32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240422 | 185300 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 5229 |
| 3 | 20240422 | 185200 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 4 | 20240422 | 185100 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 5 | 20240422 | 185000 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 6 | 20240422 | 184900 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 7 | 20240422 | 184800 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 8 | 20240422 | 184700 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 9 | 20240422 | 184600 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 10 | 20240422 | 184500 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 11 | 20240422 | 184400 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 12 | 20240422 | 184300 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 13 | 20240422 | 184200 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 14 | 20240422 | 184100 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 15 | 20240422 | 184000 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 16 | 20240422 | 183900 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 17 | 20240422 | 183800 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 18 | 20240422 | 183700 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 19 | 20240422 | 183600 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 20 | 20240422 | 183500 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 21 | 20240422 | 183400 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 22 | 20240422 | 183300 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 23 | 20240422 | 183200 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 24 | 20240422 | 183100 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 25 | 20240422 | 183000 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 26 | 20240422 | 182900 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 27 | 20240422 | 182800 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 28 | 20240422 | 182700 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 29 | 20240422 | 182600 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 30 | 20240422 | 182500 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 31 | 20240422 | 182400 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 32 | 20240422 | 182300 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 5229 |
| 33 | 20240422 | 182200 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 34 | 20240422 | 182100 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 35 | 20240422 | 182000 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 36 | 20240422 | 181900 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 37 | 20240422 | 181800 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 38 | 20240422 | 181700 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 39 | 20240422 | 181600 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 40 | 20240422 | 181500 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 41 | 20240422 | 181400 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 42 | 20240422 | 181300 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 43 | 20240422 | 181200 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 44 | 20240422 | 181100 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 45 | 20240422 | 181000 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 46 | 20240422 | 180900 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 47 | 20240422 | 180800 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 48 | 20240422 | 180700 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 49 | 20240422 | 180600 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 50 | 20240422 | 180500 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 51 | 20240422 | 180400 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 52 | 20240422 | 180300 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 53 | 20240422 | 180200 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 54 | 20240422 | 180100 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 55 | 20240422 | 180000 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 56 | 20240422 | 175900 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 57 | 20240422 | 175800 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 58 | 20240422 | 175700 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 59 | 20240422 | 175600 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 60 | 20240422 | 175500 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 61 | 20240422 | 175400 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 62 | 20240422 | 175300 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 5229 |
| 63 | 20240422 | 175200 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 64 | 20240422 | 175100 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 65 | 20240422 | 175000 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 66 | 20240422 | 174900 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 67 | 20240422 | 174800 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 68 | 20240422 | 174700 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 69 | 20240422 | 174600 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 70 | 20240422 | 174500 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 71 | 20240422 | 174400 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 72 | 20240422 | 174300 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 73 | 20240422 | 174200 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 74 | 20240422 | 174100 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 75 | 20240422 | 174000 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 76 | 20240422 | 173900 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 77 | 20240422 | 173800 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 78 | 20240422 | 173700 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 79 | 20240422 | 173600 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 80 | 20240422 | 173500 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 81 | 20240422 | 173400 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 82 | 20240422 | 173300 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 83 | 20240422 | 173200 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 84 | 20240422 | 173100 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 85 | 20240422 | 173000 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 86 | 20240422 | 172900 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 87 | 20240422 | 172800 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 88 | 20240422 | 172700 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 89 | 20240422 | 172600 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 90 | 20240422 | 172500 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 91 | 20240422 | 172400 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 92 | 20240422 | 172300 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 5229 |
| 93 | 20240422 | 172200 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 94 | 20240422 | 172100 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 95 | 20240422 | 172000 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 96 | 20240422 | 171900 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 97 | 20240422 | 171800 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 98 | 20240422 | 171700 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 99 | 20240422 | 171600 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 100 | 20240422 | 171500 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 101 | 20240422 | 171400 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 102 | 20240422 | 171300 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 103 | 20240422 | 171200 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 104 | 20240422 | 171100 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 105 | 20240422 | 171000 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 106 | 20240422 | 170900 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 107 | 20240422 | 170800 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 108 | 20240422 | 170700 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 109 | 20240422 | 170600 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 110 | 20240422 | 170500 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 111 | 20240422 | 170400 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 112 | 20240422 | 170300 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 113 | 20240422 | 170200 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 114 | 20240422 | 170100 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 115 | 20240422 | 170000 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 116 | 20240422 | 165900 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 117 | 20240422 | 165800 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 118 | 20240422 | 165700 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 119 | 20240422 | 165600 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 120 | 20240422 | 165500 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 121 | 20240422 | 165400 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 122 | 20240422 | 165300 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 5229 |
| 123 | 20240422 | 165200 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 124 | 20240422 | 165100 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 125 | 20240422 | 165000 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 126 | 20240422 | 164900 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 127 | 20240422 | 164800 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 128 | 20240422 | 164700 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 129 | 20240422 | 164600 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 130 | 20240422 | 164500 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 131 | 20240422 | 164400 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 132 | 20240422 | 164300 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 133 | 20240422 | 164200 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 134 | 20240422 | 164100 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 135 | 20240422 | 164000 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 136 | 20240422 | 163900 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 137 | 20240422 | 163800 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 138 | 20240422 | 163700 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 139 | 20240422 | 163600 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 140 | 20240422 | 163500 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 141 | 20240422 | 163400 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 142 | 20240422 | 163300 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 143 | 20240422 | 163200 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 144 | 20240422 | 163100 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 145 | 20240422 | 163000 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 146 | 20240422 | 162900 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 147 | 20240422 | 162800 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 148 | 20240422 | 162700 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 149 | 20240422 | 162600 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 150 | 20240422 | 162500 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 151 | 20240422 | 162400 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 152 | 20240422 | 162300 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 5229 |
| 153 | 20240422 | 162200 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 154 | 20240422 | 162100 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 155 | 20240422 | 162000 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 156 | 20240422 | 161900 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 157 | 20240422 | 161800 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 158 | 20240422 | 161700 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 159 | 20240422 | 161600 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 160 | 20240422 | 161500 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 161 | 20240422 | 161400 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 162 | 20240422 | 161300 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 163 | 20240422 | 161200 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 164 | 20240422 | 161100 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 165 | 20240422 | 161000 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 166 | 20240422 | 160900 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 167 | 20240422 | 160800 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 168 | 20240422 | 160700 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 169 | 20240422 | 160600 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 170 | 20240422 | 160500 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 171 | 20240422 | 160400 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 172 | 20240422 | 160300 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 173 | 20240422 | 160200 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 174 | 20240422 | 160100 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 175 | 20240422 | 160000 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 176 | 20240422 | 155900 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 177 | 20240422 | 155800 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 178 | 20240422 | 155700 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 179 | 20240422 | 155600 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 180 | 20240422 | 155500 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 181 | 20240422 | 155400 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 182 | 20240422 | 155300 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 5229 |
| 183 | 20240422 | 155200 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 184 | 20240422 | 155100 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 185 | 20240422 | 155000 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 186 | 20240422 | 154900 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 187 | 20240422 | 154800 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 188 | 20240422 | 154700 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 189 | 20240422 | 154600 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 190 | 20240422 | 154500 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 191 | 20240422 | 154400 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 192 | 20240422 | 154300 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 193 | 20240422 | 154200 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 194 | 20240422 | 154100 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 195 | 20240422 | 154000 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 196 | 20240422 | 153900 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 197 | 20240422 | 153800 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 198 | 20240422 | 153700 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 199 | 20240422 | 153600 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 200 | 20240422 | 153500 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 201 | 20240422 | 153400 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 202 | 20240422 | 153300 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 203 | 20240422 | 153200 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 204 | 20240422 | 153100 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 205 | 20240422 | 153000 | 11591367900 | 38000 | 38000 | 38000 | 38000 | 5229 |
| 206 | 20240422 | 152900 | 11392665900 | 38050 | 38050 | 38050 | 38050 | 0 |
| 207 | 20240422 | 152800 | 11392665900 | 38050 | 38050 | 38050 | 38050 | 0 |
| 208 | 20240422 | 152700 | 11392665900 | 38050 | 38050 | 38050 | 38050 | 0 |
| 209 | 20240422 | 152600 | 11392665900 | 38050 | 38050 | 38050 | 38050 | 0 |
| 210 | 20240422 | 152500 | 11392665900 | 38050 | 38050 | 38050 | 38050 | 0 |
| 211 | 20240422 | 152400 | 11392665900 | 38050 | 38050 | 38050 | 38050 | 0 |
| 212 | 20240422 | 152300 | 11392665900 | 38050 | 38050 | 38050 | 38050 | 0 |
| 213 | 20240422 | 152200 | 11392665900 | 38050 | 38050 | 38050 | 38050 | 0 |
| 214 | 20240422 | 152100 | 11392665900 | 38050 | 38050 | 38050 | 38050 | 0 |
| 215 | 20240422 | 152000 | 11392665900 | 38050 | 38050 | 38050 | 38050 | 0 |
| 216 | 20240422 | 151900 | 11392665900 | 38050 | 38100 | 38150 | 38000 | 2283 |
| 217 | 20240422 | 151800 | 11305669300 | 38100 | 38000 | 38150 | 38000 | 1231 |
| 218 | 20240422 | 151700 | 11258879950 | 38000 | 38100 | 38150 | 38000 | 808 |
| 219 | 20240422 | 151600 | 11228148750 | 38050 | 38100 | 38200 | 38050 | 2090 |
| 220 | 20240422 | 151500 | 11148515400 | 38100 | 38150 | 38150 | 38100 | 2006 |
| 221 | 20240422 | 151400 | 11072046150 | 38150 | 38100 | 38150 | 38050 | 1417 |
| 222 | 20240422 | 151300 | 11018084050 | 38100 | 38100 | 38100 | 38050 | 1626 |
| 223 | 20240422 | 151200 | 10956140800 | 38100 | 38000 | 38100 | 38000 | 632 |
| 224 | 20240422 | 151100 | 10932099900 | 37900 | 38000 | 38050 | 37900 | 1910 |
| 225 | 20240422 | 151000 | 10859509050 | 38050 | 38050 | 38150 | 38050 | 2740 |
| 226 | 20240422 | 150900 | 10755150650 | 38050 | 38050 | 38150 | 38000 | 789 |
| 227 | 20240422 | 150800 | 10725119300 | 38050 | 37900 | 38050 | 37850 | 1952 |
| 228 | 20240422 | 150700 | 10651074250 | 37900 | 38100 | 38100 | 37900 | 2327 |
| 229 | 20240422 | 150600 | 10562660350 | 38100 | 38300 | 38300 | 38000 | 4414 |
| 230 | 20240422 | 150500 | 10394377000 | 38250 | 38100 | 38350 | 38100 | 7767 |
| 231 | 20240422 | 150400 | 10097100800 | 38100 | 37850 | 38100 | 37850 | 3808 |
| 232 | 20240422 | 150300 | 9952604850 | 37800 | 37650 | 37850 | 37650 | 4974 |
| 233 | 20240422 | 150200 | 9764779950 | 37600 | 37600 | 37600 | 37350 | 1057 |
| 234 | 20240422 | 150100 | 9725079250 | 37450 | 37300 | 37600 | 37250 | 10467 |
| 235 | 20240422 | 150000 | 9333081450 | 37300 | 37250 | 37300 | 37250 | 126 |
| 236 | 20240422 | 145900 | 9328383200 | 37300 | 37300 | 37300 | 37250 | 888 |
| 237 | 20240422 | 145800 | 9295261600 | 37300 | 37250 | 37300 | 37250 | 325 |
| 238 | 20240422 | 145700 | 9283150500 | 37300 | 37250 | 37300 | 37250 | 130 |
| 239 | 20240422 | 145600 | 9278303200 | 37300 | 37250 | 37300 | 37200 | 426 |
| 240 | 20240422 | 145500 | 9262428650 | 37250 | 37250 | 37250 | 37200 | 512 |
| 241 | 20240422 | 145400 | 9243358350 | 37250 | 37200 | 37250 | 37200 | 114 |
| 242 | 20240422 | 145300 | 9239112750 | 37250 | 37250 | 37250 | 37250 | 98 |
| 243 | 20240422 | 145200 | 9235462250 | 37250 | 37250 | 37250 | 37200 | 354 |
| 244 | 20240422 | 145100 | 9222282800 | 37250 | 37150 | 37300 | 37150 | 153 |
| 245 | 20240422 | 145000 | 9216580000 | 37300 | 37350 | 37350 | 37100 | 965 |
| 246 | 20240422 | 144900 | 9180665250 | 37350 | 37250 | 37350 | 37250 | 654 |
| 247 | 20240422 | 144800 | 9156284700 | 37300 | 37250 | 37300 | 37250 | 471 |
| 248 | 20240422 | 144700 | 9138716950 | 37300 | 37300 | 37350 | 37300 | 381 |
| 249 | 20240422 | 144600 | 9124500700 | 37300 | 37250 | 37300 | 37250 | 633 |
| 250 | 20240422 | 144500 | 9100889900 | 37300 | 37200 | 37300 | 37200 | 328 |
| 251 | 20240422 | 144400 | 9088668650 | 37250 | 37250 | 37250 | 37200 | 198 |
| 252 | 20240422 | 144300 | 9081296150 | 37250 | 37200 | 37250 | 37150 | 1249 |
| 253 | 20240422 | 144200 | 9034862100 | 37200 | 37250 | 37300 | 37200 | 1034 |
| 254 | 20240422 | 144100 | 8996346500 | 37300 | 37300 | 37300 | 37300 | 303 |
| 255 | 20240422 | 144000 | 8985044600 | 37300 | 37250 | 37300 | 37250 | 125 |
| 256 | 20240422 | 143900 | 8980383350 | 37250 | 37250 | 37300 | 37250 | 194 |
| 257 | 20240422 | 143800 | 8973152200 | 37300 | 37250 | 37300 | 37250 | 630 |
| 258 | 20240422 | 143700 | 8949678400 | 37150 | 37250 | 37250 | 37150 | 157 |
| 259 | 20240422 | 143600 | 8943836250 | 37200 | 37250 | 37250 | 37200 | 634 |
| 260 | 20240422 | 143500 | 8920242650 | 37300 | 37200 | 37300 | 37200 | 106 |
| 261 | 20240422 | 143400 | 8916290200 | 37300 | 37300 | 37350 | 37200 | 1180 |
| 262 | 20240422 | 143300 | 8872349450 | 37350 | 37300 | 37350 | 37250 | 139 |
| 263 | 20240422 | 143200 | 8867161000 | 37300 | 37300 | 37350 | 37300 | 473 |
| 264 | 20240422 | 143100 | 8849513350 | 37300 | 37300 | 37350 | 37300 | 501 |
| 265 | 20240422 | 143000 | 8830820250 | 37300 | 37250 | 37350 | 37250 | 707 |
| 266 | 20240422 | 142900 | 8804450950 | 37300 | 37350 | 37350 | 37200 | 205 |
| 267 | 20240422 | 142800 | 8796799650 | 37350 | 37350 | 37350 | 37300 | 310 |
| 268 | 20240422 | 142700 | 8785222750 | 37350 | 37150 | 37350 | 37150 | 748 |
| 269 | 20240422 | 142600 | 8757311450 | 37350 | 37050 | 37350 | 37050 | 1897 |
| 270 | 20240422 | 142500 | 8686724350 | 37100 | 37100 | 37100 | 37100 | 141 |
| 271 | 20240422 | 142400 | 8681493250 | 37100 | 37050 | 37100 | 37050 | 562 |
| 272 | 20240422 | 142300 | 8660648000 | 37050 | 37100 | 37100 | 37050 | 997 |
| 273 | 20240422 | 142200 | 8623699300 | 37100 | 37100 | 37100 | 37050 | 153 |
| 274 | 20240422 | 142100 | 8618023400 | 37050 | 37100 | 37150 | 37050 | 457 |
| 275 | 20240422 | 142000 | 8601064050 | 37200 | 37050 | 37250 | 37050 | 205 |
| 276 | 20240422 | 141900 | 8593457900 | 37100 | 37100 | 37200 | 37100 | 494 |
| 277 | 20240422 | 141800 | 8575122200 | 37100 | 37100 | 37200 | 37100 | 471 |
| 278 | 20240422 | 141700 | 8557641900 | 37150 | 37200 | 37200 | 37100 | 791 |
| 279 | 20240422 | 141600 | 8528238350 | 37250 | 37300 | 37300 | 37150 | 1335 |
| 280 | 20240422 | 141500 | 8478564100 | 37300 | 37250 | 37300 | 37250 | 1074 |
| 281 | 20240422 | 141400 | 8438551500 | 37300 | 37350 | 37350 | 37300 | 233 |
| 282 | 20240422 | 141300 | 8429858150 | 37350 | 37350 | 37350 | 37250 | 625 |
| 283 | 20240422 | 141200 | 8406540600 | 37350 | 37300 | 37350 | 37300 | 251 |
| 284 | 20240422 | 141100 | 8397167000 | 37350 | 37300 | 37350 | 37300 | 201 |
| 285 | 20240422 | 141000 | 8389662000 | 37350 | 37250 | 37350 | 37250 | 920 |
| 286 | 20240422 | 140900 | 8355343050 | 37250 | 37300 | 37300 | 37250 | 323 |
| 287 | 20240422 | 140800 | 8343302200 | 37250 | 37250 | 37300 | 37250 | 580 |
| 288 | 20240422 | 140700 | 8321692400 | 37250 | 37300 | 37300 | 37250 | 154 |
| 289 | 20240422 | 140600 | 8315949650 | 37300 | 37300 | 37300 | 37250 | 815 |
| 290 | 20240422 | 140500 | 8285583900 | 37300 | 37300 | 37300 | 37250 | 461 |
| 291 | 20240422 | 140400 | 8268393600 | 37350 | 37300 | 37350 | 37300 | 916 |
| 292 | 20240422 | 140300 | 8234224400 | 37300 | 37200 | 37300 | 37150 | 540 |
| 293 | 20240422 | 140200 | 8214102950 | 37250 | 37200 | 37250 | 37200 | 356 |
| 294 | 20240422 | 140100 | 8200849350 | 37150 | 37150 | 37250 | 37150 | 380 |
| 295 | 20240422 | 140000 | 8186718600 | 37150 | 37100 | 37200 | 37100 | 501 |
| 296 | 20240422 | 135900 | 8168119550 | 37150 | 37200 | 37250 | 37150 | 1861 |
| 297 | 20240422 | 135800 | 8098918200 | 37250 | 37350 | 37400 | 37200 | 809 |
| 298 | 20240422 | 135700 | 8068714250 | 37400 | 37450 | 37450 | 37150 | 5245 |
| 299 | 20240422 | 135600 | 7872971750 | 37450 | 37450 | 37500 | 37400 | 3048 |
| 300 | 20240422 | 135500 | 7758789850 | 37400 | 37300 | 37450 | 37250 | 3285 |
| 301 | 20240422 | 135400 | 7636006800 | 37300 | 37250 | 37300 | 37200 | 1150 |
| 302 | 20240422 | 135300 | 7593139800 | 37250 | 37150 | 37300 | 37100 | 1572 |
| 303 | 20240422 | 135200 | 7534630900 | 37300 | 37100 | 37350 | 37100 | 2157 |
| 304 | 20240422 | 135100 | 7454224500 | 37350 | 37050 | 37350 | 36900 | 2989 |
| 305 | 20240422 | 135000 | 7343067950 | 37050 | 37000 | 37050 | 37000 | 364 |
| 306 | 20240422 | 134900 | 7329594700 | 37000 | 36900 | 37000 | 36850 | 2183 |
| 307 | 20240422 | 134800 | 7249028850 | 36900 | 36900 | 36900 | 36800 | 129 |
| 308 | 20240422 | 134700 | 7244269850 | 36900 | 36900 | 36900 | 36800 | 309 |
| 309 | 20240422 | 134600 | 7232889050 | 36900 | 36750 | 36900 | 36750 | 126 |
| 310 | 20240422 | 134500 | 7228242500 | 36850 | 36800 | 36950 | 36800 | 758 |
| 311 | 20240422 | 134400 | 7200324200 | 36950 | 36900 | 36950 | 36900 | 197 |
| 312 | 20240422 | 134300 | 7193054450 | 36900 | 36800 | 36900 | 36750 | 368 |
| 313 | 20240422 | 134200 | 7179514000 | 36900 | 37050 | 37050 | 36750 | 2621 |
| 314 | 20240422 | 134100 | 7082900600 | 37050 | 36950 | 37050 | 36950 | 301 |
| 315 | 20240422 | 134000 | 7071770000 | 37000 | 37000 | 37050 | 36850 | 1705 |
| 316 | 20240422 | 133900 | 7008737400 | 36950 | 36850 | 37000 | 36800 | 2749 |
| 317 | 20240422 | 133800 | 6907207050 | 36900 | 36850 | 36900 | 36850 | 112 |
| 318 | 20240422 | 133700 | 6903077300 | 36800 | 36850 | 36900 | 36800 | 364 |
| 319 | 20240422 | 133600 | 6889661550 | 36850 | 36800 | 36850 | 36800 | 148 |
| 320 | 20240422 | 133500 | 6884209600 | 36850 | 36800 | 36850 | 36800 | 332 |
| 321 | 20240422 | 133400 | 6871983200 | 36800 | 36850 | 36850 | 36700 | 173 |
| 322 | 20240422 | 133300 | 6865614450 | 36850 | 36800 | 36850 | 36700 | 850 |
| 323 | 20240422 | 133200 | 6834377450 | 36800 | 36850 | 36850 | 36800 | 99 |
| 324 | 20240422 | 133100 | 6830729400 | 36850 | 36800 | 36850 | 36800 | 726 |
| 325 | 20240422 | 133000 | 6803986850 | 36800 | 36700 | 36800 | 36700 | 363 |
| 326 | 20240422 | 132900 | 6790632600 | 36750 | 36750 | 36750 | 36700 | 164 |
| 327 | 20240422 | 132800 | 6784606650 | 36700 | 36700 | 36750 | 36700 | 318 |
| 328 | 20240422 | 132700 | 6772921300 | 36750 | 36700 | 36750 | 36650 | 134 |
| 329 | 20240422 | 132600 | 6768000800 | 36700 | 36700 | 36750 | 36700 | 683 |
| 330 | 20240422 | 132500 | 6742929900 | 36750 | 36700 | 36750 | 36700 | 96 |
| 331 | 20240422 | 132400 | 6739405750 | 36700 | 36650 | 36750 | 36650 | 1135 |
| 332 | 20240422 | 132300 | 6697787150 | 36800 | 36800 | 36800 | 36800 | 174 |
| 333 | 20240422 | 132200 | 6691383950 | 36800 | 36850 | 36850 | 36700 | 416 |
| 334 | 20240422 | 132100 | 6676100650 | 36850 | 36750 | 36850 | 36600 | 747 |
| 335 | 20240422 | 132000 | 6648674500 | 36750 | 36800 | 36800 | 36750 | 94 |
| 336 | 20240422 | 131900 | 6645217600 | 36800 | 36850 | 36850 | 36650 | 433 |
| 337 | 20240422 | 131800 | 6629311600 | 36800 | 36750 | 36850 | 36700 | 140 |
| 338 | 20240422 | 131700 | 6624155500 | 36850 | 36800 | 36850 | 36600 | 478 |
| 339 | 20240422 | 131600 | 6606590400 | 36750 | 36700 | 36750 | 36600 | 747 |
| 340 | 20240422 | 131500 | 6579200500 | 36800 | 36850 | 36900 | 36700 | 781 |
| 341 | 20240422 | 131400 | 6550481550 | 36900 | 36850 | 36900 | 36850 | 1243 |
| 342 | 20240422 | 131300 | 6504629000 | 36850 | 36800 | 36850 | 36800 | 204 |
| 343 | 20240422 | 131200 | 6497116200 | 36750 | 36750 | 36800 | 36750 | 112 |
| 344 | 20240422 | 131100 | 6492995300 | 36750 | 36750 | 36800 | 36750 | 201 |
| 345 | 20240422 | 131000 | 6485603800 | 36800 | 36800 | 36800 | 36700 | 467 |
| 346 | 20240422 | 130900 | 6468439450 | 36800 | 36850 | 36900 | 36800 | 357 |
| 347 | 20240422 | 130800 | 6455297100 | 36850 | 36900 | 36900 | 36800 | 397 |
| 348 | 20240422 | 130700 | 6440652700 | 36900 | 36800 | 36900 | 36750 | 1017 |
| 349 | 20240422 | 130600 | 6403170650 | 36800 | 36800 | 36950 | 36750 | 1892 |
| 350 | 20240422 | 130500 | 6333444500 | 36800 | 36800 | 36850 | 36750 | 604 |
| 351 | 20240422 | 130400 | 6311227650 | 36800 | 36550 | 36800 | 36550 | 1802 |
| 352 | 20240422 | 130300 | 6245198200 | 36550 | 36450 | 36550 | 36450 | 268 |
| 353 | 20240422 | 130200 | 6235414600 | 36600 | 36650 | 36650 | 36450 | 572 |
| 354 | 20240422 | 130100 | 6214503500 | 36650 | 36600 | 36700 | 36600 | 1385 |
| 355 | 20240422 | 130000 | 6163731850 | 36600 | 36200 | 36600 | 36150 | 2075 |
| 356 | 20240422 | 125900 | 6088042700 | 36350 | 36200 | 36350 | 36150 | 788 |
| 357 | 20240422 | 125800 | 6059509750 | 36200 | 36050 | 36200 | 36050 | 521 |
| 358 | 20240422 | 125700 | 6040718650 | 36050 | 35950 | 36050 | 35950 | 1195 |
| 359 | 20240422 | 125600 | 5997721050 | 35900 | 35900 | 35950 | 35900 | 602 |
| 360 | 20240422 | 125500 | 5976109200 | 35950 | 35900 | 35950 | 35900 | 201 |
| 361 | 20240422 | 125400 | 5968890650 | 35950 | 35900 | 35950 | 35850 | 292 |
| 362 | 20240422 | 125300 | 5958405250 | 35900 | 35900 | 35900 | 35900 | 274 |
| 363 | 20240422 | 125200 | 5948568650 | 35850 | 35900 | 35900 | 35850 | 527 |
| 364 | 20240422 | 125100 | 5929649400 | 35900 | 35950 | 36000 | 35900 | 206 |
| 365 | 20240422 | 125000 | 5922243550 | 36000 | 36000 | 36000 | 36000 | 12 |
| 366 | 20240422 | 124900 | 5921811550 | 35950 | 35950 | 35950 | 35900 | 338 |
| 367 | 20240422 | 124800 | 5909660500 | 35900 | 35900 | 35900 | 35900 | 12 |
| 368 | 20240422 | 124700 | 5909229700 | 35900 | 35950 | 35950 | 35900 | 485 |
| 369 | 20240422 | 124600 | 5891796450 | 35950 | 35950 | 35950 | 35950 | 1 |
| 370 | 20240422 | 124500 | 5891760500 | 35900 | 36000 | 36000 | 35900 | 904 |
| 371 | 20240422 | 124400 | 5859231700 | 36050 | 36050 | 36050 | 36050 | 187 |
| 372 | 20240422 | 124300 | 5852490350 | 36050 | 36050 | 36050 | 36050 | 67 |
| 373 | 20240422 | 124200 | 5850075000 | 36050 | 36000 | 36050 | 36000 | 57 |
| 374 | 20240422 | 124100 | 5848020700 | 36050 | 36050 | 36050 | 36050 | 53 |
| 375 | 20240422 | 124000 | 5846110050 | 36050 | 36100 | 36100 | 36050 | 30 |
| 376 | 20240422 | 123900 | 5845028200 | 36100 | 36050 | 36100 | 36050 | 388 |
| 377 | 20240422 | 123800 | 5831022050 | 36050 | 36050 | 36050 | 36050 | 10 |
| 378 | 20240422 | 123700 | 5830661550 | 36050 | 36050 | 36050 | 36050 | 103 |
| 379 | 20240422 | 123600 | 5826948400 | 36050 | 36050 | 36050 | 36000 | 178 |
| 380 | 20240422 | 123500 | 5820532550 | 36050 | 36100 | 36100 | 36050 | 154 |
| 381 | 20240422 | 123400 | 5814980500 | 36100 | 36100 | 36100 | 36100 | 172 |
| 382 | 20240422 | 123300 | 5808771300 | 36100 | 36100 | 36100 | 36100 | 20 |
| 383 | 20240422 | 123200 | 5808049300 | 36100 | 36200 | 36200 | 36100 | 454 |
| 384 | 20240422 | 123100 | 5791614700 | 36200 | 36250 | 36250 | 36200 | 471 |
| 385 | 20240422 | 123000 | 5774547650 | 36250 | 36350 | 36400 | 36250 | 1037 |
| 386 | 20240422 | 122900 | 5736937750 | 36400 | 36400 | 36400 | 36400 | 51 |
| 387 | 20240422 | 122800 | 5735081350 | 36400 | 36400 | 36450 | 36400 | 492 |
| 388 | 20240422 | 122700 | 5717167700 | 36300 | 36300 | 36400 | 36250 | 124 |
| 389 | 20240422 | 122600 | 5712667400 | 36300 | 36300 | 36300 | 36300 | 52 |
| 390 | 20240422 | 122500 | 5710779800 | 36300 | 36300 | 36300 | 36300 | 500 |
| 391 | 20240422 | 122400 | 5692629800 | 36300 | 36250 | 36300 | 36250 | 18 |
| 392 | 20240422 | 122300 | 5691977050 | 36250 | 36250 | 36250 | 36250 | 0 |
| 393 | 20240422 | 122200 | 5691977050 | 36250 | 36250 | 36250 | 36250 | 2 |
| 394 | 20240422 | 122100 | 5691904550 | 36200 | 36200 | 36200 | 36200 | 12 |
| 395 | 20240422 | 122000 | 5691470150 | 36400 | 36400 | 36400 | 36400 | 1 |
| 396 | 20240422 | 121900 | 5691433750 | 36200 | 36300 | 36400 | 36200 | 1799 |
| 397 | 20240422 | 121800 | 5626233650 | 36350 | 36350 | 36400 | 36300 | 584 |
| 398 | 20240422 | 121700 | 5605005300 | 36400 | 36400 | 36400 | 36400 | 598 |
| 399 | 20240422 | 121600 | 5583238100 | 36450 | 36350 | 36450 | 36350 | 3 |
| 400 | 20240422 | 121500 | 5583128950 | 36450 | 36350 | 36450 | 36350 | 42 |
| 401 | 20240422 | 121400 | 5581599250 | 36400 | 36350 | 36400 | 36350 | 288 |
| 402 | 20240422 | 121300 | 5571116100 | 36300 | 36400 | 36400 | 36300 | 102 |
| 403 | 20240422 | 121200 | 5567413300 | 36300 | 36300 | 36400 | 36300 | 46 |
| 404 | 20240422 | 121100 | 5565743000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 405 | 20240422 | 121000 | 5565743000 | 36400 | 36400 | 36400 | 36400 | 8 |
| 406 | 20240422 | 120900 | 5565451800 | 36400 | 36250 | 36400 | 36250 | 82 |
| 407 | 20240422 | 120800 | 5562479150 | 36400 | 36400 | 36400 | 36400 | 0 |
| 408 | 20240422 | 120700 | 5562479150 | 36400 | 36300 | 36400 | 36200 | 197 |
| 409 | 20240422 | 120600 | 5555325700 | 36300 | 36450 | 36450 | 36300 | 367 |
| 410 | 20240422 | 120500 | 5541949850 | 36500 | 36500 | 36500 | 36450 | 16 |
| 411 | 20240422 | 120400 | 5541366550 | 36500 | 36450 | 36500 | 36450 | 398 |
| 412 | 20240422 | 120300 | 5526840550 | 36500 | 36400 | 36500 | 36400 | 196 |
| 413 | 20240422 | 120200 | 5519697000 | 36400 | 36400 | 36450 | 36400 | 1001 |
| 414 | 20240422 | 120100 | 5483243300 | 36400 | 36350 | 36400 | 36350 | 625 |
| 415 | 20240422 | 120000 | 5460507700 | 36150 | 36150 | 36150 | 36150 | 13 |
| 416 | 20240422 | 115900 | 5460037750 | 36150 | 36100 | 36300 | 36100 | 356 |
| 417 | 20240422 | 115800 | 5447115650 | 36300 | 36200 | 36300 | 36200 | 582 |
| 418 | 20240422 | 115700 | 5426024800 | 36200 | 36000 | 36200 | 36000 | 14 |
| 419 | 20240422 | 115600 | 5425520400 | 36000 | 36150 | 36150 | 36000 | 87 |
| 420 | 20240422 | 115500 | 5422384650 | 36200 | 36200 | 36200 | 36200 | 0 |
| 421 | 20240422 | 115400 | 5422384650 | 36200 | 36200 | 36200 | 36200 | 646 |
| 422 | 20240422 | 115300 | 5398999450 | 36150 | 36150 | 36150 | 36150 | 10 |
| 423 | 20240422 | 115200 | 5398637950 | 36150 | 36150 | 36150 | 36150 | 27 |
| 424 | 20240422 | 115100 | 5397661900 | 36150 | 36150 | 36150 | 36150 | 14 |
| 425 | 20240422 | 115000 | 5397155800 | 36250 | 36200 | 36250 | 36150 | 32 |
| 426 | 20240422 | 114900 | 5395997400 | 36100 | 36200 | 36200 | 36100 | 3 |
| 427 | 20240422 | 114800 | 5395889000 | 36050 | 36150 | 36250 | 36050 | 312 |
| 428 | 20240422 | 114700 | 5384627200 | 36250 | 36250 | 36250 | 36250 | 208 |
| 429 | 20240422 | 114600 | 5377087200 | 36250 | 36300 | 36300 | 36150 | 208 |
| 430 | 20240422 | 114500 | 5369540000 | 36350 | 36300 | 36350 | 36300 | 133 |
| 431 | 20240422 | 114400 | 5364707600 | 36300 | 36250 | 36300 | 36250 | 269 |
| 432 | 20240422 | 114300 | 5354954300 | 36250 | 36200 | 36250 | 36200 | 192 |
| 433 | 20240422 | 114200 | 5347999600 | 36150 | 36150 | 36150 | 36100 | 79 |
| 434 | 20240422 | 114100 | 5345144350 | 36200 | 36200 | 36200 | 36200 | 5 |
| 435 | 20240422 | 114000 | 5344963350 | 36200 | 36150 | 36200 | 36150 | 413 |
| 436 | 20240422 | 113900 | 5330027450 | 36150 | 36100 | 36150 | 36100 | 132 |
| 437 | 20240422 | 113800 | 5325257200 | 36100 | 36100 | 36200 | 36100 | 8 |
| 438 | 20240422 | 113700 | 5324968200 | 36200 | 36150 | 36200 | 36150 | 827 |
| 439 | 20240422 | 113600 | 5295070850 | 36100 | 36050 | 36100 | 36050 | 158 |
| 440 | 20240422 | 113500 | 5289367150 | 36050 | 36050 | 36050 | 36050 | 3 |
| 441 | 20240422 | 113400 | 5289259000 | 36100 | 36100 | 36100 | 36100 | 3 |
| 442 | 20240422 | 113300 | 5289150700 | 36100 | 36050 | 36100 | 36050 | 27 |
| 443 | 20240422 | 113200 | 5288176750 | 36100 | 36100 | 36100 | 36100 | 295 |
| 444 | 20240422 | 113100 | 5277527250 | 36100 | 36100 | 36100 | 36100 | 20 |
| 445 | 20240422 | 113000 | 5276805250 | 36050 | 36050 | 36050 | 36050 | 13 |
| 446 | 20240422 | 112900 | 5276336600 | 36050 | 36050 | 36100 | 36050 | 343 |
| 447 | 20240422 | 112800 | 5263954400 | 36050 | 36050 | 36050 | 36050 | 0 |
| 448 | 20240422 | 112700 | 5263954400 | 36050 | 36050 | 36050 | 36050 | 13 |
| 449 | 20240422 | 112600 | 5263485750 | 36100 | 36100 | 36100 | 36100 | 624 |
| 450 | 20240422 | 112500 | 5240959350 | 36150 | 36100 | 36150 | 36100 | 79 |
| 451 | 20240422 | 112400 | 5238105500 | 36050 | 36050 | 36050 | 36050 | 17 |
| 452 | 20240422 | 112300 | 5237492650 | 36050 | 36000 | 36150 | 36000 | 86 |
| 453 | 20240422 | 112200 | 5234392300 | 36000 | 36050 | 36050 | 36000 | 20 |
| 454 | 20240422 | 112100 | 5233671350 | 36000 | 36000 | 36050 | 36000 | 93 |
| 455 | 20240422 | 112000 | 5230320200 | 36000 | 36000 | 36000 | 36000 | 90 |
| 456 | 20240422 | 111900 | 5227080200 | 36000 | 36000 | 36000 | 36000 | 16 |
| 457 | 20240422 | 111800 | 5226504200 | 36000 | 35950 | 36000 | 35950 | 50 |
| 458 | 20240422 | 111700 | 5224704850 | 36000 | 36050 | 36150 | 36000 | 133 |
| 459 | 20240422 | 111600 | 5219910250 | 36050 | 35900 | 36050 | 35900 | 134 |
| 460 | 20240422 | 111500 | 5215097450 | 35900 | 35750 | 35900 | 35750 | 1005 |
| 461 | 20240422 | 111400 | 5179075250 | 35850 | 35850 | 35850 | 35750 | 532 |
| 462 | 20240422 | 111300 | 5160029900 | 35850 | 35900 | 35900 | 35850 | 653 |
| 463 | 20240422 | 111200 | 5136599550 | 35900 | 35950 | 35950 | 35850 | 311 |
| 464 | 20240422 | 111100 | 5125421850 | 36000 | 36000 | 36000 | 36000 | 1513 |
| 465 | 20240422 | 111000 | 5070953850 | 36000 | 35900 | 36000 | 35900 | 72 |
| 466 | 20240422 | 110900 | 5068362050 | 35850 | 36000 | 36000 | 35850 | 177 |
| 467 | 20240422 | 110800 | 5061995750 | 36050 | 36150 | 36150 | 36050 | 2595 |
| 468 | 20240422 | 110700 | 4968308500 | 36150 | 36150 | 36150 | 36150 | 142 |
| 469 | 20240422 | 110600 | 4963175200 | 36150 | 36100 | 36300 | 36100 | 19 |
| 470 | 20240422 | 110500 | 4962488800 | 36150 | 36200 | 36200 | 36150 | 244 |
| 471 | 20240422 | 110400 | 4953668100 | 36250 | 36250 | 36350 | 36150 | 831 |
| 472 | 20240422 | 110300 | 4923590100 | 36450 | 36500 | 36500 | 36250 | 17 |
| 473 | 20240422 | 110200 | 4922973300 | 36300 | 36550 | 36600 | 36300 | 547 |
| 474 | 20240422 | 110100 | 4902988100 | 36550 | 36450 | 36600 | 36450 | 901 |
| 475 | 20240422 | 110000 | 4870078550 | 36400 | 36350 | 36400 | 36200 | 2180 |
| 476 | 20240422 | 105900 | 4790751350 | 36350 | 36400 | 36400 | 36250 | 103 |
| 477 | 20240422 | 105800 | 4787002500 | 36450 | 36400 | 36500 | 36400 | 387 |
| 478 | 20240422 | 105700 | 4772906650 | 36350 | 36150 | 36350 | 36150 | 187 |
| 479 | 20240422 | 105600 | 4766122900 | 36250 | 36200 | 36250 | 36100 | 1099 |
| 480 | 20240422 | 105500 | 4726344050 | 36100 | 36100 | 36100 | 36100 | 83 |
| 481 | 20240422 | 105400 | 4723347750 | 36100 | 36050 | 36100 | 36050 | 112 |
| 482 | 20240422 | 105300 | 4719304800 | 36200 | 36200 | 36350 | 36200 | 111 |
| 483 | 20240422 | 105200 | 4715284350 | 36350 | 36350 | 36350 | 36250 | 2494 |
| 484 | 20240422 | 105100 | 4624869050 | 36300 | 36400 | 36500 | 36300 | 450 |
| 485 | 20240422 | 105000 | 4608506750 | 36500 | 36450 | 36500 | 36450 | 86 |
| 486 | 20240422 | 104900 | 4605371650 | 36500 | 36400 | 36500 | 36250 | 209 |
| 487 | 20240422 | 104800 | 4597770150 | 36550 | 36500 | 36550 | 36400 | 1393 |
| 488 | 20240422 | 104700 | 4546877200 | 36500 | 36350 | 36550 | 36350 | 745 |
| 489 | 20240422 | 104600 | 4519697200 | 36300 | 36350 | 36350 | 36300 | 147 |
| 490 | 20240422 | 104500 | 4514359150 | 36300 | 36050 | 36300 | 36050 | 392 |
| 491 | 20240422 | 104400 | 4500161200 | 36050 | 36050 | 36050 | 36050 | 2005 |
| 492 | 20240422 | 104300 | 4427880950 | 36100 | 35850 | 36100 | 35800 | 2418 |
| 493 | 20240422 | 104200 | 4341010700 | 35850 | 35900 | 35900 | 35850 | 204 |
| 494 | 20240422 | 104100 | 4333692200 | 35850 | 35850 | 35850 | 35850 | 104 |
| 495 | 20240422 | 104000 | 4329963800 | 35900 | 35900 | 35950 | 35900 | 399 |
| 496 | 20240422 | 103900 | 4315639450 | 35850 | 35950 | 35950 | 35850 | 196 |
| 497 | 20240422 | 103800 | 4308605650 | 36000 | 36050 | 36050 | 36000 | 207 |
| 498 | 20240422 | 103700 | 4301146250 | 36050 | 36050 | 36050 | 36050 | 56 |
| 499 | 20240422 | 103600 | 4299127450 | 36050 | 36050 | 36050 | 36000 | 24 |
| 500 | 20240422 | 103500 | 4298262500 | 36100 | 36100 | 36150 | 36050 | 394 |
| 501 | 20240422 | 103400 | 4284039250 | 36100 | 36100 | 36100 | 36100 | 1 |
| 502 | 20240422 | 103300 | 4284003150 | 36150 | 36100 | 36150 | 36100 | 122 |
| 503 | 20240422 | 103200 | 4279593550 | 36150 | 36150 | 36150 | 36150 | 30 |
| 504 | 20240422 | 103100 | 4278509050 | 36150 | 36000 | 36150 | 36000 | 224 |
| 505 | 20240422 | 103000 | 4270422100 | 36000 | 36150 | 36150 | 36000 | 31 |
| 506 | 20240422 | 102900 | 4269305950 | 36100 | 36150 | 36150 | 36100 | 61 |
| 507 | 20240422 | 102800 | 4267103800 | 36150 | 36000 | 36200 | 36000 | 148 |
| 508 | 20240422 | 102700 | 4261753900 | 35800 | 36000 | 36000 | 35800 | 974 |
| 509 | 20240422 | 102600 | 4226844200 | 36050 | 36000 | 36050 | 36000 | 417 |
| 510 | 20240422 | 102500 | 4211827900 | 35950 | 36000 | 36050 | 35950 | 345 |
| 511 | 20240422 | 102400 | 4199414850 | 36000 | 36100 | 36100 | 36000 | 121 |
| 512 | 20240422 | 102300 | 4195047850 | 36100 | 36200 | 36200 | 36100 | 149 |
| 513 | 20240422 | 102200 | 4189667650 | 36200 | 36100 | 36200 | 36050 | 3 |
| 514 | 20240422 | 102100 | 4189559300 | 36200 | 36050 | 36200 | 36000 | 173 |
| 515 | 20240422 | 102000 | 4183326000 | 36050 | 36250 | 36250 | 36000 | 128 |
| 516 | 20240422 | 101900 | 4178711250 | 36300 | 36150 | 36300 | 36050 | 1047 |
| 517 | 20240422 | 101800 | 4140954200 | 36100 | 36100 | 36300 | 36100 | 177 |
| 518 | 20240422 | 101700 | 4134564150 | 36300 | 36100 | 36300 | 36100 | 203 |
| 519 | 20240422 | 101600 | 4127195850 | 36300 | 36150 | 36300 | 36100 | 53 |
| 520 | 20240422 | 101500 | 4125281950 | 36300 | 36100 | 36300 | 36100 | 580 |
| 521 | 20240422 | 101400 | 4104276550 | 36100 | 36300 | 36300 | 36100 | 265 |
| 522 | 20240422 | 101300 | 4094662900 | 36300 | 36300 | 36300 | 36150 | 650 |
| 523 | 20240422 | 101200 | 4071107650 | 36300 | 36150 | 36300 | 36150 | 209 |
| 524 | 20240422 | 101100 | 4063542550 | 36300 | 36250 | 36350 | 36250 | 17 |
| 525 | 20240422 | 101000 | 4062925450 | 36350 | 36500 | 36500 | 36300 | 387 |
| 526 | 20240422 | 100900 | 4048838750 | 36500 | 36350 | 36500 | 36350 | 405 |
| 527 | 20240422 | 100800 | 4034090950 | 36400 | 36450 | 36500 | 35800 | 1853 |
| 528 | 20240422 | 100700 | 3966816250 | 36450 | 36300 | 36500 | 36300 | 473 |
| 529 | 20240422 | 100600 | 3949586400 | 36300 | 36200 | 36300 | 36200 | 196 |
| 530 | 20240422 | 100500 | 3942477250 | 36100 | 36050 | 36250 | 36050 | 898 |
| 531 | 20240422 | 100400 | 3910033900 | 36050 | 36050 | 36050 | 36050 | 220 |
| 532 | 20240422 | 100300 | 3902102900 | 35950 | 35850 | 36050 | 35800 | 383 |
| 533 | 20240422 | 100200 | 3888344150 | 35900 | 35800 | 35900 | 35700 | 229 |
| 534 | 20240422 | 100100 | 3880127950 | 35750 | 35600 | 35800 | 35600 | 1145 |
| 535 | 20240422 | 100000 | 3839267450 | 35600 | 35600 | 35600 | 35600 | 65 |
| 536 | 20240422 | 095900 | 3836953450 | 35600 | 35650 | 35650 | 35600 | 139 |
| 537 | 20240422 | 095800 | 3832001700 | 35600 | 35650 | 35650 | 35600 | 360 |
| 538 | 20240422 | 095700 | 3819167950 | 35600 | 35700 | 35700 | 35600 | 960 |
| 539 | 20240422 | 095600 | 3784920050 | 35650 | 35800 | 35800 | 35650 | 460 |
| 540 | 20240422 | 095500 | 3768467050 | 35800 | 35750 | 35800 | 35600 | 367 |
| 541 | 20240422 | 095400 | 3755366950 | 35700 | 35500 | 35700 | 35400 | 1627 |
| 542 | 20240422 | 095300 | 3697444100 | 35550 | 35500 | 35550 | 35400 | 993 |
| 543 | 20240422 | 095200 | 3662216500 | 35500 | 35650 | 35700 | 35500 | 946 |
| 544 | 20240422 | 095100 | 3628580000 | 35600 | 35750 | 35750 | 35550 | 2100 |
| 545 | 20240422 | 095000 | 3553756500 | 35700 | 35850 | 35850 | 35700 | 103 |
| 546 | 20240422 | 094900 | 3550070450 | 35700 | 35650 | 35800 | 35650 | 597 |
| 547 | 20240422 | 094800 | 3528755850 | 35650 | 35750 | 35750 | 35600 | 660 |
| 548 | 20240422 | 094700 | 3505203050 | 36000 | 35750 | 36000 | 35650 | 2266 |
| 549 | 20240422 | 094600 | 3423956200 | 35700 | 35950 | 35950 | 35700 | 1731 |
| 550 | 20240422 | 094500 | 3362102450 | 35750 | 35850 | 35950 | 35750 | 594 |
| 551 | 20240422 | 094400 | 3340823000 | 35850 | 35800 | 35900 | 35750 | 1714 |
| 552 | 20240422 | 094300 | 3279443150 | 35800 | 35800 | 35950 | 35800 | 828 |
| 553 | 20240422 | 094200 | 3249782950 | 35800 | 35850 | 35850 | 35700 | 871 |
| 554 | 20240422 | 094100 | 3218602900 | 35850 | 35850 | 35900 | 35850 | 325 |
| 555 | 20240422 | 094000 | 3206938650 | 36000 | 36100 | 36100 | 36000 | 581 |
| 556 | 20240422 | 093900 | 3185993000 | 35850 | 36400 | 36400 | 35800 | 2944 |
| 557 | 20240422 | 093800 | 3079435600 | 36400 | 35800 | 36500 | 35800 | 3864 |
| 558 | 20240422 | 093700 | 2939194700 | 35800 | 35850 | 36000 | 35800 | 1559 |
| 559 | 20240422 | 093600 | 2883183650 | 35800 | 35900 | 35900 | 35600 | 2210 |
| 560 | 20240422 | 093500 | 2804225550 | 35900 | 36000 | 36000 | 35900 | 469 |
| 561 | 20240422 | 093400 | 2787353250 | 36000 | 35800 | 36000 | 35700 | 1865 |
| 562 | 20240422 | 093300 | 2720441550 | 35700 | 35800 | 35900 | 35700 | 1920 |
| 563 | 20240422 | 093200 | 2651800600 | 35900 | 35750 | 35900 | 35750 | 172 |
| 564 | 20240422 | 093100 | 2645643600 | 35750 | 35450 | 35950 | 35450 | 3037 |
| 565 | 20240422 | 093000 | 2537370900 | 35500 | 35700 | 35700 | 35500 | 3739 |
| 566 | 20240422 | 092900 | 2404304050 | 35550 | 35900 | 35950 | 35500 | 6381 |
| 567 | 20240422 | 092800 | 2176360800 | 35950 | 36100 | 36100 | 35950 | 979 |
| 568 | 20240422 | 092700 | 2141107250 | 36100 | 36050 | 36100 | 35950 | 2266 |
| 569 | 20240422 | 092600 | 2059538750 | 36050 | 36100 | 36100 | 36050 | 278 |
| 570 | 20240422 | 092500 | 2049514550 | 36100 | 36050 | 36100 | 36050 | 398 |
| 571 | 20240422 | 092400 | 2035163100 | 36050 | 36100 | 36150 | 36050 | 1657 |
| 572 | 20240422 | 092300 | 1975384700 | 36100 | 36100 | 36250 | 36050 | 315 |
| 573 | 20240422 | 092200 | 1964010500 | 36100 | 36000 | 36350 | 36000 | 4880 |
| 574 | 20240422 | 092100 | 1787760150 | 36000 | 36100 | 36100 | 36000 | 917 |
| 575 | 20240422 | 092000 | 1754713100 | 36100 | 36350 | 36350 | 36100 | 1418 |
| 576 | 20240422 | 091900 | 1703406300 | 36350 | 36400 | 36400 | 36350 | 572 |
| 577 | 20240422 | 091800 | 1682613300 | 36400 | 36450 | 36450 | 36400 | 787 |
| 578 | 20240422 | 091700 | 1653947000 | 36450 | 36600 | 36600 | 36450 | 815 |
| 579 | 20240422 | 091600 | 1624190500 | 36550 | 36700 | 36750 | 36550 | 924 |
| 580 | 20240422 | 091500 | 1590306900 | 36700 | 36800 | 36800 | 36450 | 517 |
| 581 | 20240422 | 091400 | 1571369850 | 36800 | 36350 | 36800 | 36350 | 1629 |
| 582 | 20240422 | 091300 | 1511687700 | 36350 | 36250 | 36550 | 36250 | 177 |
| 583 | 20240422 | 091200 | 1505228900 | 36400 | 36250 | 36400 | 36200 | 657 |
| 584 | 20240422 | 091100 | 1481419850 | 36250 | 36200 | 36250 | 36050 | 601 |
| 585 | 20240422 | 091000 | 1459704550 | 36150 | 36550 | 36700 | 36100 | 2397 |
| 586 | 20240422 | 090900 | 1372430350 | 36700 | 36600 | 36750 | 36500 | 1469 |
| 587 | 20240422 | 090800 | 1318629600 | 36500 | 36150 | 36650 | 36150 | 2537 |
| 588 | 20240422 | 090700 | 1226148750 | 36100 | 36300 | 36400 | 35850 | 3971 |
| 589 | 20240422 | 090600 | 1083058350 | 36300 | 36650 | 36650 | 36150 | 698 |
| 590 | 20240422 | 090500 | 1057670300 | 36650 | 36550 | 36800 | 36400 | 1364 |
| 591 | 20240422 | 090400 | 1007872500 | 36800 | 36800 | 36850 | 36550 | 3621 |
| 592 | 20240422 | 090300 | 875144700 | 36850 | 36750 | 36950 | 36600 | 3084 |
| 593 | 20240422 | 090200 | 761665300 | 36900 | 36350 | 37000 | 36350 | 8516 |
| 594 | 20240422 | 090100 | 448649800 | 36350 | 35900 | 36500 | 35900 | 2842 |
| 595 | 20240422 | 090000 | 345334700 | 35950 | 36050 | 36200 | 35800 | 9569 |