422 | 163300 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 143 | 20240422 | 163200 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 144 | 20240422 | 163100 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 145 | 20240422 | 163000 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 146 | 20240422 | 162900 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 147 | 20240422 | 162800 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 148 | 20240422 | 162700 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 149 | 20240422 | 162600 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 150 | 20240422 | 162500 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 151 | 20240422 | 162400 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 152 | 20240422 | 162300 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 6462 |
| 153 | 20240422 | 162200 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 154 | 20240422 | 162100 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 155 | 20240422 | 162000 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 156 | 20240422 | 161900 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 157 | 20240422 | 161800 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 158 | 20240422 | 161700 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 159 | 20240422 | 161600 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 160 | 20240422 | 161500 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 161 | 20240422 | 161400 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 162 | 20240422 | 161300 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 163 | 20240422 | 161200 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 164 | 20240422 | 161100 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 165 | 20240422 | 161000 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 166 | 20240422 | 160900 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 167 | 20240422 | 160800 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 168 | 20240422 | 160700 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 169 | 20240422 | 160600 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 170 | 20240422 | 160500 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 171 | 20240422 | 160400 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 172 | 20240422 | 160300 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 173 | 20240422 | 160200 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 174 | 20240422 | 160100 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 175 | 20240422 | 160000 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 176 | 20240422 | 155900 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 177 | 20240422 | 155800 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 178 | 20240422 | 155700 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 179 | 20240422 | 155600 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 180 | 20240422 | 155500 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 181 | 20240422 | 155400 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 182 | 20240422 | 155300 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 6462 |
| 183 | 20240422 | 155200 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 184 | 20240422 | 155100 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 185 | 20240422 | 155000 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 186 | 20240422 | 154900 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 187 | 20240422 | 154800 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 188 | 20240422 | 154700 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 189 | 20240422 | 154600 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 190 | 20240422 | 154500 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 191 | 20240422 | 154400 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 192 | 20240422 | 154300 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 193 | 20240422 | 154200 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 194 | 20240422 | 154100 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 195 | 20240422 | 154000 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 196 | 20240422 | 153900 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 197 | 20240422 | 153800 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 198 | 20240422 | 153700 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 199 | 20240422 | 153600 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 200 | 20240422 | 153500 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 201 | 20240422 | 153400 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 202 | 20240422 | 153300 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 203 | 20240422 | 153200 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 204 | 20240422 | 153100 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 205 | 20240422 | 153000 | 16781724050 | 34650 | 34650 | 34650 | 34650 | 6462 |
| 206 | 20240422 | 152900 | 16557815750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 207 | 20240422 | 152800 | 16557815750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 208 | 20240422 | 152700 | 16557815750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 209 | 20240422 | 152600 | 16557815750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 210 | 20240422 | 152500 | 16557815750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 211 | 20240422 | 152400 | 16557815750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 212 | 20240422 | 152300 | 16557815750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 213 | 20240422 | 152200 | 16557815750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 214 | 20240422 | 152100 | 16557815750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 215 | 20240422 | 152000 | 16557815750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 216 | 20240422 | 151900 | 16557815750 | 34600 | 34650 | 34650 | 34600 | 520 |
| 217 | 20240422 | 151800 | 16539812450 | 34650 | 34550 | 34650 | 34550 | 655 |
| 218 | 20240422 | 151700 | 16517157550 | 34600 | 34550 | 34650 | 34550 | 447 |
| 219 | 20240422 | 151600 | 16501706600 | 34650 | 34650 | 34650 | 34500 | 1306 |
| 220 | 20240422 | 151500 | 16456466000 | 34700 | 34650 | 34700 | 34600 | 677 |
| 221 | 20240422 | 151400 | 16433000250 | 34650 | 34600 | 34700 | 34500 | 4648 |
| 222 | 20240422 | 151300 | 16272063350 | 34600 | 34550 | 34600 | 34500 | 2276 |
| 223 | 20240422 | 151200 | 16193393050 | 34500 | 34500 | 34550 | 34450 | 1167 |
| 224 | 20240422 | 151100 | 16153132400 | 34500 | 34600 | 34600 | 34500 | 489 |
| 225 | 20240422 | 151000 | 16136256150 | 34550 | 34500 | 34600 | 34500 | 373 |
| 226 | 20240422 | 150900 | 16123356100 | 34400 | 34450 | 34650 | 34400 | 5978 |
| 227 | 20240422 | 150800 | 15916734600 | 34400 | 34550 | 34550 | 34400 | 3907 |
| 228 | 20240422 | 150700 | 15781958650 | 34550 | 34400 | 34550 | 34400 | 885 |
| 229 | 20240422 | 150600 | 15751428400 | 34450 | 34400 | 34500 | 34400 | 671 |
| 230 | 20240422 | 150500 | 15728316250 | 34400 | 34450 | 34500 | 34400 | 352 |
| 231 | 20240422 | 150400 | 15716193200 | 34400 | 34400 | 34450 | 34400 | 518 |
| 232 | 20240422 | 150300 | 15698357350 | 34450 | 34500 | 34500 | 34400 | 864 |
| 233 | 20240422 | 150200 | 15668586050 | 34500 | 34550 | 34550 | 34500 | 2738 |
| 234 | 20240422 | 150100 | 15574064600 | 34500 | 34500 | 34550 | 34450 | 1490 |
| 235 | 20240422 | 150000 | 15522616850 | 34500 | 34400 | 34550 | 34350 | 2716 |
| 236 | 20240422 | 145900 | 15429012400 | 34400 | 34250 | 34400 | 34250 | 533 |
| 237 | 20240422 | 145800 | 15410706700 | 34300 | 34400 | 34450 | 34200 | 4470 |
| 238 | 20240422 | 145700 | 15257229600 | 34450 | 34500 | 34550 | 34400 | 1762 |
| 239 | 20240422 | 145600 | 15196491000 | 34450 | 34450 | 34500 | 34450 | 1588 |
| 240 | 20240422 | 145500 | 15141733550 | 34450 | 34500 | 34550 | 34450 | 4984 |
| 241 | 20240422 | 145400 | 14969961500 | 34500 | 34500 | 34600 | 34450 | 4958 |
| 242 | 20240422 | 145300 | 14798796050 | 34500 | 34300 | 34550 | 34300 | 5482 |
| 243 | 20240422 | 145200 | 14610018150 | 34300 | 34050 | 34350 | 34050 | 5952 |
| 244 | 20240422 | 145100 | 14406106700 | 34050 | 34150 | 34200 | 34050 | 13303 |
| 245 | 20240422 | 145000 | 13951901600 | 34100 | 34100 | 34200 | 34050 | 2183 |
| 246 | 20240422 | 144900 | 13877367300 | 34100 | 34000 | 34150 | 34000 | 10005 |
| 247 | 20240422 | 144800 | 13536457050 | 34000 | 33900 | 34000 | 33900 | 652 |
| 248 | 20240422 | 144700 | 13514320700 | 33900 | 33850 | 33950 | 33850 | 2253 |
| 249 | 20240422 | 144600 | 13437996900 | 33800 | 33900 | 33900 | 33800 | 247 |
| 250 | 20240422 | 144500 | 13429633100 | 33850 | 33850 | 33900 | 33800 | 642 |
| 251 | 20240422 | 144400 | 13407898600 | 33900 | 33850 | 33900 | 33800 | 1065 |
| 252 | 20240422 | 144300 | 13371824250 | 33850 | 33900 | 33900 | 33850 | 1748 |
| 253 | 20240422 | 144200 | 13312597750 | 33850 | 33950 | 33950 | 33850 | 1245 |
| 254 | 20240422 | 144100 | 13270358450 | 33950 | 33850 | 33950 | 33850 | 911 |
| 255 | 20240422 | 144000 | 13239436100 | 33950 | 33900 | 33950 | 33850 | 417 |
| 256 | 20240422 | 143900 | 13225288750 | 33950 | 33900 | 33950 | 33850 | 334 |
| 257 | 20240422 | 143800 | 13213966750 | 33900 | 33850 | 33950 | 33850 | 127 |
| 258 | 20240422 | 143700 | 13209661850 | 33900 | 33900 | 33900 | 33850 | 277 |
| 259 | 20240422 | 143600 | 13200272900 | 33850 | 33900 | 33900 | 33850 | 158 |
| 260 | 20240422 | 143500 | 13194920200 | 33900 | 33900 | 33900 | 33850 | 112 |
| 261 | 20240422 | 143400 | 13191127150 | 33850 | 33850 | 33850 | 33800 | 392 |
| 262 | 20240422 | 143300 | 13177872650 | 33800 | 33800 | 33900 | 33800 | 358 |
| 263 | 20240422 | 143200 | 13165755100 | 33850 | 33850 | 33850 | 33800 | 677 |
| 264 | 20240422 | 143100 | 13142840150 | 33800 | 33800 | 33850 | 33800 | 188 |
| 265 | 20240422 | 143000 | 13136482500 | 33850 | 33900 | 33900 | 33800 | 95 |
| 266 | 20240422 | 142900 | 13133268700 | 33850 | 33850 | 33850 | 33800 | 394 |
| 267 | 20240422 | 142800 | 13119933350 | 33800 | 33800 | 33850 | 33800 | 1028 |
| 268 | 20240422 | 142700 | 13085185300 | 33800 | 33800 | 33800 | 33750 | 174 |
| 269 | 20240422 | 142600 | 13079305850 | 33750 | 33800 | 33800 | 33750 | 164 |
| 270 | 20240422 | 142500 | 13073762950 | 33800 | 33750 | 33800 | 33750 | 129 |
| 271 | 20240422 | 142400 | 13069406750 | 33800 | 33750 | 33800 | 33700 | 68 |
| 272 | 20240422 | 142300 | 13067112100 | 33750 | 33750 | 33800 | 33750 | 144 |
| 273 | 20240422 | 142200 | 13062250650 | 33800 | 33800 | 33800 | 33750 | 151 |
| 274 | 20240422 | 142100 | 13057147400 | 33700 | 33750 | 33800 | 33700 | 101 |
| 275 | 20240422 | 142000 | 13053736450 | 33750 | 33750 | 33800 | 33750 | 216 |
| 276 | 20240422 | 141900 | 13046445250 | 33800 | 33800 | 33800 | 33750 | 185 |
| 277 | 20240422 | 141800 | 13040193650 | 33800 | 33750 | 33800 | 33750 | 98 |
| 278 | 20240422 | 141700 | 13036886050 | 33750 | 33700 | 33800 | 33650 | 102 |
| 279 | 20240422 | 141600 | 13033446500 | 33650 | 33800 | 33850 | 33650 | 1168 |
| 280 | 20240422 | 141500 | 12994063150 | 33750 | 33750 | 33800 | 33700 | 297 |
| 281 | 20240422 | 141400 | 12984031500 | 33800 | 33800 | 33800 | 33750 | 76 |
| 282 | 20240422 | 141300 | 12981464700 | 33750 | 33800 | 33800 | 33750 | 156 |
| 283 | 20240422 | 141200 | 12976195400 | 33800 | 33800 | 33800 | 33700 | 475 |
| 284 | 20240422 | 141100 | 12960174450 | 33800 | 33850 | 33850 | 33800 | 149 |
| 285 | 20240422 | 141000 | 12955131900 | 33800 | 33750 | 33800 | 33700 | 180 |
| 286 | 20240422 | 140900 | 12949050950 | 33800 | 33800 | 33800 | 33700 | 439 |
| 287 | 20240422 | 140800 | 12934245900 | 33800 | 33700 | 33800 | 33700 | 249 |
| 288 | 20240422 | 140700 | 12925836100 | 33750 | 33800 | 33800 | 33750 | 109 |
| 289 | 20240422 | 140600 | 12922155050 | 33800 | 33850 | 33850 | 33750 | 267 |
| 290 | 20240422 | 140500 | 12913132200 | 33850 | 33850 | 33850 | 33800 | 56 |
| 291 | 20240422 | 140400 | 12911236900 | 33850 | 33800 | 33850 | 33750 | 894 |
| 292 | 20240422 | 140300 | 12881041500 | 33800 | 33800 | 33850 | 33800 | 41 |
| 293 | 20240422 | 140200 | 12879654200 | 33800 | 33850 | 33850 | 33800 | 177 |
| 294 | 20240422 | 140100 | 12873663000 | 33800 | 33800 | 33800 | 33750 | 1149 |
| 295 | 20240422 | 140000 | 12834830200 | 33800 | 33800 | 33850 | 33750 | 661 |
| 296 | 20240422 | 135900 | 12812486550 | 33850 | 33900 | 33900 | 33850 | 503 |
| 297 | 20240422 | 135800 | 12795456350 | 33850 | 34000 | 34000 | 33850 | 107 |
| 298 | 20240422 | 135700 | 12791827500 | 34000 | 33950 | 34000 | 33900 | 280 |
| 299 | 20240422 | 135600 | 12782325350 | 33950 | 33950 | 33950 | 33900 | 331 |
| 300 | 20240422 | 135500 | 12771095000 | 33950 | 33900 | 34000 | 33900 | 165 |
| 301 | 20240422 | 135400 | 12765496300 | 33950 | 34000 | 34100 | 33900 | 2387 |
| 302 | 20240422 | 135300 | 12684452950 | 34000 | 34050 | 34050 | 33950 | 319 |
| 303 | 20240422 | 135200 | 12673602350 | 33950 | 34050 | 34100 | 33950 | 1198 |
| 304 | 20240422 | 135100 | 12632869200 | 34100 | 34050 | 34100 | 34000 | 211 |
| 305 | 20240422 | 135000 | 12625683000 | 34050 | 33950 | 34100 | 33950 | 246 |
| 306 | 20240422 | 134900 | 12617304200 | 34050 | 33950 | 34100 | 33950 | 2517 |
| 307 | 20240422 | 134800 | 12531667900 | 33950 | 33900 | 33950 | 33900 | 125 |
| 308 | 20240422 | 134700 | 12527428200 | 33900 | 33950 | 33950 | 33900 | 243 |
| 309 | 20240422 | 134600 | 12519183950 | 33950 | 33850 | 33950 | 33850 | 112 |
| 310 | 20240422 | 134500 | 12515387450 | 33850 | 33950 | 33950 | 33850 | 31 |
| 311 | 20240422 | 134400 | 12514336150 | 33950 | 34000 | 34000 | 33850 | 406 |
| 312 | 20240422 | 134300 | 12500572450 | 33950 | 34000 | 34000 | 33950 | 64 |
| 313 | 20240422 | 134200 | 12498397100 | 34000 | 33900 | 34000 | 33900 | 257 |
| 314 | 20240422 | 134100 | 12489671800 | 33950 | 33950 | 34000 | 33950 | 217 |
| 315 | 20240422 | 134000 | 12482302500 | 33950 | 34000 | 34050 | 33950 | 259 |
| 316 | 20240422 | 133900 | 12473500000 | 34000 | 33950 | 34050 | 33950 | 753 |
| 317 | 20240422 | 133800 | 12447909400 | 33900 | 33900 | 33950 | 33900 | 129 |
| 318 | 20240422 | 133700 | 12443534900 | 33850 | 33850 | 33950 | 33850 | 71 |
| 319 | 20240422 | 133600 | 12441127600 | 33900 | 33900 | 33950 | 33850 | 150 |
| 320 | 20240422 | 133500 | 12436043150 | 33900 | 33850 | 33900 | 33800 | 354 |
| 321 | 20240422 | 133400 | 12424055250 | 33800 | 33900 | 33900 | 33750 | 3172 |
| 322 | 20240422 | 133300 | 12316734550 | 33850 | 33900 | 33900 | 33850 | 196 |
| 323 | 20240422 | 133200 | 12310092100 | 33900 | 33900 | 33950 | 33850 | 312 |
| 324 | 20240422 | 133100 | 12299517750 | 33850 | 33950 | 33950 | 33850 | 567 |
| 325 | 20240422 | 133000 | 12280292150 | 33950 | 33900 | 33950 | 33900 | 1233 |
| 326 | 20240422 | 132900 | 12238432650 | 33950 | 33950 | 33950 | 33900 | 217 |
| 327 | 20240422 | 132800 | 12231069950 | 33950 | 33950 | 34000 | 33900 | 206 |
| 328 | 20240422 | 132700 | 12224077750 | 33950 | 33950 | 34000 | 33900 | 37 |
| 329 | 20240422 | 132600 | 12222822150 | 33950 | 34000 | 34000 | 33900 | 128 |
| 330 | 20240422 | 132500 | 12218475250 | 33950 | 33950 | 33950 | 33900 | 99 |
| 331 | 20240422 | 132400 | 12215115200 | 33900 | 33950 | 34000 | 33900 | 318 |
| 332 | 20240422 | 132300 | 12204315450 | 33900 | 33900 | 34000 | 33850 | 776 |
| 333 | 20240422 | 132200 | 12177953150 | 33900 | 33900 | 33900 | 33850 | 203 |
| 334 | 20240422 | 132100 | 12171072050 | 33900 | 33850 | 33900 | 33850 | 633 |
| 335 | 20240422 | 132000 | 12149638100 | 33900 | 33950 | 33950 | 33850 | 247 |
| 336 | 20240422 | 131900 | 12141268700 | 33950 | 33950 | 33950 | 33900 | 202 |
| 337 | 20240422 | 131800 | 12134416500 | 33950 | 33950 | 33950 | 33900 | 264 |
| 338 | 20240422 | 131700 | 12125457800 | 33950 | 33950 | 34000 | 33950 | 175 |
| 339 | 20240422 | 131600 | 12119508800 | 33950 | 33850 | 34000 | 33850 | 166 |
| 340 | 20240422 | 131500 | 12113871200 | 33950 | 33950 | 33950 | 33850 | 79 |
| 341 | 20240422 | 131400 | 12111190150 | 34000 | 34000 | 34000 | 33850 | 178 |
| 342 | 20240422 | 131300 | 12105149000 | 33950 | 33950 | 33950 | 33900 | 162 |
| 343 | 20240422 | 131200 | 12099651900 | 33950 | 33950 | 33950 | 33900 | 163 |
| 344 | 20240422 | 131100 | 12094118100 | 33950 | 33850 | 33950 | 33850 | 306 |
| 345 | 20240422 | 131000 | 12083753550 | 33900 | 33850 | 33950 | 33850 | 121 |
| 346 | 20240422 | 130900 | 12079651100 | 33850 | 33950 | 34000 | 33850 | 1198 |
| 347 | 20240422 | 130800 | 12038981550 | 34000 | 34000 | 34050 | 33950 | 719 |
| 348 | 20240422 | 130700 | 12014535750 | 34050 | 34050 | 34100 | 34000 | 1624 |
| 349 | 20240422 | 130600 | 11959266150 | 34000 | 33900 | 34050 | 33900 | 695 |
| 350 | 20240422 | 130500 | 11935630800 | 33900 | 33900 | 33950 | 33900 | 390 |
| 351 | 20240422 | 130400 | 11922407550 | 33850 | 33850 | 33900 | 33850 | 194 |
| 352 | 20240422 | 130300 | 11915831950 | 33900 | 33900 | 33900 | 33850 | 166 |
| 353 | 20240422 | 130200 | 11910205000 | 33900 | 33850 | 33900 | 33850 | 295 |
| 354 | 20240422 | 130100 | 11900211600 | 33900 | 33900 | 33900 | 33800 | 94 |
| 355 | 20240422 | 130000 | 11897025650 | 33850 | 33850 | 33850 | 33800 | 410 |
| 356 | 20240422 | 125900 | 11883162550 | 33800 | 33850 | 33900 | 33800 | 1079 |
| 357 | 20240422 | 125800 | 11846677750 | 33850 | 33900 | 33900 | 33850 | 59 |
| 358 | 20240422 | 125700 | 11844677950 | 33900 | 33900 | 33950 | 33850 | 146 |
| 359 | 20240422 | 125600 | 11839732300 | 33900 | 33950 | 33950 | 33900 | 93 |
| 360 | 20240422 | 125500 | 11836575700 | 33950 | 33950 | 33950 | 33900 | 136 |
| 361 | 20240422 | 125400 | 11831958550 | 33950 | 33950 | 33950 | 33850 | 167 |
| 362 | 20240422 | 125300 | 11826295400 | 33950 | 33900 | 33950 | 33900 | 45 |
| 363 | 20240422 | 125200 | 11824767700 | 33950 | 33950 | 33950 | 33800 | 1503 |
| 364 | 20240422 | 125100 | 11773877900 | 33950 | 33950 | 33950 | 33900 | 122 |
| 365 | 20240422 | 125000 | 11769741200 | 33950 | 33900 | 33950 | 33900 | 137 |
| 366 | 20240422 | 124900 | 11765094150 | 33950 | 34050 | 34050 | 33850 | 4296 |
| 367 | 20240422 | 124800 | 11619222000 | 34050 | 34100 | 34100 | 34000 | 230 |
| 368 | 20240422 | 124700 | 11611388550 | 34000 | 34050 | 34100 | 34000 | 281 |
| 369 | 20240422 | 124600 | 11601820200 | 34050 | 34100 | 34100 | 34050 | 91 |
| 370 | 20240422 | 124500 | 11598717450 | 34050 | 34100 | 34100 | 34050 | 369 |
| 371 | 20240422 | 124400 | 11586138600 | 34100 | 34100 | 34100 | 34050 | 242 |
| 372 | 20240422 | 124300 | 11577891700 | 34100 | 34150 | 34200 | 34050 | 1485 |
| 373 | 20240422 | 124200 | 11527238200 | 34150 | 34150 | 34200 | 34100 | 1434 |
| 374 | 20240422 | 124100 | 11478278050 | 34150 | 34150 | 34150 | 34150 | 235 |
| 375 | 20240422 | 124000 | 11470252800 | 34100 | 34100 | 34250 | 34100 | 270 |
| 376 | 20240422 | 123900 | 11461035650 | 34100 | 34250 | 34250 | 34100 | 141 |
| 377 | 20240422 | 123800 | 11456216650 | 34150 | 34200 | 34200 | 34150 | 164 |
| 378 | 20240422 | 123700 | 11450608900 | 34200 | 34100 | 34200 | 34100 | 1639 |
| 379 | 20240422 | 123600 | 11394572800 | 34100 | 34100 | 34100 | 34000 | 158 |
| 380 | 20240422 | 123500 | 11389192950 | 34100 | 34100 | 34100 | 34000 | 152 |
| 381 | 20240422 | 123400 | 11384018550 | 34050 | 34050 | 34100 | 34000 | 149 |
| 382 | 20240422 | 123300 | 11378945900 | 34000 | 34050 | 34100 | 34000 | 137 |
| 383 | 20240422 | 123200 | 11374282600 | 34050 | 34150 | 34150 | 34000 | 1303 |
| 384 | 20240422 | 123100 | 11329900600 | 34150 | 34150 | 34150 | 34100 | 24 |
| 385 | 20240422 | 123000 | 11329081100 | 34150 | 34150 | 34150 | 34100 | 169 |
| 386 | 20240422 | 122900 | 11323310200 | 34150 | 34150 | 34150 | 34100 | 438 |
| 387 | 20240422 | 122800 | 11308370900 | 34150 | 34150 | 34150 | 34100 | 77 |
| 388 | 20240422 | 122700 | 11305741450 | 34150 | 34100 | 34200 | 34050 | 5743 |
| 389 | 20240422 | 122600 | 11109674800 | 34100 | 34050 | 34100 | 34000 | 440 |
| 390 | 20240422 | 122500 | 11094690800 | 34050 | 34000 | 34050 | 34000 | 814 |
| 391 | 20240422 | 122400 | 11066976500 | 34000 | 34000 | 34000 | 33950 | 32 |
| 392 | 20240422 | 122300 | 11065888550 | 33900 | 33950 | 34050 | 33900 | 2069 |
| 393 | 20240422 | 122200 | 10995565450 | 33950 | 33950 | 33950 | 33900 | 189 |
| 394 | 20240422 | 122100 | 10989148950 | 33900 | 33950 | 33950 | 33900 | 183 |
| 395 | 20240422 | 122000 | 10982944200 | 33900 | 33900 | 33950 | 33900 | 46 |
| 396 | 20240422 | 121900 | 10981382850 | 33900 | 33950 | 33950 | 33900 | 176 |
| 397 | 20240422 | 121800 | 10975414850 | 33900 | 33900 | 33950 | 33800 | 123 |
| 398 | 20240422 | 121700 | 10971247700 | 33900 | 33900 | 33950 | 33850 | 118 |
| 399 | 20240422 | 121600 | 10967246900 | 33900 | 34000 | 34000 | 33850 | 217 |
| 400 | 20240422 | 121500 | 10959882950 | 33900 | 33900 | 33950 | 33900 | 152 |
| 401 | 20240422 | 121400 | 10954726600 | 33950 | 33950 | 33950 | 33950 | 121 |
| 402 | 20240422 | 121300 | 10950618650 | 33950 | 33950 | 33950 | 33900 | 134 |
| 403 | 20240422 | 121200 | 10946074900 | 33950 | 33950 | 33950 | 33900 | 238 |
| 404 | 20240422 | 121100 | 10937994850 | 33950 | 33900 | 33950 | 33900 | 66 |
| 405 | 20240422 | 121000 | 10935756150 | 33900 | 33900 | 33950 | 33900 | 241 |
| 406 | 20240422 | 120900 | 10927585650 | 33900 | 33950 | 33950 | 33900 | 68 |
| 407 | 20240422 | 120800 | 10925280350 | 33900 | 33950 | 33950 | 33850 | 238 |
| 408 | 20240422 | 120700 | 10917207050 | 33950 | 33900 | 33950 | 33900 | 57 |
| 409 | 20240422 | 120600 | 10915273550 | 33850 | 33900 | 33900 | 33850 | 127 |
| 410 | 20240422 | 120500 | 10910968500 | 33900 | 33900 | 33900 | 33850 | 256 |
| 411 | 20240422 | 120400 | 10902295000 | 33900 | 33900 | 33900 | 33800 | 383 |
| 412 | 20240422 | 120300 | 10889313750 | 33950 | 33900 | 33950 | 33900 | 211 |
| 413 | 20240422 | 120200 | 10882158950 | 33900 | 33900 | 33900 | 33850 | 203 |
| 414 | 20240422 | 120100 | 10875281700 | 33900 | 33800 | 33900 | 33800 | 181 |
| 415 | 20240422 | 120000 | 10869154300 | 33750 | 33850 | 33900 | 33750 | 698 |
| 416 | 20240422 | 115900 | 10845542850 | 33900 | 33900 | 33950 | 33850 | 306 |
| 417 | 20240422 | 115800 | 10835173800 | 33800 | 33900 | 33900 | 33800 | 105 |
| 418 | 20240422 | 115700 | 10831616800 | 33850 | 33900 | 33900 | 33850 | 194 |
| 419 | 20240422 | 115600 | 10825044400 | 33900 | 33900 | 33900 | 33850 | 248 |
| 420 | 20240422 | 115500 | 10816641650 | 33900 | 33850 | 33900 | 33850 | 119 |
| 421 | 20240422 | 115400 | 10812611550 | 33850 | 33900 | 33900 | 33850 | 373 |
| 422 | 20240422 | 115300 | 10799973100 | 33900 | 33900 | 33900 | 33750 | 74 |
| 423 | 20240422 | 115200 | 10797468500 | 33800 | 33800 | 33900 | 33800 | 568 |
| 424 | 20240422 | 115100 | 10778241850 | 33800 | 33800 | 33850 | 33800 | 146 |
| 425 | 20240422 | 115000 | 10773304800 | 33800 | 33800 | 33850 | 33800 | 1006 |
| 426 | 20240422 | 114900 | 10739301900 | 33800 | 33900 | 33900 | 33800 | 468 |
| 427 | 20240422 | 114800 | 10723443600 | 33900 | 33850 | 33900 | 33850 | 143 |
| 428 | 20240422 | 114700 | 10718599300 | 33850 | 33850 | 33900 | 33800 | 650 |
| 429 | 20240422 | 114600 | 10696596650 | 33800 | 33850 | 33850 | 33800 | 257 |
| 430 | 20240422 | 114500 | 10687901100 | 33800 | 33800 | 33850 | 33800 | 352 |
| 431 | 20240422 | 114400 | 10675989200 | 33850 | 33800 | 33850 | 33800 | 158 |
| 432 | 20240422 | 114300 | 10670643550 | 33850 | 33800 | 33850 | 33750 | 325 |
| 433 | 20240422 | 114200 | 10659657750 | 33800 | 33750 | 33800 | 33700 | 408 |
| 434 | 20240422 | 114100 | 10645898500 | 33750 | 33750 | 33800 | 33700 | 499 |
| 435 | 20240422 | 114000 | 10629062750 | 33750 | 33700 | 33800 | 33700 | 393 |
| 436 | 20240422 | 113900 | 10615801800 | 33700 | 33650 | 33750 | 33600 | 305 |
| 437 | 20240422 | 113800 | 10605515500 | 33750 | 33650 | 33750 | 33600 | 290 |
| 438 | 20240422 | 113700 | 10595759100 | 33600 | 33650 | 33750 | 33600 | 297 |
| 439 | 20240422 | 113600 | 10585762700 | 33700 | 33700 | 33750 | 33650 | 253 |
| 440 | 20240422 | 113500 | 10577238250 | 33700 | 33700 | 33750 | 33650 | 149 |
| 441 | 20240422 | 113400 | 10572217050 | 33650 | 33650 | 33750 | 33650 | 147 |
| 442 | 20240422 | 113300 | 10567263900 | 33700 | 33650 | 33700 | 33650 | 332 |
| 443 | 20240422 | 113200 | 10556080150 | 33700 | 33700 | 33700 | 33650 | 378 |
| 444 | 20240422 | 113100 | 10543348050 | 33700 | 33700 | 33750 | 33650 | 258 |
| 445 | 20240422 | 113000 | 10534655150 | 33650 | 33750 | 33750 | 33650 | 168 |
| 446 | 20240422 | 112900 | 10528997200 | 33650 | 33750 | 33750 | 33650 | 360 |
| 447 | 20240422 | 112800 | 10516851650 | 33750 | 33650 | 33800 | 33550 | 1589 |
| 448 | 20240422 | 112700 | 10463420850 | 33700 | 33750 | 33750 | 33650 | 527 |
| 449 | 20240422 | 112600 | 10445669150 | 33750 | 33750 | 33750 | 33700 | 235 |
| 450 | 20240422 | 112500 | 10437739600 | 33750 | 33650 | 33750 | 33650 | 319 |
| 451 | 20240422 | 112400 | 10426987950 | 33700 | 33750 | 33750 | 33650 | 47 |
| 452 | 20240422 | 112300 | 10425404250 | 33700 | 33700 | 33800 | 33650 | 688 |
| 453 | 20240422 | 112200 | 10402216250 | 33700 | 33800 | 33850 | 33700 | 567 |
| 454 | 20240422 | 112100 | 10383063550 | 33850 | 33800 | 33850 | 33750 | 345 |
| 455 | 20240422 | 112000 | 10371401150 | 33800 | 33800 | 33800 | 33750 | 188 |
| 456 | 20240422 | 111900 | 10365048250 | 33800 | 33850 | 33850 | 33800 | 328 |
| 457 | 20240422 | 111800 | 10353948900 | 33850 | 33900 | 33950 | 33800 | 578 |
| 458 | 20240422 | 111700 | 10334361900 | 33900 | 33850 | 33900 | 33800 | 382 |
| 459 | 20240422 | 111600 | 10321419550 | 33900 | 33800 | 33900 | 33800 | 478 |
| 460 | 20240422 | 111500 | 10305240100 | 33800 | 33700 | 33800 | 33650 | 436 |
| 461 | 20240422 | 111400 | 10290534100 | 33700 | 33700 | 33700 | 33550 | 854 |
| 462 | 20240422 | 111300 | 10261793450 | 33650 | 33650 | 33700 | 33600 | 231 |
| 463 | 20240422 | 111200 | 10254015550 | 33650 | 33650 | 33750 | 33500 | 3697 |
| 464 | 20240422 | 111100 | 10129950750 | 33750 | 33700 | 33800 | 33650 | 216 |
| 465 | 20240422 | 111000 | 10122665500 | 33700 | 33650 | 33800 | 33600 | 4719 |
| 466 | 20240422 | 110900 | 9963600700 | 33650 | 33750 | 33800 | 33550 | 2096 |
| 467 | 20240422 | 110800 | 9893101000 | 33800 | 33800 | 33800 | 33750 | 389 |
| 468 | 20240422 | 110700 | 9879957300 | 33750 | 33800 | 33850 | 33650 | 3593 |
| 469 | 20240422 | 110600 | 9758660000 | 33800 | 33800 | 33850 | 33800 | 445 |
| 470 | 20240422 | 110500 | 9743616250 | 33800 | 33850 | 33900 | 33800 | 1546 |
| 471 | 20240422 | 110400 | 9691286650 | 33850 | 33850 | 33900 | 33800 | 2975 |
| 472 | 20240422 | 110300 | 9590639800 | 33850 | 34100 | 34100 | 33850 | 3966 |
| 473 | 20240422 | 110200 | 9456165250 | 34050 | 34100 | 34100 | 34050 | 1228 |
| 474 | 20240422 | 110100 | 9414348950 | 34050 | 34100 | 34100 | 34000 | 1351 |
| 475 | 20240422 | 110000 | 9368383150 | 34050 | 34200 | 34200 | 34050 | 1571 |
| 476 | 20240422 | 105900 | 9314792000 | 34200 | 34200 | 34200 | 34150 | 250 |
| 477 | 20240422 | 105800 | 9306251400 | 34200 | 34150 | 34200 | 34150 | 265 |
| 478 | 20240422 | 105700 | 9297190750 | 34200 | 34200 | 34200 | 34150 | 120 |
| 479 | 20240422 | 105600 | 9293087000 | 34200 | 34200 | 34200 | 34150 | 485 |
| 480 | 20240422 | 105500 | 9276506500 | 34150 | 34200 | 34200 | 34150 | 321 |
| 481 | 20240422 | 105400 | 9265538150 | 34200 | 34200 | 34200 | 34150 | 224 |
| 482 | 20240422 | 105300 | 9257883450 | 34150 | 34200 | 34200 | 34150 | 176 |
| 483 | 20240422 | 105200 | 9251868850 | 34150 | 34200 | 34200 | 34100 | 462 |
| 484 | 20240422 | 105100 | 9236082500 | 34200 | 34200 | 34200 | 34150 | 270 |
| 485 | 20240422 | 105000 | 9226849600 | 34200 | 34200 | 34200 | 34150 | 776 |
| 486 | 20240422 | 104900 | 9200332150 | 34200 | 34200 | 34200 | 34200 | 263 |
| 487 | 20240422 | 104800 | 9191337550 | 34200 | 34200 | 34200 | 34150 | 311 |
| 488 | 20240422 | 104700 | 9180702400 | 34200 | 34200 | 34200 | 34150 | 390 |
| 489 | 20240422 | 104600 | 9167369500 | 34200 | 34100 | 34200 | 34100 | 643 |
| 490 | 20240422 | 104500 | 9145429900 | 34100 | 34000 | 34150 | 34000 | 363 |
| 491 | 20240422 | 104400 | 9133058250 | 34000 | 34100 | 34150 | 34000 | 1674 |
| 492 | 20240422 | 104300 | 9076063900 | 34150 | 34100 | 34150 | 34100 | 199 |
| 493 | 20240422 | 104200 | 9069275200 | 34100 | 34200 | 34200 | 34100 | 434 |
| 494 | 20240422 | 104100 | 9054457150 | 34200 | 34200 | 34200 | 34150 | 1402 |
| 495 | 20240422 | 104000 | 9006559100 | 34200 | 34250 | 34250 | 34100 | 6201 |
| 496 | 20240422 | 103900 | 8794821150 | 34250 | 34300 | 34350 | 34200 | 2363 |
| 497 | 20240422 | 103800 | 8713909350 | 34300 | 34400 | 34400 | 34250 | 1384 |
| 498 | 20240422 | 103700 | 8666414200 | 34400 | 34400 | 34400 | 34350 | 411 |
| 499 | 20240422 | 103600 | 8652285850 | 34350 | 34400 | 34400 | 34350 | 157 |
| 500 | 20240422 | 103500 | 8646887750 | 34400 | 34450 | 34500 | 34350 | 747 |
| 501 | 20240422 | 103400 | 8621174900 | 34450 | 34500 | 34500 | 34400 | 925 |
| 502 | 20240422 | 103300 | 8589300150 | 34450 | 34550 | 34550 | 34450 | 2203 |
| 503 | 20240422 | 103200 | 8513400750 | 34450 | 34550 | 34550 | 34450 | 763 |
| 504 | 20240422 | 103100 | 8487075500 | 34550 | 34550 | 34550 | 34500 | 1354 |
| 505 | 20240422 | 103000 | 8440308450 | 34500 | 34400 | 34550 | 34400 | 5220 |
| 506 | 20240422 | 102900 | 8260322500 | 34450 | 34350 | 34450 | 34350 | 1998 |
| 507 | 20240422 | 102800 | 8191627600 | 34350 | 34350 | 34350 | 34300 | 885 |
| 508 | 20240422 | 102700 | 8161242450 | 34350 | 34350 | 34350 | 34300 | 709 |
| 509 | 20240422 | 102600 | 8136888400 | 34350 | 34250 | 34350 | 34250 | 214 |
| 510 | 20240422 | 102500 | 8129545650 | 34250 | 34350 | 34350 | 34250 | 636 |
| 511 | 20240422 | 102400 | 8107722400 | 34350 | 34350 | 34350 | 34300 | 138 |
| 512 | 20240422 | 102300 | 8102982350 | 34350 | 34300 | 34350 | 34300 | 415 |
| 513 | 20240422 | 102200 | 8088733850 | 34300 | 34250 | 34350 | 34250 | 606 |
| 514 | 20240422 | 102100 | 8067946700 | 34250 | 34250 | 34300 | 34250 | 317 |
| 515 | 20240422 | 102000 | 8057081300 | 34300 | 34300 | 34300 | 34250 | 455 |
| 516 | 20240422 | 101900 | 8041482000 | 34300 | 34300 | 34350 | 34250 | 172 |
| 517 | 20240422 | 101800 | 8035583550 | 34300 | 34350 | 34350 | 34300 | 419 |
| 518 | 20240422 | 101700 | 8021202650 | 34350 | 34350 | 34350 | 34300 | 506 |
| 519 | 20240422 | 101600 | 8003836450 | 34350 | 34350 | 34350 | 34300 | 226 |
| 520 | 20240422 | 101500 | 7996077500 | 34350 | 34350 | 34350 | 34300 | 412 |
| 521 | 20240422 | 101400 | 7981936300 | 34300 | 34350 | 34350 | 34300 | 105 |
| 522 | 20240422 | 101300 | 7978329800 | 34300 | 34350 | 34350 | 34250 | 695 |
| 523 | 20240422 | 101200 | 7954493150 | 34400 | 34400 | 34400 | 34300 | 398 |
| 524 | 20240422 | 101100 | 7940810550 | 34400 | 34400 | 34400 | 34300 | 418 |
| 525 | 20240422 | 101000 | 7926444450 | 34400 | 34450 | 34450 | 34300 | 536 |
| 526 | 20240422 | 100900 | 7908015400 | 34450 | 34450 | 34450 | 34400 | 395 |
| 527 | 20240422 | 100800 | 7894410500 | 34450 | 34450 | 34450 | 34400 | 1130 |
| 528 | 20240422 | 100700 | 7855512150 | 34450 | 34450 | 34450 | 34400 | 137 |
| 529 | 20240422 | 100600 | 7850792850 | 34450 | 34500 | 34500 | 34450 | 245 |
| 530 | 20240422 | 100500 | 7842346350 | 34500 | 34450 | 34500 | 34400 | 1582 |
| 531 | 20240422 | 100400 | 7787824700 | 34300 | 34400 | 34450 | 34300 | 572 |
| 532 | 20240422 | 100300 | 7768152250 | 34400 | 34350 | 34450 | 34350 | 822 |
| 533 | 20240422 | 100200 | 7739864900 | 34400 | 34400 | 34400 | 34350 | 307 |
| 534 | 20240422 | 100100 | 7729309100 | 34350 | 34400 | 34400 | 34250 | 451 |
| 535 | 20240422 | 100000 | 7713824050 | 34300 | 34400 | 34450 | 34300 | 544 |
| 536 | 20240422 | 095900 | 7695135600 | 34450 | 34350 | 34450 | 34350 | 692 |
| 537 | 20240422 | 095800 | 7671335250 | 34350 | 34500 | 34500 | 34350 | 889 |
| 538 | 20240422 | 095700 | 7640742000 | 34500 | 34350 | 34500 | 34350 | 7440 |
| 539 | 20240422 | 095600 | 7384746200 | 34350 | 34300 | 34400 | 34300 | 959 |
| 540 | 20240422 | 095500 | 7351811800 | 34300 | 34250 | 34300 | 34200 | 731 |
| 541 | 20240422 | 095400 | 7326747200 | 34250 | 34200 | 34300 | 34200 | 707 |
| 542 | 20240422 | 095300 | 7302527300 | 34200 | 34200 | 34200 | 34150 | 1910 |
| 543 | 20240422 | 095200 | 7237230850 | 34250 | 34350 | 34400 | 34250 | 1285 |
| 544 | 20240422 | 095100 | 7193118500 | 34350 | 34400 | 34400 | 34300 | 1374 |
| 545 | 20240422 | 095000 | 7145947050 | 34350 | 34400 | 34450 | 34300 | 1096 |
| 546 | 20240422 | 094900 | 7108280650 | 34400 | 34350 | 34500 | 34350 | 490 |
| 547 | 20240422 | 094800 | 7091416350 | 34350 | 34350 | 34400 | 34300 | 859 |
| 548 | 20240422 | 094700 | 7061912550 | 34400 | 34500 | 34500 | 34400 | 879 |
| 549 | 20240422 | 094600 | 7031617650 | 34500 | 34350 | 34500 | 34350 | 5393 |
| 550 | 20240422 | 094500 | 6846158800 | 34400 | 34300 | 34400 | 34250 | 3718 |
| 551 | 20240422 | 094400 | 6718540500 | 34250 | 34350 | 34350 | 34200 | 619 |
| 552 | 20240422 | 094300 | 6697324100 | 34350 | 34350 | 34350 | 34150 | 1714 |
| 553 | 20240422 | 094200 | 6638638000 | 34350 | 34350 | 34400 | 34350 | 380 |
| 554 | 20240422 | 094100 | 6625580200 | 34350 | 34300 | 34450 | 34200 | 1296 |
| 555 | 20240422 | 094000 | 6581082950 | 34200 | 34350 | 34350 | 34200 | 2488 |
| 556 | 20240422 | 093900 | 6495793350 | 34350 | 34450 | 34500 | 34350 | 2117 |
| 557 | 20240422 | 093800 | 6423027150 | 34550 | 34500 | 34550 | 34450 | 1812 |
| 558 | 20240422 | 093700 | 6360496300 | 34500 | 34550 | 34550 | 34400 | 3043 |
| 559 | 20240422 | 093600 | 6255534050 | 34500 | 34550 | 34550 | 34450 | 1101 |
| 560 | 20240422 | 093500 | 6217539350 | 34550 | 34500 | 34550 | 34450 | 846 |
| 561 | 20240422 | 093400 | 6188346450 | 34500 | 34450 | 34550 | 34450 | 920 |
| 562 | 20240422 | 093300 | 6156595700 | 34500 | 34450 | 34550 | 34400 | 2276 |
| 563 | 20240422 | 093200 | 6078108350 | 34450 | 34400 | 34450 | 34300 | 1457 |
| 564 | 20240422 | 093100 | 6028032850 | 34350 | 34400 | 34500 | 34300 | 2414 |
| 565 | 20240422 | 093000 | 5945056950 | 34450 | 34500 | 34550 | 34400 | 1354 |
| 566 | 20240422 | 092900 | 5898345250 | 34500 | 34550 | 34600 | 34400 | 6256 |
| 567 | 20240422 | 092800 | 5682492550 | 34550 | 34550 | 34600 | 34500 | 1898 |
| 568 | 20240422 | 092700 | 5616944350 | 34500 | 34450 | 34550 | 34400 | 2472 |
| 569 | 20240422 | 092600 | 5531626550 | 34450 | 34450 | 34500 | 34400 | 1471 |
| 570 | 20240422 | 092500 | 5480912900 | 34450 | 34400 | 34550 | 34350 | 1747 |
| 571 | 20240422 | 092400 | 5420738250 | 34400 | 34550 | 34600 | 34300 | 2046 |
| 572 | 20240422 | 092300 | 5350307500 | 34650 | 34450 | 34650 | 34450 | 2023 |
| 573 | 20240422 | 092200 | 5280363050 | 34600 | 34700 | 34700 | 34450 | 3530 |
| 574 | 20240422 | 092100 | 5158274250 | 34650 | 34600 | 34750 | 34550 | 5084 |
| 575 | 20240422 | 092000 | 4982030050 | 34550 | 34500 | 34650 | 34500 | 6394 |
| 576 | 20240422 | 091900 | 4760989300 | 34500 | 34500 | 34550 | 34450 | 6506 |
| 577 | 20240422 | 091800 | 4536556850 | 34500 | 34350 | 34500 | 34350 | 3204 |
| 578 | 20240422 | 091700 | 4426320900 | 34350 | 34350 | 34400 | 34300 | 2710 |
| 579 | 20240422 | 091600 | 4333162400 | 34350 | 34150 | 34350 | 34150 | 10481 |
| 580 | 20240422 | 091500 | 3973783300 | 34150 | 34150 | 34200 | 34100 | 2920 |
| 581 | 20240422 | 091400 | 3874101900 | 34100 | 33950 | 34150 | 33950 | 3943 |
| 582 | 20240422 | 091300 | 3739910950 | 34000 | 33800 | 34000 | 33800 | 2247 |
| 583 | 20240422 | 091200 | 3663664800 | 33850 | 33750 | 33900 | 33750 | 1053 |
| 584 | 20240422 | 091100 | 3628027400 | 33750 | 33850 | 33900 | 33700 | 2206 |
| 585 | 20240422 | 091000 | 3553496050 | 33850 | 34000 | 34000 | 33800 | 3735 |
| 586 | 20240422 | 090900 | 3426743850 | 34000 | 33800 | 34050 | 33800 | 16898 |
| 587 | 20240422 | 090800 | 2853034700 | 33750 | 33700 | 33800 | 33600 | 3782 |
| 588 | 20240422 | 090700 | 2725426750 | 33650 | 33700 | 33750 | 33550 | 3506 |
| 589 | 20240422 | 090600 | 2607157100 | 33700 | 33750 | 33850 | 33550 | 4402 |
| 590 | 20240422 | 090500 | 2458478100 | 33750 | 33500 | 33800 | 33500 | 13904 |
| 591 | 20240422 | 090400 | 1990636000 | 33500 | 33400 | 33550 | 33200 | 8034 |
| 592 | 20240422 | 090300 | 1721778000 | 33450 | 33400 | 33450 | 33100 | 1588 |
| 593 | 20240422 | 090200 | 1668792400 | 33200 | 33550 | 33600 | 33200 | 5544 |
| 594 | 20240422 | 090100 | 1483507500 | 33650 | 33500 | 33700 | 33300 | 12256 |
| 595 | 20240422 | 090000 | 1071889900 | 33500 | 32950 | 33600 | 32800 | 32352 |