34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240422 | 192900 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 9180 |
| 3 | 20240422 | 192800 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 4 | 20240422 | 192700 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 5 | 20240422 | 192600 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 6 | 20240422 | 192500 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 7 | 20240422 | 192400 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 8 | 20240422 | 192300 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 9 | 20240422 | 192200 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 10 | 20240422 | 192100 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 11 | 20240422 | 192000 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 12 | 20240422 | 191900 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 13 | 20240422 | 191800 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 14 | 20240422 | 191700 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 15 | 20240422 | 191600 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 16 | 20240422 | 191500 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 17 | 20240422 | 191400 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 18 | 20240422 | 191300 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 19 | 20240422 | 191200 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 20 | 20240422 | 191100 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 21 | 20240422 | 191000 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 22 | 20240422 | 190900 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 23 | 20240422 | 190800 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 24 | 20240422 | 190700 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 25 | 20240422 | 190600 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 26 | 20240422 | 190500 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 27 | 20240422 | 190400 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 28 | 20240422 | 190300 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 29 | 20240422 | 190200 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 30 | 20240422 | 190100 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 31 | 20240422 | 190000 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 32 | 20240422 | 185900 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 9180 |
| 33 | 20240422 | 185800 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 34 | 20240422 | 185700 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 35 | 20240422 | 185600 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 36 | 20240422 | 185500 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 37 | 20240422 | 185400 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 38 | 20240422 | 185300 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 39 | 20240422 | 185200 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 40 | 20240422 | 185100 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 41 | 20240422 | 185000 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 42 | 20240422 | 184900 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 43 | 20240422 | 184800 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 44 | 20240422 | 184700 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 45 | 20240422 | 184600 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 46 | 20240422 | 184500 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 47 | 20240422 | 184400 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 48 | 20240422 | 184300 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 49 | 20240422 | 184200 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 50 | 20240422 | 184100 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 51 | 20240422 | 184000 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 52 | 20240422 | 183900 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 53 | 20240422 | 183800 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 54 | 20240422 | 183700 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 55 | 20240422 | 183600 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 56 | 20240422 | 183500 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 57 | 20240422 | 183400 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 58 | 20240422 | 183300 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 59 | 20240422 | 183200 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 60 | 20240422 | 183100 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 61 | 20240422 | 183000 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 62 | 20240422 | 182900 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 9180 |
| 63 | 20240422 | 182800 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 64 | 20240422 | 182700 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 65 | 20240422 | 182600 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 66 | 20240422 | 182500 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 67 | 20240422 | 182400 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 68 | 20240422 | 182300 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 69 | 20240422 | 182200 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 70 | 20240422 | 182100 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 71 | 20240422 | 182000 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 72 | 20240422 | 181900 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 73 | 20240422 | 181800 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 74 | 20240422 | 181700 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 75 | 20240422 | 181600 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 76 | 20240422 | 181500 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 77 | 20240422 | 181400 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 78 | 20240422 | 181300 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 79 | 20240422 | 181200 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 80 | 20240422 | 181100 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 81 | 20240422 | 181000 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 82 | 20240422 | 180900 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 83 | 20240422 | 180800 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 84 | 20240422 | 180700 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 85 | 20240422 | 180600 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 86 | 20240422 | 180500 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 87 | 20240422 | 180400 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 88 | 20240422 | 180300 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 89 | 20240422 | 180200 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 90 | 20240422 | 180100 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 91 | 20240422 | 180000 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 92 | 20240422 | 175900 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 9180 |
| 93 | 20240422 | 175800 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 94 | 20240422 | 175700 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 95 | 20240422 | 175600 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 96 | 20240422 | 175500 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 97 | 20240422 | 175400 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 98 | 20240422 | 175300 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 99 | 20240422 | 175200 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 100 | 20240422 | 175100 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 101 | 20240422 | 175000 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 102 | 20240422 | 174900 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 103 | 20240422 | 174800 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 104 | 20240422 | 174700 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 105 | 20240422 | 174600 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 106 | 20240422 | 174500 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 107 | 20240422 | 174400 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 108 | 20240422 | 174300 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 109 | 20240422 | 174200 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 110 | 20240422 | 174100 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 111 | 20240422 | 174000 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 112 | 20240422 | 173900 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 113 | 20240422 | 173800 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 114 | 20240422 | 173700 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 115 | 20240422 | 173600 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 116 | 20240422 | 173500 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 117 | 20240422 | 173400 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 118 | 20240422 | 173300 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 119 | 20240422 | 173200 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 120 | 20240422 | 173100 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 121 | 20240422 | 173000 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 122 | 20240422 | 172900 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 9180 |
| 123 | 20240422 | 172800 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 124 | 20240422 | 172700 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 125 | 20240422 | 172600 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 126 | 20240422 | 172500 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 127 | 20240422 | 172400 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 128 | 20240422 | 172300 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 129 | 20240422 | 172200 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 130 | 20240422 | 172100 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 131 | 20240422 | 172000 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 132 | 20240422 | 171900 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 133 | 20240422 | 171800 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 134 | 20240422 | 171700 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 135 | 20240422 | 171600 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 136 | 20240422 | 171500 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 137 | 20240422 | 171400 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 138 | 20240422 | 171300 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 139 | 20240422 | 171200 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 140 | 20240422 | 171100 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 141 | 20240422 | 171000 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 142 | 20240422 | 170900 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 143 | 20240422 | 170800 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 144 | 20240422 | 170700 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 145 | 20240422 | 170600 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 146 | 20240422 | 170500 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 147 | 20240422 | 170400 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 148 | 20240422 | 170300 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 149 | 20240422 | 170200 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 150 | 20240422 | 170100 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 151 | 20240422 | 170000 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 152 | 20240422 | 165900 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 9180 |
| 153 | 20240422 | 165800 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 154 | 20240422 | 165700 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 155 | 20240422 | 165600 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 156 | 20240422 | 165500 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 157 | 20240422 | 165400 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 158 | 20240422 | 165300 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 159 | 20240422 | 165200 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 160 | 20240422 | 165100 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 161 | 20240422 | 165000 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 162 | 20240422 | 164900 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 163 | 20240422 | 164800 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 164 | 20240422 | 164700 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 165 | 20240422 | 164600 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 166 | 20240422 | 164500 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 167 | 20240422 | 164400 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 168 | 20240422 | 164300 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 169 | 20240422 | 164200 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 170 | 20240422 | 164100 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 171 | 20240422 | 164000 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 172 | 20240422 | 163900 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 173 | 20240422 | 163800 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 174 | 20240422 | 163700 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 175 | 20240422 | 163600 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 176 | 20240422 | 163500 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 177 | 20240422 | 163400 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 178 | 20240422 | 163300 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 179 | 20240422 | 163200 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 180 | 20240422 | 163100 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 181 | 20240422 | 163000 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 182 | 20240422 | 162900 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 9180 |
| 183 | 20240422 | 162800 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 184 | 20240422 | 162700 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 185 | 20240422 | 162600 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 186 | 20240422 | 162500 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 187 | 20240422 | 162400 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 188 | 20240422 | 162300 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 189 | 20240422 | 162200 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 190 | 20240422 | 162100 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 191 | 20240422 | 162000 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 192 | 20240422 | 161900 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 193 | 20240422 | 161800 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 194 | 20240422 | 161700 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 195 | 20240422 | 161600 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 196 | 20240422 | 161500 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 197 | 20240422 | 161400 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 198 | 20240422 | 161300 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 199 | 20240422 | 161200 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 200 | 20240422 | 161100 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 201 | 20240422 | 161000 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 202 | 20240422 | 160900 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 203 | 20240422 | 160800 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 204 | 20240422 | 160700 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 205 | 20240422 | 160600 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 206 | 20240422 | 160500 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 207 | 20240422 | 160400 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 208 | 20240422 | 160300 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 209 | 20240422 | 160200 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 210 | 20240422 | 160100 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 211 | 20240422 | 160000 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 212 | 20240422 | 155900 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 9180 |
| 213 | 20240422 | 155800 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 214 | 20240422 | 155700 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 215 | 20240422 | 155600 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 216 | 20240422 | 155500 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 217 | 20240422 | 155400 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 218 | 20240422 | 155300 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 219 | 20240422 | 155200 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 220 | 20240422 | 155100 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 221 | 20240422 | 155000 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 222 | 20240422 | 154900 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 223 | 20240422 | 154800 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 224 | 20240422 | 154700 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 225 | 20240422 | 154600 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 226 | 20240422 | 154500 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 227 | 20240422 | 154400 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 228 | 20240422 | 154300 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 229 | 20240422 | 154200 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 230 | 20240422 | 154100 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 231 | 20240422 | 154000 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 232 | 20240422 | 153900 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 233 | 20240422 | 153800 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 234 | 20240422 | 153700 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 235 | 20240422 | 153600 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 236 | 20240422 | 153500 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 237 | 20240422 | 153400 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 238 | 20240422 | 153300 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 239 | 20240422 | 153200 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 240 | 20240422 | 153100 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 241 | 20240422 | 153000 | 29512924900 | 44850 | 44850 | 44850 | 44850 | 9180 |
| 242 | 20240422 | 152900 | 29101201900 | 44750 | 44750 | 44750 | 44750 | 0 |
| 243 | 20240422 | 152800 | 29101201900 | 44750 | 44750 | 44750 | 44750 | 0 |
| 244 | 20240422 | 152700 | 29101201900 | 44750 | 44750 | 44750 | 44750 | 0 |
| 245 | 20240422 | 152600 | 29101201900 | 44750 | 44750 | 44750 | 44750 | 0 |
| 246 | 20240422 | 152500 | 29101201900 | 44750 | 44750 | 44750 | 44750 | 0 |
| 247 | 20240422 | 152400 | 29101201900 | 44750 | 44750 | 44750 | 44750 | 0 |
| 248 | 20240422 | 152300 | 29101201900 | 44750 | 44750 | 44750 | 44750 | 0 |
| 249 | 20240422 | 152200 | 29101201900 | 44750 | 44750 | 44750 | 44750 | 0 |
| 250 | 20240422 | 152100 | 29101201900 | 44750 | 44750 | 44750 | 44750 | 0 |
| 251 | 20240422 | 152000 | 29101201900 | 44750 | 44750 | 44750 | 44750 | 0 |
| 252 | 20240422 | 151900 | 29101201900 | 44750 | 44650 | 44750 | 44550 | 3198 |
| 253 | 20240422 | 151800 | 28958322400 | 44550 | 44650 | 44650 | 44550 | 2161 |
| 254 | 20240422 | 151700 | 28861969400 | 44600 | 44700 | 44700 | 44600 | 2177 |
| 255 | 20240422 | 151600 | 28764775500 | 44700 | 44700 | 44750 | 44700 | 625 |
| 256 | 20240422 | 151500 | 28736835700 | 44750 | 44700 | 44750 | 44650 | 589 |
| 257 | 20240422 | 151400 | 28710508900 | 44700 | 44750 | 44750 | 44700 | 1392 |
| 258 | 20240422 | 151300 | 28648268700 | 44700 | 44700 | 44700 | 44650 | 1604 |
| 259 | 20240422 | 151200 | 28576578800 | 44650 | 44700 | 44700 | 44650 | 928 |
| 260 | 20240422 | 151100 | 28535138200 | 44700 | 44650 | 44700 | 44650 | 1155 |
| 261 | 20240422 | 151000 | 28483516350 | 44700 | 44650 | 44700 | 44600 | 961 |
| 262 | 20240422 | 150900 | 28440602550 | 44650 | 44650 | 44650 | 44600 | 288 |
| 263 | 20240422 | 150800 | 28427743950 | 44650 | 44500 | 44650 | 44500 | 2271 |
| 264 | 20240422 | 150700 | 28326545150 | 44500 | 44500 | 44550 | 44500 | 304 |
| 265 | 20240422 | 150600 | 28313006700 | 44550 | 44550 | 44550 | 44500 | 931 |
| 266 | 20240422 | 150500 | 28271550900 | 44550 | 44550 | 44550 | 44500 | 298 |
| 267 | 20240422 | 150400 | 28258284150 | 44550 | 44450 | 44550 | 44450 | 1827 |
| 268 | 20240422 | 150300 | 28176986700 | 44450 | 44550 | 44550 | 44450 | 2522 |
| 269 | 20240422 | 150200 | 28064760500 | 44500 | 44500 | 44550 | 44500 | 2087 |
| 270 | 20240422 | 150100 | 27971880350 | 44500 | 44550 | 44550 | 44450 | 541 |
| 271 | 20240422 | 150000 | 27947804200 | 44500 | 44550 | 44550 | 44500 | 2103 |
| 272 | 20240422 | 145900 | 27854212300 | 44550 | 44550 | 44550 | 44500 | 911 |
| 273 | 20240422 | 145800 | 27813631650 | 44550 | 44500 | 44550 | 44500 | 844 |
| 274 | 20240422 | 145700 | 27776057450 | 44550 | 44550 | 44550 | 44500 | 359 |
| 275 | 20240422 | 145600 | 27760072200 | 44500 | 44550 | 44550 | 44500 | 395 |
| 276 | 20240422 | 145500 | 27742482500 | 44500 | 44500 | 44550 | 44500 | 477 |
| 277 | 20240422 | 145400 | 27721239150 | 44550 | 44550 | 44550 | 44500 | 356 |
| 278 | 20240422 | 145300 | 27705384450 | 44500 | 44500 | 44550 | 44500 | 294 |
| 279 | 20240422 | 145200 | 27692293450 | 44500 | 44550 | 44550 | 44500 | 304 |
| 280 | 20240422 | 145100 | 27678755100 | 44550 | 44550 | 44550 | 44500 | 342 |
| 281 | 20240422 | 145000 | 27663526650 | 44500 | 44500 | 44500 | 44450 | 1328 |
| 282 | 20240422 | 144900 | 27604432200 | 44500 | 44450 | 44500 | 44450 | 381 |
| 283 | 20240422 | 144800 | 27587485750 | 44450 | 44400 | 44450 | 44400 | 1113 |
| 284 | 20240422 | 144700 | 27538021550 | 44450 | 44450 | 44450 | 44400 | 1187 |
| 285 | 20240422 | 144600 | 27485261950 | 44500 | 44500 | 44500 | 44450 | 1011 |
| 286 | 20240422 | 144500 | 27440272950 | 44550 | 44600 | 44600 | 44550 | 286 |
| 287 | 20240422 | 144400 | 27427522250 | 44600 | 44550 | 44600 | 44550 | 712 |
| 288 | 20240422 | 144300 | 27395800300 | 44550 | 44600 | 44600 | 44500 | 856 |
| 289 | 20240422 | 144200 | 27357662750 | 44550 | 44600 | 44600 | 44550 | 347 |
| 290 | 20240422 | 144100 | 27342188350 | 44600 | 44550 | 44600 | 44550 | 211 |
| 291 | 20240422 | 144000 | 27332782100 | 44550 | 44600 | 44600 | 44550 | 312 |
| 292 | 20240422 | 143900 | 27318869800 | 44600 | 44600 | 44600 | 44550 | 489 |
| 293 | 20240422 | 143800 | 27297081550 | 44600 | 44550 | 44600 | 44500 | 1470 |
| 294 | 20240422 | 143700 | 27231593200 | 44550 | 44550 | 44550 | 44500 | 176 |
| 295 | 20240422 | 143600 | 27223753050 | 44500 | 44550 | 44550 | 44500 | 478 |
| 296 | 20240422 | 143500 | 27202469900 | 44550 | 44500 | 44550 | 44500 | 1651 |
| 297 | 20240422 | 143400 | 27128954150 | 44500 | 44500 | 44500 | 44450 | 150 |
| 298 | 20240422 | 143300 | 27122285400 | 44500 | 44450 | 44500 | 44400 | 659 |
| 299 | 20240422 | 143200 | 27092983050 | 44450 | 44450 | 44500 | 44450 | 689 |
| 300 | 20240422 | 143100 | 27062350400 | 44450 | 44450 | 44500 | 44400 | 342 |
| 301 | 20240422 | 143000 | 27047147000 | 44450 | 44550 | 44550 | 44450 | 784 |
| 302 | 20240422 | 142900 | 27012274600 | 44500 | 44550 | 44550 | 44500 | 417 |
| 303 | 20240422 | 142800 | 26993703000 | 44550 | 44600 | 44600 | 44500 | 428 |
| 304 | 20240422 | 142700 | 26974645750 | 44600 | 44450 | 44600 | 44450 | 3346 |
| 305 | 20240422 | 142600 | 26825848300 | 44400 | 44450 | 44450 | 44400 | 947 |
| 306 | 20240422 | 142500 | 26783797050 | 44450 | 44400 | 44450 | 44400 | 1845 |
| 307 | 20240422 | 142400 | 26701869650 | 44400 | 44500 | 44500 | 44400 | 630 |
| 308 | 20240422 | 142300 | 26673864900 | 44450 | 44450 | 44500 | 44450 | 447 |
| 309 | 20240422 | 142200 | 26653988650 | 44500 | 44600 | 44600 | 44500 | 1324 |
| 310 | 20240422 | 142100 | 26595029800 | 44600 | 44600 | 44650 | 44550 | 177 |
| 311 | 20240422 | 142000 | 26587135550 | 44650 | 44650 | 44650 | 44600 | 992 |
| 312 | 20240422 | 141900 | 26542859350 | 44650 | 44650 | 44650 | 44600 | 151 |
| 313 | 20240422 | 141800 | 26536117500 | 44650 | 44600 | 44650 | 44600 | 911 |
| 314 | 20240422 | 141700 | 26495476350 | 44600 | 44600 | 44600 | 44550 | 141 |
| 315 | 20240422 | 141600 | 26489189250 | 44550 | 44600 | 44600 | 44550 | 93 |
| 316 | 20240422 | 141500 | 26485041800 | 44600 | 44600 | 44600 | 44550 | 529 |
| 317 | 20240422 | 141400 | 26461452450 | 44600 | 44550 | 44600 | 44550 | 871 |
| 318 | 20240422 | 141300 | 26422634200 | 44550 | 44550 | 44550 | 44500 | 419 |
| 319 | 20240422 | 141200 | 26403967900 | 44600 | 44600 | 44600 | 44550 | 306 |
| 320 | 20240422 | 141100 | 26390320350 | 44600 | 44650 | 44650 | 44550 | 403 |
| 321 | 20240422 | 141000 | 26372349550 | 44650 | 44550 | 44650 | 44500 | 963 |
| 322 | 20240422 | 140900 | 26329412950 | 44550 | 44500 | 44550 | 44450 | 1647 |
| 323 | 20240422 | 140800 | 26256108250 | 44500 | 44500 | 44550 | 44500 | 242 |
| 324 | 20240422 | 140700 | 26245338250 | 44550 | 44550 | 44550 | 44500 | 294 |
| 325 | 20240422 | 140600 | 26232242100 | 44550 | 44550 | 44650 | 44500 | 1585 |
| 326 | 20240422 | 140500 | 26161663650 | 44600 | 44650 | 44650 | 44600 | 595 |
| 327 | 20240422 | 140400 | 26135123400 | 44650 | 44650 | 44650 | 44600 | 947 |
| 328 | 20240422 | 140300 | 26092840100 | 44650 | 44650 | 44650 | 44600 | 871 |
| 329 | 20240422 | 140200 | 26053950050 | 44650 | 44600 | 44650 | 44600 | 153 |
| 330 | 20240422 | 140100 | 26047119050 | 44600 | 44600 | 44650 | 44600 | 328 |
| 331 | 20240422 | 140000 | 26032485400 | 44600 | 44600 | 44650 | 44550 | 160 |
| 332 | 20240422 | 135900 | 26025349650 | 44650 | 44600 | 44650 | 44500 | 865 |
| 333 | 20240422 | 135800 | 25986790150 | 44600 | 44700 | 44700 | 44550 | 2399 |
| 334 | 20240422 | 135700 | 25879778750 | 44700 | 44650 | 44700 | 44650 | 256 |
| 335 | 20240422 | 135600 | 25868343050 | 44650 | 44700 | 44700 | 44600 | 1498 |
| 336 | 20240422 | 135500 | 25801407800 | 44700 | 44700 | 44700 | 44700 | 368 |
| 337 | 20240422 | 135400 | 25784958200 | 44700 | 44750 | 44750 | 44700 | 296 |
| 338 | 20240422 | 135300 | 25771715550 | 44750 | 44800 | 44800 | 44700 | 794 |
| 339 | 20240422 | 135200 | 25736181250 | 44800 | 44800 | 44800 | 44750 | 119 |
| 340 | 20240422 | 135100 | 25730852650 | 44800 | 44750 | 44800 | 44750 | 1354 |
| 341 | 20240422 | 135000 | 25670243850 | 44750 | 44650 | 44750 | 44650 | 2240 |
| 342 | 20240422 | 134900 | 25570124450 | 44650 | 44650 | 44700 | 44650 | 596 |
| 343 | 20240422 | 134800 | 25543498150 | 44650 | 44650 | 44650 | 44650 | 985 |
| 344 | 20240422 | 134700 | 25499517900 | 44600 | 44650 | 44650 | 44600 | 502 |
| 345 | 20240422 | 134600 | 25477103700 | 44650 | 44650 | 44700 | 44650 | 564 |
| 346 | 20240422 | 134500 | 25451913650 | 44650 | 44700 | 44700 | 44650 | 199 |
| 347 | 20240422 | 134400 | 25443020700 | 44700 | 44650 | 44700 | 44650 | 243 |
| 348 | 20240422 | 134300 | 25432168600 | 44650 | 44550 | 44650 | 44550 | 2066 |
| 349 | 20240422 | 134200 | 25340027850 | 44550 | 44550 | 44600 | 44550 | 257 |
| 350 | 20240422 | 134100 | 25328577500 | 44600 | 44550 | 44600 | 44550 | 659 |
| 351 | 20240422 | 134000 | 25299207050 | 44550 | 44600 | 44600 | 44500 | 783 |
| 352 | 20240422 | 133900 | 25264339350 | 44600 | 44550 | 44600 | 44500 | 1118 |
| 353 | 20240422 | 133800 | 25214546400 | 44500 | 44550 | 44600 | 44500 | 1292 |
| 354 | 20240422 | 133700 | 25156995700 | 44550 | 44600 | 44600 | 44550 | 616 |
| 355 | 20240422 | 133600 | 25129522350 | 44550 | 44650 | 44650 | 44400 | 9936 |
| 356 | 20240422 | 133500 | 24687000800 | 44700 | 44650 | 44700 | 44650 | 213 |
| 357 | 20240422 | 133400 | 24677487900 | 44650 | 44650 | 44650 | 44600 | 902 |
| 358 | 20240422 | 133300 | 24637214100 | 44650 | 44650 | 44650 | 44600 | 186 |
| 359 | 20240422 | 133200 | 24628912500 | 44650 | 44700 | 44700 | 44600 | 1983 |
| 360 | 20240422 | 133100 | 24540364650 | 44700 | 44700 | 44700 | 44700 | 907 |
| 361 | 20240422 | 133000 | 24499821750 | 44700 | 44650 | 44700 | 44650 | 285 |
| 362 | 20240422 | 132900 | 24487089750 | 44700 | 44650 | 44700 | 44650 | 215 |
| 363 | 20240422 | 132800 | 24477485600 | 44650 | 44650 | 44700 | 44650 | 239 |
| 364 | 20240422 | 132700 | 24466806000 | 44700 | 44700 | 44700 | 44650 | 145 |
| 365 | 20240422 | 132600 | 24460330900 | 44750 | 44700 | 44800 | 44700 | 1242 |
| 366 | 20240422 | 132500 | 24404802150 | 44700 | 44800 | 44800 | 44700 | 401 |
| 367 | 20240422 | 132400 | 24386856900 | 44750 | 44750 | 44750 | 44700 | 827 |
| 368 | 20240422 | 132300 | 24349851050 | 44750 | 44800 | 44800 | 44750 | 1533 |
| 369 | 20240422 | 132200 | 24281201100 | 44800 | 44800 | 44850 | 44800 | 399 |
| 370 | 20240422 | 132100 | 24263325100 | 44800 | 44850 | 44850 | 44800 | 205 |
| 371 | 20240422 | 132000 | 24254140450 | 44850 | 44850 | 44850 | 44800 | 363 |
| 372 | 20240422 | 131900 | 24237862900 | 44800 | 44800 | 44850 | 44750 | 1512 |
| 373 | 20240422 | 131800 | 24170135050 | 44800 | 44800 | 44800 | 44750 | 386 |
| 374 | 20240422 | 131700 | 24152842850 | 44800 | 44800 | 44850 | 44800 | 373 |
| 375 | 20240422 | 131600 | 24136130000 | 44800 | 44800 | 44800 | 44750 | 67 |
| 376 | 20240422 | 131500 | 24133130900 | 44850 | 44800 | 44850 | 44800 | 353 |
| 377 | 20240422 | 131400 | 24117310850 | 44850 | 44850 | 44900 | 44800 | 711 |
| 378 | 20240422 | 131300 | 24085417250 | 44800 | 44850 | 44850 | 44800 | 160 |
| 379 | 20240422 | 131200 | 24078244050 | 44850 | 44850 | 44850 | 44800 | 423 |
| 380 | 20240422 | 131100 | 24059275850 | 44850 | 44800 | 44850 | 44800 | 293 |
| 381 | 20240422 | 131000 | 24046138200 | 44800 | 44800 | 44800 | 44750 | 279 |
| 382 | 20240422 | 130900 | 24033642600 | 44800 | 44800 | 44800 | 44750 | 150 |
| 383 | 20240422 | 130800 | 24026923800 | 44800 | 44800 | 44800 | 44700 | 329 |
| 384 | 20240422 | 130700 | 24012200200 | 44750 | 44800 | 44850 | 44750 | 254 |
| 385 | 20240422 | 130600 | 24000814800 | 44800 | 44850 | 44850 | 44800 | 768 |
| 386 | 20240422 | 130500 | 23966403650 | 44850 | 44800 | 44900 | 44800 | 960 |
| 387 | 20240422 | 130400 | 23923364750 | 44800 | 44750 | 44800 | 44750 | 270 |
| 388 | 20240422 | 130300 | 23911277800 | 44750 | 44750 | 44750 | 44700 | 180 |
| 389 | 20240422 | 130200 | 23903227100 | 44750 | 44750 | 44750 | 44700 | 120 |
| 390 | 20240422 | 130100 | 23897857150 | 44750 | 44700 | 44750 | 44650 | 1376 |
| 391 | 20240422 | 130000 | 23836304500 | 44650 | 44750 | 44750 | 44650 | 710 |
| 392 | 20240422 | 125900 | 23804571250 | 44700 | 44750 | 44750 | 44700 | 618 |
| 393 | 20240422 | 125800 | 23776934900 | 44750 | 44700 | 44750 | 44700 | 266 |
| 394 | 20240422 | 125700 | 23765043050 | 44700 | 44650 | 44750 | 44650 | 726 |
| 395 | 20240422 | 125600 | 23732584900 | 44700 | 44850 | 44850 | 44650 | 5161 |
| 396 | 20240422 | 125500 | 23501562100 | 44850 | 44950 | 44950 | 44850 | 1136 |
| 397 | 20240422 | 125400 | 23450580050 | 44950 | 44900 | 44950 | 44850 | 615 |
| 398 | 20240422 | 125300 | 23422955550 | 44900 | 45000 | 45000 | 44850 | 400 |
| 399 | 20240422 | 125200 | 23404989800 | 44950 | 45000 | 45000 | 44950 | 759 |
| 400 | 20240422 | 125100 | 23370837350 | 45000 | 45000 | 45000 | 44950 | 202 |
| 401 | 20240422 | 125000 | 23361749500 | 45000 | 44950 | 45000 | 44950 | 137 |
| 402 | 20240422 | 124900 | 23355590900 | 44950 | 44850 | 45000 | 44850 | 1324 |
| 403 | 20240422 | 124800 | 23296101050 | 44900 | 44900 | 44900 | 44900 | 230 |
| 404 | 20240422 | 124700 | 23285774050 | 44900 | 44900 | 44900 | 44850 | 241 |
| 405 | 20240422 | 124600 | 23274958350 | 44850 | 44850 | 44900 | 44850 | 606 |
| 406 | 20240422 | 124500 | 23247760750 | 44850 | 44900 | 44900 | 44850 | 496 |
| 407 | 20240422 | 124400 | 23225493650 | 44900 | 44900 | 44900 | 44850 | 613 |
| 408 | 20240422 | 124300 | 23197970000 | 44900 | 44900 | 44900 | 44850 | 422 |
| 409 | 20240422 | 124200 | 23179022300 | 44950 | 44950 | 44950 | 44850 | 174 |
| 410 | 20240422 | 124100 | 23171205350 | 44900 | 44900 | 44950 | 44850 | 1524 |
| 411 | 20240422 | 124000 | 23102785000 | 44950 | 45050 | 45050 | 44950 | 1959 |
| 412 | 20240422 | 123900 | 23014614050 | 45000 | 45050 | 45050 | 45000 | 2628 |
| 413 | 20240422 | 123800 | 22896229550 | 45050 | 45150 | 45150 | 45050 | 801 |
| 414 | 20240422 | 123700 | 22860103100 | 45150 | 45100 | 45150 | 45050 | 590 |
| 415 | 20240422 | 123600 | 22833493050 | 45100 | 45050 | 45100 | 45000 | 2201 |
| 416 | 20240422 | 123500 | 22734366000 | 45050 | 45050 | 45100 | 45000 | 1077 |
| 417 | 20240422 | 123400 | 22685829850 | 45050 | 45000 | 45050 | 45000 | 2170 |
| 418 | 20240422 | 123300 | 22588124550 | 45000 | 45100 | 45150 | 45000 | 3942 |
| 419 | 20240422 | 123200 | 22410425900 | 45100 | 45300 | 45300 | 45100 | 6017 |
| 420 | 20240422 | 123100 | 22138302000 | 45300 | 45200 | 45300 | 45200 | 7739 |
| 421 | 20240422 | 123000 | 21788336250 | 45150 | 45150 | 45200 | 45100 | 3179 |
| 422 | 20240422 | 122900 | 21644786150 | 45100 | 45050 | 45150 | 45050 | 3145 |
| 423 | 20240422 | 122800 | 21502957600 | 45050 | 44900 | 45050 | 44900 | 6562 |
| 424 | 20240422 | 122700 | 21207867800 | 44850 | 44850 | 44850 | 44800 | 1370 |
| 425 | 20240422 | 122600 | 21146423350 | 44850 | 44850 | 44850 | 44800 | 1000 |
| 426 | 20240422 | 122500 | 21101598800 | 44850 | 44850 | 44850 | 44800 | 610 |
| 427 | 20240422 | 122400 | 21074240350 | 44850 | 44850 | 44850 | 44800 | 480 |
| 428 | 20240422 | 122300 | 21052725350 | 44800 | 44800 | 44850 | 44750 | 203 |
| 429 | 20240422 | 122200 | 21043629800 | 44800 | 44800 | 44800 | 44800 | 125 |
| 430 | 20240422 | 122100 | 21038029800 | 44750 | 44750 | 44800 | 44750 | 420 |
| 431 | 20240422 | 122000 | 21019221900 | 44800 | 44800 | 44850 | 44750 | 1433 |
| 432 | 20240422 | 121900 | 20955021500 | 44800 | 44850 | 44850 | 44800 | 1007 |
| 433 | 20240422 | 121800 | 20909901350 | 44850 | 44850 | 44850 | 44800 | 322 |
| 434 | 20240422 | 121700 | 20895462200 | 44800 | 44850 | 44850 | 44800 | 102 |
| 435 | 20240422 | 121600 | 20890887750 | 44850 | 44850 | 44850 | 44800 | 237 |
| 436 | 20240422 | 121500 | 20880258400 | 44850 | 44850 | 44850 | 44800 | 1001 |
| 437 | 20240422 | 121400 | 20835366050 | 44850 | 44700 | 44850 | 44700 | 2158 |
| 438 | 20240422 | 121300 | 20738748400 | 44700 | 44700 | 44750 | 44650 | 211 |
| 439 | 20240422 | 121200 | 20729309550 | 44700 | 44700 | 44700 | 44700 | 639 |
| 440 | 20240422 | 121100 | 20700746250 | 44700 | 44650 | 44700 | 44650 | 346 |
| 441 | 20240422 | 121000 | 20685291000 | 44650 | 44700 | 44700 | 44650 | 633 |
| 442 | 20240422 | 120900 | 20657019200 | 44700 | 44750 | 44750 | 44700 | 515 |
| 443 | 20240422 | 120800 | 20633996350 | 44700 | 44700 | 44750 | 44650 | 407 |
| 444 | 20240422 | 120700 | 20615801500 | 44700 | 44700 | 44750 | 44700 | 441 |
| 445 | 20240422 | 120600 | 20596087750 | 44700 | 44700 | 44700 | 44650 | 167 |
| 446 | 20240422 | 120500 | 20588622900 | 44700 | 44650 | 44700 | 44650 | 474 |
| 447 | 20240422 | 120400 | 20567456300 | 44650 | 44650 | 44650 | 44650 | 525 |
| 448 | 20240422 | 120300 | 20544015050 | 44650 | 44650 | 44650 | 44650 | 85 |
| 449 | 20240422 | 120200 | 20540219800 | 44600 | 44650 | 44700 | 44600 | 184 |
| 450 | 20240422 | 120100 | 20532003700 | 44650 | 44650 | 44700 | 44650 | 284 |
| 451 | 20240422 | 120000 | 20519319850 | 44650 | 44650 | 44700 | 44650 | 663 |
| 452 | 20240422 | 115900 | 20489714800 | 44650 | 44750 | 44750 | 44650 | 773 |
| 453 | 20240422 | 115800 | 20455163800 | 44700 | 44750 | 44750 | 44700 | 309 |
| 454 | 20240422 | 115700 | 20441339600 | 44750 | 44750 | 44750 | 44700 | 312 |
| 455 | 20240422 | 115600 | 20427381200 | 44750 | 44750 | 44750 | 44700 | 192 |
| 456 | 20240422 | 115500 | 20418795700 | 44750 | 44750 | 44750 | 44700 | 203 |
| 457 | 20240422 | 115400 | 20409711700 | 44750 | 44750 | 44750 | 44700 | 380 |
| 458 | 20240422 | 115300 | 20392722200 | 44700 | 44650 | 44700 | 44600 | 1940 |
| 459 | 20240422 | 115200 | 20306015350 | 44650 | 44650 | 44650 | 44650 | 636 |
| 460 | 20240422 | 115100 | 20277617950 | 44600 | 44650 | 44650 | 44600 | 1111 |
| 461 | 20240422 | 115000 | 20228029200 | 44650 | 44650 | 44650 | 44600 | 148 |
| 462 | 20240422 | 114900 | 20221423050 | 44600 | 44650 | 44650 | 44600 | 135 |
| 463 | 20240422 | 114800 | 20215396550 | 44650 | 44600 | 44650 | 44600 | 1095 |
| 464 | 20240422 | 114700 | 20166549750 | 44650 | 44700 | 44750 | 44650 | 1629 |
| 465 | 20240422 | 114600 | 20093728150 | 44700 | 44700 | 44700 | 44700 | 15 |
| 466 | 20240422 | 114500 | 20093057650 | 44700 | 44750 | 44750 | 44700 | 377 |
| 467 | 20240422 | 114400 | 20076187450 | 44750 | 44750 | 44750 | 44700 | 138 |
| 468 | 20240422 | 114300 | 20070012600 | 44700 | 44750 | 44750 | 44700 | 113 |
| 469 | 20240422 | 114200 | 20064961100 | 44750 | 44600 | 44750 | 44600 | 7098 |
| 470 | 20240422 | 114100 | 19748328800 | 44550 | 44550 | 44600 | 44550 | 170 |
| 471 | 20240422 | 114000 | 19740752900 | 44600 | 44600 | 44600 | 44550 | 563 |
| 472 | 20240422 | 113900 | 19715666500 | 44600 | 44550 | 44600 | 44550 | 175 |
| 473 | 20240422 | 113800 | 19707862150 | 44550 | 44600 | 44600 | 44550 | 146 |
| 474 | 20240422 | 113700 | 19701355300 | 44600 | 44750 | 44750 | 44550 | 2163 |
| 475 | 20240422 | 113600 | 19604746100 | 44750 | 44750 | 44800 | 44750 | 723 |
| 476 | 20240422 | 113500 | 19572391750 | 44750 | 44750 | 44750 | 44750 | 316 |
| 477 | 20240422 | 113400 | 19558250750 | 44750 | 44750 | 44750 | 44700 | 874 |
| 478 | 20240422 | 113300 | 19519140050 | 44750 | 44650 | 44750 | 44600 | 898 |
| 479 | 20240422 | 113200 | 19479018600 | 44650 | 44650 | 44650 | 44600 | 495 |
| 480 | 20240422 | 113100 | 19456916900 | 44650 | 44600 | 44650 | 44550 | 506 |
| 481 | 20240422 | 113000 | 19434336550 | 44600 | 44650 | 44650 | 44600 | 216 |
| 482 | 20240422 | 112900 | 19424699800 | 44650 | 44650 | 44650 | 44650 | 395 |
| 483 | 20240422 | 112800 | 19407063050 | 44650 | 44700 | 44700 | 44650 | 229 |
| 484 | 20240422 | 112700 | 19396834350 | 44700 | 44700 | 44750 | 44600 | 1245 |
| 485 | 20240422 | 112600 | 19341258300 | 44700 | 44700 | 44750 | 44700 | 262 |
| 486 | 20240422 | 112500 | 19329540850 | 44750 | 44700 | 44750 | 44700 | 512 |
| 487 | 20240422 | 112400 | 19306650800 | 44700 | 44700 | 44750 | 44700 | 237 |
| 488 | 20240422 | 112300 | 19296053700 | 44700 | 44700 | 44750 | 44650 | 1146 |
| 489 | 20240422 | 112200 | 19244826250 | 44700 | 44650 | 44700 | 44650 | 676 |
| 490 | 20240422 | 112100 | 19214636550 | 44650 | 44650 | 44650 | 44650 | 219 |
| 491 | 20240422 | 112000 | 19204858200 | 44650 | 44600 | 44650 | 44600 | 115 |
| 492 | 20240422 | 111900 | 19199725100 | 44600 | 44600 | 44650 | 44550 | 326 |
| 493 | 20240422 | 111800 | 19185186350 | 44600 | 44750 | 44750 | 44550 | 1849 |
| 494 | 20240422 | 111700 | 19102563350 | 44700 | 44700 | 44750 | 44700 | 530 |
| 495 | 20240422 | 111600 | 19078870950 | 44700 | 44550 | 44700 | 44550 | 1852 |
| 496 | 20240422 | 111500 | 18996248950 | 44550 | 44500 | 44550 | 44500 | 605 |
| 497 | 20240422 | 111400 | 18969312450 | 44500 | 44550 | 44550 | 44500 | 337 |
| 498 | 20240422 | 111300 | 18954311650 | 44550 | 44650 | 44650 | 44550 | 1103 |
| 499 | 20240422 | 111200 | 18905127950 | 44650 | 44700 | 44700 | 44650 | 1030 |
| 500 | 20240422 | 111100 | 18859133950 | 44700 | 44750 | 44750 | 44650 | 1472 |
| 501 | 20240422 | 111000 | 18793324050 | 44750 | 44850 | 44850 | 44750 | 1549 |
| 502 | 20240422 | 110900 | 18723926750 | 44850 | 44950 | 44950 | 44850 | 904 |
| 503 | 20240422 | 110800 | 18683325300 | 44950 | 44900 | 44950 | 44900 | 1397 |
| 504 | 20240422 | 110700 | 18620560800 | 44950 | 44950 | 44950 | 44900 | 503 |
| 505 | 20240422 | 110600 | 18597960850 | 44950 | 44850 | 44950 | 44800 | 2505 |
| 506 | 20240422 | 110500 | 18485531550 | 44900 | 44900 | 44950 | 44850 | 1769 |
| 507 | 20240422 | 110400 | 18406147300 | 44900 | 44900 | 44950 | 44900 | 412 |
| 508 | 20240422 | 110300 | 18387648450 | 44900 | 44950 | 44950 | 44850 | 1191 |
| 509 | 20240422 | 110200 | 18334173300 | 44950 | 44900 | 44950 | 44900 | 687 |
| 510 | 20240422 | 110100 | 18303307050 | 44900 | 44900 | 44950 | 44900 | 750 |
| 511 | 20240422 | 110000 | 18269616500 | 44900 | 44900 | 44900 | 44850 | 659 |
| 512 | 20240422 | 105900 | 18240027450 | 44850 | 44900 | 44900 | 44850 | 591 |
| 513 | 20240422 | 105800 | 18213491750 | 44900 | 44900 | 44950 | 44850 | 1008 |
| 514 | 20240422 | 105700 | 18168230300 | 44950 | 44850 | 44950 | 44850 | 1772 |
| 515 | 20240422 | 105600 | 18088639500 | 44850 | 44750 | 44900 | 44700 | 7561 |
| 516 | 20240422 | 105500 | 17750177300 | 44750 | 44800 | 44850 | 44700 | 1822 |
| 517 | 20240422 | 105400 | 17668657300 | 44800 | 44800 | 44850 | 44750 | 366 |
| 518 | 20240422 | 105300 | 17652260500 | 44800 | 44800 | 44800 | 44750 | 230 |
| 519 | 20240422 | 105200 | 17641956800 | 44800 | 44850 | 44850 | 44800 | 729 |
| 520 | 20240422 | 105100 | 17609286150 | 44850 | 44800 | 44850 | 44800 | 764 |
| 521 | 20240422 | 105000 | 17575044650 | 44800 | 44850 | 44850 | 44750 | 973 |
| 522 | 20240422 | 104900 | 17531426850 | 44850 | 44800 | 44850 | 44800 | 949 |
| 523 | 20240422 | 104800 | 17488874600 | 44850 | 44800 | 44850 | 44750 | 602 |
| 524 | 20240422 | 104700 | 17461889300 | 44800 | 44750 | 44800 | 44750 | 1000 |
| 525 | 20240422 | 104600 | 17417108350 | 44700 | 44700 | 44750 | 44700 | 735 |
| 526 | 20240422 | 104500 | 17384232600 | 44700 | 44700 | 44700 | 44700 | 877 |
| 527 | 20240422 | 104400 | 17345030700 | 44700 | 44750 | 44750 | 44700 | 1412 |
| 528 | 20240422 | 104300 | 17281843900 | 44750 | 44700 | 44750 | 44700 | 271 |
| 529 | 20240422 | 104200 | 17269723350 | 44750 | 44700 | 44750 | 44650 | 1151 |
| 530 | 20240422 | 104100 | 17218274100 | 44750 | 44750 | 44750 | 44650 | 1245 |
| 531 | 20240422 | 104000 | 17162608250 | 44700 | 44700 | 44750 | 44650 | 1448 |
| 532 | 20240422 | 103900 | 17097870600 | 44700 | 44450 | 44750 | 44450 | 2845 |
| 533 | 20240422 | 103800 | 16970931400 | 44400 | 44450 | 44500 | 44400 | 1063 |
| 534 | 20240422 | 103700 | 16923666350 | 44500 | 44500 | 44500 | 44450 | 1033 |
| 535 | 20240422 | 103600 | 16877716350 | 44500 | 44450 | 44500 | 44450 | 206 |
| 536 | 20240422 | 103500 | 16868558850 | 44450 | 44400 | 44450 | 44400 | 200 |
| 537 | 20240422 | 103400 | 16859676000 | 44450 | 44400 | 44450 | 44350 | 969 |
| 538 | 20240422 | 103300 | 16816631150 | 44400 | 44500 | 44500 | 44350 | 856 |
| 539 | 20240422 | 103200 | 16778623200 | 44500 | 44400 | 44500 | 44400 | 488 |
| 540 | 20240422 | 103100 | 16756941600 | 44350 | 44400 | 44450 | 44350 | 382 |
| 541 | 20240422 | 103000 | 16739984450 | 44400 | 44350 | 44450 | 44350 | 728 |
| 542 | 20240422 | 102900 | 16707664150 | 44350 | 44350 | 44400 | 44350 | 286 |
| 543 | 20240422 | 102800 | 16694969650 | 44350 | 44350 | 44400 | 44350 | 849 |
| 544 | 20240422 | 102700 | 16657291150 | 44400 | 44400 | 44400 | 44350 | 344 |
| 545 | 20240422 | 102600 | 16642023300 | 44350 | 44400 | 44450 | 44350 | 688 |
| 546 | 20240422 | 102500 | 16611485600 | 44400 | 44400 | 44500 | 44400 | 611 |
| 547 | 20240422 | 102400 | 16584326850 | 44450 | 44450 | 44500 | 44400 | 823 |
| 548 | 20240422 | 102300 | 16547774450 | 44450 | 44400 | 44500 | 44400 | 102 |
| 549 | 20240422 | 102200 | 16543239700 | 44500 | 44450 | 44500 | 44400 | 158 |
| 550 | 20240422 | 102100 | 16536217850 | 44500 | 44450 | 44500 | 44400 | 950 |
| 551 | 20240422 | 102000 | 16494002350 | 44450 | 44450 | 44500 | 44400 | 837 |
| 552 | 20240422 | 101900 | 16456799950 | 44500 | 44550 | 44550 | 44400 | 908 |
| 553 | 20240422 | 101800 | 16416402200 | 44550 | 44400 | 44550 | 44400 | 1163 |
| 554 | 20240422 | 101700 | 16364653300 | 44450 | 44400 | 44450 | 44400 | 700 |
| 555 | 20240422 | 101600 | 16333558500 | 44400 | 44500 | 44500 | 44350 | 1424 |
| 556 | 20240422 | 101500 | 16270310300 | 44450 | 44400 | 44500 | 44400 | 1029 |
| 557 | 20240422 | 101400 | 16224587000 | 44400 | 44350 | 44400 | 44300 | 1071 |
| 558 | 20240422 | 101300 | 16177104550 | 44400 | 44400 | 44400 | 44350 | 287 |
| 559 | 20240422 | 101200 | 16164370700 | 44350 | 44250 | 44400 | 44250 | 983 |
| 560 | 20240422 | 101100 | 16120845650 | 44200 | 44300 | 44300 | 44200 | 343 |
| 561 | 20240422 | 101000 | 16105660150 | 44200 | 44400 | 44400 | 44200 | 5535 |
| 562 | 20240422 | 100900 | 15860208750 | 44400 | 44400 | 44400 | 44350 | 1188 |
| 563 | 20240422 | 100800 | 15807492400 | 44400 | 44200 | 44400 | 44200 | 1956 |
| 564 | 20240422 | 100700 | 15720772700 | 44150 | 44150 | 44200 | 44100 | 374 |
| 565 | 20240422 | 100600 | 15704253350 | 44150 | 44050 | 44200 | 44050 | 1446 |
| 566 | 20240422 | 100500 | 15640510100 | 44100 | 44050 | 44100 | 44000 | 4212 |
| 567 | 20240422 | 100400 | 15454995150 | 44100 | 44150 | 44150 | 44050 | 2530 |
| 568 | 20240422 | 100300 | 15343399950 | 44150 | 44100 | 44150 | 44050 | 824 |
| 569 | 20240422 | 100200 | 15307090050 | 44050 | 44200 | 44200 | 44050 | 1616 |
| 570 | 20240422 | 100100 | 15235766900 | 44200 | 44250 | 44350 | 44150 | 3548 |
| 571 | 20240422 | 100000 | 15078768100 | 44250 | 44150 | 44250 | 44150 | 858 |
| 572 | 20240422 | 095900 | 15040849750 | 44200 | 44150 | 44200 | 44150 | 529 |
| 573 | 20240422 | 095800 | 15017485700 | 44200 | 44250 | 44250 | 44100 | 1511 |
| 574 | 20240422 | 095700 | 14950675050 | 44200 | 44100 | 44250 | 44100 | 899 |
| 575 | 20240422 | 095600 | 14910976200 | 44050 | 44200 | 44300 | 44050 | 2819 |
| 576 | 20240422 | 095500 | 14786537650 | 44200 | 44350 | 44350 | 44200 | 1976 |
| 577 | 20240422 | 095400 | 14699012950 | 44300 | 44250 | 44350 | 44250 | 1423 |
| 578 | 20240422 | 095300 | 14635969900 | 44250 | 44300 | 44300 | 44200 | 1282 |
| 579 | 20240422 | 095200 | 14579224450 | 44300 | 44300 | 44400 | 44250 | 685 |
| 580 | 20240422 | 095100 | 14548877500 | 44300 | 44550 | 44550 | 44300 | 2261 |
| 581 | 20240422 | 095000 | 14448448450 | 44550 | 44500 | 44600 | 44400 | 3809 |
| 582 | 20240422 | 094900 | 14279176850 | 44450 | 44600 | 44600 | 44450 | 858 |
| 583 | 20240422 | 094800 | 14241003750 | 44550 | 44600 | 44600 | 44500 | 732 |
| 584 | 20240422 | 094700 | 14208389100 | 44550 | 44700 | 44700 | 44550 | 1217 |
| 585 | 20240422 | 094600 | 14154087550 | 44700 | 44500 | 44700 | 44500 | 1256 |
| 586 | 20240422 | 094500 | 14098085050 | 44500 | 44450 | 44550 | 44450 | 4562 |
| 587 | 20240422 | 094400 | 13895152100 | 44450 | 44550 | 44600 | 44450 | 4956 |
| 588 | 20240422 | 094300 | 13674515500 | 44550 | 44700 | 44700 | 44550 | 4814 |
| 589 | 20240422 | 094200 | 13459644500 | 44700 | 44900 | 44900 | 44700 | 3751 |
| 590 | 20240422 | 094100 | 13291542100 | 44850 | 44850 | 44900 | 44800 | 1987 |
| 591 | 20240422 | 094000 | 13202379400 | 44850 | 45050 | 45050 | 44700 | 3109 |
| 592 | 20240422 | 093900 | 13062626850 | 45050 | 45050 | 45100 | 44950 | 1672 |
| 593 | 20240422 | 093800 | 12987319350 | 45050 | 45050 | 45100 | 44900 | 2463 |
| 594 | 20240422 | 093700 | 12876402900 | 45050 | 44900 | 45050 | 44900 | 6878 |
| 595 | 20240422 | 093600 | 12567107400 | 44900 | 44800 | 44950 | 44750 | 2180 |
| 596 | 20240422 | 093500 | 12469293750 | 44850 | 44950 | 44950 | 44800 | 1644 |
| 597 | 20240422 | 093400 | 12395496850 | 44900 | 44800 | 44950 | 44750 | 3559 |
| 598 | 20240422 | 093300 | 12235757300 | 44800 | 44800 | 44800 | 44750 | 1410 |
| 599 | 20240422 | 093200 | 12172593700 | 44800 | 44850 | 44900 | 44800 | 4419 |
| 600 | 20240422 | 093100 | 11974414450 | 44900 | 44750 | 44900 | 44650 | 4359 |
| 601 | 20240422 | 093000 | 11779314300 | 44750 | 44700 | 44800 | 44650 | 2166 |
| 602 | 20240422 | 092900 | 11682438350 | 44700 | 44800 | 44850 | 44700 | 6024 |
| 603 | 20240422 | 092800 | 11412921200 | 44800 | 45100 | 45100 | 44800 | 5421 |
| 604 | 20240422 | 092700 | 11169344500 | 45100 | 45100 | 45200 | 45000 | 6001 |
| 605 | 20240422 | 092600 | 10898526350 | 45050 | 45100 | 45150 | 45000 | 2074 |
| 606 | 20240422 | 092500 | 10805049150 | 45050 | 45000 | 45100 | 44950 | 2633 |
| 607 | 20240422 | 092400 | 10686529950 | 45000 | 44950 | 45000 | 44850 | 2515 |
| 608 | 20240422 | 092300 | 10573534600 | 45000 | 45200 | 45250 | 44900 | 8847 |
| 609 | 20240422 | 092200 | 10174729150 | 45250 | 45200 | 45250 | 45150 | 5408 |
| 610 | 20240422 | 092100 | 9930281700 | 45200 | 45050 | 45250 | 45000 | 13609 |
| 611 | 20240422 | 092000 | 9315730050 | 45050 | 45050 | 45100 | 45000 | 2540 |
| 612 | 20240422 | 091900 | 9201293300 | 45050 | 44850 | 45050 | 44850 | 7228 |
| 613 | 20240422 | 091800 | 8876146000 | 44850 | 44950 | 44950 | 44700 | 5077 |
| 614 | 20240422 | 091700 | 8648627250 | 44950 | 44950 | 45050 | 44900 | 3103 |
| 615 | 20240422 | 091600 | 8509041000 | 44950 | 44750 | 45050 | 44750 | 8399 |
| 616 | 20240422 | 091500 | 8131361850 | 44750 | 44700 | 44850 | 44650 | 3835 |
| 617 | 20240422 | 091400 | 7959707500 | 44700 | 44950 | 45000 | 44700 | 6384 |
| 618 | 20240422 | 091300 | 7673188150 | 44950 | 45000 | 45050 | 44950 | 6867 |
| 619 | 20240422 | 091200 | 7364244400 | 45100 | 44900 | 45100 | 44900 | 7030 |
| 620 | 20240422 | 091100 | 7047899300 | 44850 | 45000 | 45000 | 44850 | 4903 |
| 621 | 20240422 | 091000 | 6827746650 | 45000 | 45050 | 45100 | 44900 | 9662 |
| 622 | 20240422 | 090900 | 6392694550 | 45050 | 44950 | 45250 | 44950 | 18679 |
| 623 | 20240422 | 090800 | 5551090150 | 44950 | 44700 | 45000 | 44650 | 19152 |
| 624 | 20240422 | 090700 | 4692289850 | 44650 | 44600 | 44700 | 44450 | 7576 |
| 625 | 20240422 | 090600 | 4354487200 | 44600 | 44650 | 44700 | 44550 | 7666 |
| 626 | 20240422 | 090500 | 4012515400 | 44650 | 44200 | 44750 | 44200 | 19045 |
| 627 | 20240422 | 090400 | 3165646700 | 44200 | 44050 | 44250 | 44050 | 7325 |
| 628 | 20240422 | 090300 | 2841980900 | 44050 | 44150 | 44250 | 44050 | 10649 |
| 629 | 20240422 | 090200 | 2371862300 | 44150 | 44000 | 44150 | 43700 | 13965 |
| 630 | 20240422 | 090100 | 1757769450 | 44000 | 44100 | 44300 | 43950 | 23140 |
| 631 | 20240422 | 090000 | 737407300 | 44000 | 43500 | 44200 | 43500 | 16597 |