33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240422 | 191200 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 13862 |
| 3 | 20240422 | 191100 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 4 | 20240422 | 191000 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 5 | 20240422 | 190900 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 6 | 20240422 | 190800 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 7 | 20240422 | 190700 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 8 | 20240422 | 190600 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 9 | 20240422 | 190500 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 10 | 20240422 | 190400 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 11 | 20240422 | 190300 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 12 | 20240422 | 190200 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 13 | 20240422 | 190100 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 14 | 20240422 | 190000 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 15 | 20240422 | 185900 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 16 | 20240422 | 185800 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 17 | 20240422 | 185700 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 18 | 20240422 | 185600 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 19 | 20240422 | 185500 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 20 | 20240422 | 185400 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 21 | 20240422 | 185300 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 22 | 20240422 | 185200 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 23 | 20240422 | 185100 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 24 | 20240422 | 185000 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 25 | 20240422 | 184900 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 26 | 20240422 | 184800 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 27 | 20240422 | 184700 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 28 | 20240422 | 184600 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 29 | 20240422 | 184500 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 30 | 20240422 | 184400 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 31 | 20240422 | 184300 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 32 | 20240422 | 184200 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 13862 |
| 33 | 20240422 | 184100 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 34 | 20240422 | 184000 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 35 | 20240422 | 183900 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 36 | 20240422 | 183800 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 37 | 20240422 | 183700 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 38 | 20240422 | 183600 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 39 | 20240422 | 183500 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 40 | 20240422 | 183400 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 41 | 20240422 | 183300 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 42 | 20240422 | 183200 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 43 | 20240422 | 183100 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 44 | 20240422 | 183000 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 45 | 20240422 | 182900 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 46 | 20240422 | 182800 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 47 | 20240422 | 182700 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 48 | 20240422 | 182600 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 49 | 20240422 | 182500 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 50 | 20240422 | 182400 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 51 | 20240422 | 182300 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 52 | 20240422 | 182200 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 53 | 20240422 | 182100 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 54 | 20240422 | 182000 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 55 | 20240422 | 181900 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 56 | 20240422 | 181800 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 57 | 20240422 | 181700 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 58 | 20240422 | 181600 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 59 | 20240422 | 181500 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 60 | 20240422 | 181400 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 61 | 20240422 | 181300 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 62 | 20240422 | 181200 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 13862 |
| 63 | 20240422 | 181100 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 64 | 20240422 | 181000 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 65 | 20240422 | 180900 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 66 | 20240422 | 180800 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 67 | 20240422 | 180700 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 68 | 20240422 | 180600 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 69 | 20240422 | 180500 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 70 | 20240422 | 180400 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 71 | 20240422 | 180300 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 72 | 20240422 | 180200 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 73 | 20240422 | 180100 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 74 | 20240422 | 180000 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 75 | 20240422 | 175900 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 76 | 20240422 | 175800 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 77 | 20240422 | 175700 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 78 | 20240422 | 175600 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 79 | 20240422 | 175500 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 80 | 20240422 | 175400 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 81 | 20240422 | 175300 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 82 | 20240422 | 175200 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 83 | 20240422 | 175100 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 84 | 20240422 | 175000 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 85 | 20240422 | 174900 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 86 | 20240422 | 174800 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 87 | 20240422 | 174700 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 88 | 20240422 | 174600 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 89 | 20240422 | 174500 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 90 | 20240422 | 174400 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 91 | 20240422 | 174300 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 92 | 20240422 | 174200 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 13862 |
| 93 | 20240422 | 174100 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 94 | 20240422 | 174000 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 95 | 20240422 | 173900 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 96 | 20240422 | 173800 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 97 | 20240422 | 173700 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 98 | 20240422 | 173600 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 99 | 20240422 | 173500 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 100 | 20240422 | 173400 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 101 | 20240422 | 173300 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 102 | 20240422 | 173200 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 103 | 20240422 | 173100 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 104 | 20240422 | 173000 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 105 | 20240422 | 172900 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 106 | 20240422 | 172800 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 107 | 20240422 | 172700 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 108 | 20240422 | 172600 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 109 | 20240422 | 172500 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 110 | 20240422 | 172400 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 111 | 20240422 | 172300 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 112 | 20240422 | 172200 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 113 | 20240422 | 172100 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 114 | 20240422 | 172000 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 115 | 20240422 | 171900 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 116 | 20240422 | 171800 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 117 | 20240422 | 171700 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 118 | 20240422 | 171600 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 119 | 20240422 | 171500 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 120 | 20240422 | 171400 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 121 | 20240422 | 171300 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 122 | 20240422 | 171200 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 13862 |
| 123 | 20240422 | 171100 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 124 | 20240422 | 171000 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 125 | 20240422 | 170900 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 126 | 20240422 | 170800 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 127 | 20240422 | 170700 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 128 | 20240422 | 170600 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 129 | 20240422 | 170500 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 130 | 20240422 | 170400 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 131 | 20240422 | 170300 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 132 | 20240422 | 170200 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 133 | 20240422 | 170100 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 134 | 20240422 | 170000 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 135 | 20240422 | 165900 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 136 | 20240422 | 165800 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 137 | 20240422 | 165700 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 138 | 20240422 | 165600 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 139 | 20240422 | 165500 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 140 | 20240422 | 165400 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 141 | 20240422 | 165300 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 142 | 20240422 | 165200 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 143 | 20240422 | 165100 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 144 | 20240422 | 165000 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 145 | 20240422 | 164900 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 146 | 20240422 | 164800 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 147 | 20240422 | 164700 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 148 | 20240422 | 164600 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 149 | 20240422 | 164500 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 150 | 20240422 | 164400 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 151 | 20240422 | 164300 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 152 | 20240422 | 164200 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 13862 |
| 153 | 20240422 | 164100 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 154 | 20240422 | 164000 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 155 | 20240422 | 163900 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 156 | 20240422 | 163800 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 157 | 20240422 | 163700 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 158 | 20240422 | 163600 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 159 | 20240422 | 163500 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 160 | 20240422 | 163400 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 161 | 20240422 | 163300 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 162 | 20240422 | 163200 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 163 | 20240422 | 163100 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 164 | 20240422 | 163000 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 165 | 20240422 | 162900 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 166 | 20240422 | 162800 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 167 | 20240422 | 162700 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 168 | 20240422 | 162600 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 169 | 20240422 | 162500 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 170 | 20240422 | 162400 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 171 | 20240422 | 162300 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 172 | 20240422 | 162200 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 173 | 20240422 | 162100 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 174 | 20240422 | 162000 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 175 | 20240422 | 161900 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 176 | 20240422 | 161800 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 177 | 20240422 | 161700 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 178 | 20240422 | 161600 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 179 | 20240422 | 161500 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 180 | 20240422 | 161400 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 181 | 20240422 | 161300 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 182 | 20240422 | 161200 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 13862 |
| 183 | 20240422 | 161100 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 184 | 20240422 | 161000 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 185 | 20240422 | 160900 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 186 | 20240422 | 160800 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 187 | 20240422 | 160700 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 188 | 20240422 | 160600 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 189 | 20240422 | 160500 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 190 | 20240422 | 160400 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 191 | 20240422 | 160300 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 192 | 20240422 | 160200 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 193 | 20240422 | 160100 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 194 | 20240422 | 160000 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 195 | 20240422 | 155900 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 196 | 20240422 | 155800 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 197 | 20240422 | 155700 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 198 | 20240422 | 155600 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 199 | 20240422 | 155500 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 200 | 20240422 | 155400 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 201 | 20240422 | 155300 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 202 | 20240422 | 155200 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 203 | 20240422 | 155100 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 204 | 20240422 | 155000 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 205 | 20240422 | 154900 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 206 | 20240422 | 154800 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 207 | 20240422 | 154700 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 208 | 20240422 | 154600 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 209 | 20240422 | 154500 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 210 | 20240422 | 154400 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 211 | 20240422 | 154300 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 212 | 20240422 | 154200 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 13862 |
| 213 | 20240422 | 154100 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 214 | 20240422 | 154000 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 215 | 20240422 | 153900 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 216 | 20240422 | 153800 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 217 | 20240422 | 153700 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 218 | 20240422 | 153600 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 219 | 20240422 | 153500 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 220 | 20240422 | 153400 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 221 | 20240422 | 153300 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 222 | 20240422 | 153200 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 223 | 20240422 | 153100 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 224 | 20240422 | 153000 | 12408765700 | 22150 | 22150 | 22150 | 22150 | 13862 |
| 225 | 20240422 | 152900 | 12101722400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 226 | 20240422 | 152800 | 12101722400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 227 | 20240422 | 152700 | 12101722400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 228 | 20240422 | 152600 | 12101722400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 229 | 20240422 | 152500 | 12101722400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 230 | 20240422 | 152400 | 12101722400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 231 | 20240422 | 152300 | 12101722400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 232 | 20240422 | 152200 | 12101722400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 233 | 20240422 | 152100 | 12101722400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 234 | 20240422 | 152000 | 12101722400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 235 | 20240422 | 151900 | 12101722400 | 22200 | 22150 | 22200 | 22100 | 2247 |
| 236 | 20240422 | 151800 | 12051935800 | 22150 | 22200 | 22250 | 22100 | 2586 |
| 237 | 20240422 | 151700 | 11994650600 | 22250 | 22100 | 22250 | 22050 | 12536 |
| 238 | 20240422 | 151600 | 11716635450 | 22150 | 22150 | 22150 | 22050 | 1732 |
| 239 | 20240422 | 151500 | 11678358350 | 22100 | 22100 | 22150 | 22100 | 1953 |
| 240 | 20240422 | 151400 | 11635152500 | 22100 | 22100 | 22150 | 22050 | 3543 |
| 241 | 20240422 | 151300 | 11556852950 | 22100 | 22150 | 22150 | 22100 | 1303 |
| 242 | 20240422 | 151200 | 11528040000 | 22100 | 22100 | 22150 | 22050 | 579 |
| 243 | 20240422 | 151100 | 11515244050 | 22100 | 22150 | 22150 | 22100 | 867 |
| 244 | 20240422 | 151000 | 11496082200 | 22150 | 22050 | 22150 | 22050 | 7201 |
| 245 | 20240422 | 150900 | 11336971850 | 22100 | 22100 | 22100 | 22050 | 276 |
| 246 | 20240422 | 150800 | 11330876950 | 22100 | 22050 | 22100 | 22050 | 817 |
| 247 | 20240422 | 150700 | 11312855300 | 22050 | 22000 | 22050 | 22000 | 371 |
| 248 | 20240422 | 150600 | 11304689900 | 22050 | 22050 | 22100 | 22000 | 2288 |
| 249 | 20240422 | 150500 | 11254239700 | 22050 | 22050 | 22100 | 22050 | 250 |
| 250 | 20240422 | 150400 | 11248726350 | 22050 | 22050 | 22050 | 22050 | 1723 |
| 251 | 20240422 | 150300 | 11210734200 | 22100 | 22050 | 22100 | 22050 | 536 |
| 252 | 20240422 | 150200 | 11198903550 | 22100 | 22100 | 22100 | 22050 | 185 |
| 253 | 20240422 | 150100 | 11194818350 | 22100 | 22050 | 22100 | 22050 | 473 |
| 254 | 20240422 | 150000 | 11184374500 | 22100 | 22050 | 22100 | 22000 | 2585 |
| 255 | 20240422 | 145900 | 11127327850 | 22000 | 22000 | 22050 | 22000 | 1082 |
| 256 | 20240422 | 145800 | 11103523750 | 22000 | 22050 | 22050 | 22000 | 1189 |
| 257 | 20240422 | 145700 | 11077362350 | 22050 | 22050 | 22050 | 22050 | 365 |
| 258 | 20240422 | 145600 | 11069314100 | 22050 | 22000 | 22050 | 22000 | 1940 |
| 259 | 20240422 | 145500 | 11026633600 | 22000 | 21950 | 22050 | 21950 | 3246 |
| 260 | 20240422 | 145400 | 10955152000 | 22000 | 21950 | 22000 | 21950 | 132 |
| 261 | 20240422 | 145300 | 10952253550 | 21950 | 21950 | 21950 | 21950 | 488 |
| 262 | 20240422 | 145200 | 10941541950 | 21950 | 22000 | 22000 | 21950 | 410 |
| 263 | 20240422 | 145100 | 10932536950 | 21950 | 22000 | 22000 | 21950 | 255 |
| 264 | 20240422 | 145000 | 10926933400 | 22000 | 22000 | 22000 | 22000 | 1075 |
| 265 | 20240422 | 144900 | 10903283400 | 22050 | 22050 | 22050 | 22000 | 505 |
| 266 | 20240422 | 144800 | 10892164950 | 22000 | 22050 | 22100 | 22000 | 1987 |
| 267 | 20240422 | 144700 | 10848331450 | 22050 | 22050 | 22100 | 22050 | 1410 |
| 268 | 20240422 | 144600 | 10817240450 | 22050 | 22050 | 22050 | 22050 | 2710 |
| 269 | 20240422 | 144500 | 10757484950 | 22050 | 22000 | 22050 | 22000 | 1073 |
| 270 | 20240422 | 144400 | 10733828900 | 22000 | 22000 | 22050 | 22000 | 511 |
| 271 | 20240422 | 144300 | 10722568100 | 22000 | 22000 | 22050 | 22000 | 1127 |
| 272 | 20240422 | 144200 | 10697773550 | 22000 | 22000 | 22050 | 22000 | 3470 |
| 273 | 20240422 | 144100 | 10621408550 | 22000 | 22000 | 22000 | 21950 | 143 |
| 274 | 20240422 | 144000 | 10618262600 | 22000 | 22000 | 22000 | 22000 | 575 |
| 275 | 20240422 | 143900 | 10605612600 | 21950 | 22000 | 22000 | 21950 | 437 |
| 276 | 20240422 | 143800 | 10596006100 | 22000 | 21950 | 22000 | 21950 | 1990 |
| 277 | 20240422 | 143700 | 10552302300 | 21900 | 21900 | 21900 | 21900 | 108 |
| 278 | 20240422 | 143600 | 10549937100 | 21900 | 21900 | 21950 | 21900 | 155 |
| 279 | 20240422 | 143500 | 10546542100 | 21900 | 21950 | 21950 | 21900 | 91 |
| 280 | 20240422 | 143400 | 10544546700 | 21950 | 21900 | 21950 | 21900 | 427 |
| 281 | 20240422 | 143300 | 10535180550 | 21900 | 21900 | 21900 | 21850 | 520 |
| 282 | 20240422 | 143200 | 10523793050 | 21900 | 22000 | 22000 | 21900 | 310 |
| 283 | 20240422 | 143100 | 10516991550 | 22000 | 21950 | 22000 | 21900 | 1945 |
| 284 | 20240422 | 143000 | 10474298900 | 21900 | 21900 | 21900 | 21900 | 824 |
| 285 | 20240422 | 142900 | 10456253300 | 21900 | 21850 | 21900 | 21850 | 798 |
| 286 | 20240422 | 142800 | 10438812000 | 21850 | 21800 | 21850 | 21800 | 91 |
| 287 | 20240422 | 142700 | 10436827650 | 21800 | 21800 | 21850 | 21750 | 935 |
| 288 | 20240422 | 142600 | 10416448400 | 21800 | 21800 | 21800 | 21800 | 413 |
| 289 | 20240422 | 142500 | 10407445000 | 21800 | 21750 | 21850 | 21750 | 1818 |
| 290 | 20240422 | 142400 | 10367878600 | 21750 | 21750 | 21750 | 21750 | 140 |
| 291 | 20240422 | 142300 | 10364833600 | 21750 | 21700 | 21750 | 21700 | 189 |
| 292 | 20240422 | 142200 | 10360726800 | 21700 | 21700 | 21700 | 21700 | 542 |
| 293 | 20240422 | 142100 | 10348965400 | 21700 | 21650 | 21700 | 21650 | 1391 |
| 294 | 20240422 | 142000 | 10318834800 | 21650 | 21650 | 21700 | 21650 | 4961 |
| 295 | 20240422 | 141900 | 10211328850 | 21650 | 21650 | 21700 | 21650 | 312 |
| 296 | 20240422 | 141800 | 10204570300 | 21650 | 21700 | 21700 | 21650 | 105 |
| 297 | 20240422 | 141700 | 10202296800 | 21700 | 21700 | 21700 | 21700 | 2350 |
| 298 | 20240422 | 141600 | 10151301800 | 21750 | 21750 | 21750 | 21750 | 27 |
| 299 | 20240422 | 141500 | 10150714550 | 21700 | 21750 | 21750 | 21700 | 100 |
| 300 | 20240422 | 141400 | 10148544050 | 21750 | 21700 | 21750 | 21650 | 1233 |
| 301 | 20240422 | 141300 | 10121790850 | 21700 | 21800 | 21800 | 21700 | 1851 |
| 302 | 20240422 | 141200 | 10081592050 | 21800 | 21800 | 21800 | 21800 | 21 |
| 303 | 20240422 | 141100 | 10081134250 | 21750 | 21800 | 21800 | 21750 | 451 |
| 304 | 20240422 | 141000 | 10071324950 | 21800 | 21800 | 21800 | 21750 | 1362 |
| 305 | 20240422 | 140900 | 10041697700 | 21750 | 21750 | 21750 | 21750 | 280 |
| 306 | 20240422 | 140800 | 10035607700 | 21750 | 21750 | 21800 | 21750 | 357 |
| 307 | 20240422 | 140700 | 10027839100 | 21750 | 21800 | 21800 | 21750 | 592 |
| 308 | 20240422 | 140600 | 10014958700 | 21800 | 21750 | 21800 | 21750 | 166 |
| 309 | 20240422 | 140500 | 10011340000 | 21800 | 21800 | 21800 | 21800 | 79 |
| 310 | 20240422 | 140400 | 10009617800 | 21800 | 21750 | 21800 | 21750 | 21 |
| 311 | 20240422 | 140300 | 10009160500 | 21750 | 21750 | 21750 | 21750 | 11 |
| 312 | 20240422 | 140200 | 10008921250 | 21750 | 21800 | 21800 | 21750 | 737 |
| 313 | 20240422 | 140100 | 9992888500 | 21750 | 21750 | 21800 | 21750 | 303 |
| 314 | 20240422 | 140000 | 9986293950 | 21800 | 21800 | 21800 | 21800 | 38 |
| 315 | 20240422 | 135900 | 9985465550 | 21800 | 21750 | 21800 | 21750 | 235 |
| 316 | 20240422 | 135800 | 9980353700 | 21750 | 21750 | 21800 | 21750 | 316 |
| 317 | 20240422 | 135700 | 9973476900 | 21750 | 21750 | 21750 | 21750 | 267 |
| 318 | 20240422 | 135600 | 9967669650 | 21750 | 21800 | 21800 | 21750 | 144 |
| 319 | 20240422 | 135500 | 9964533000 | 21750 | 21750 | 21800 | 21750 | 232 |
| 320 | 20240422 | 135400 | 9959486950 | 21800 | 21800 | 21800 | 21750 | 106 |
| 321 | 20240422 | 135300 | 9957176700 | 21800 | 21800 | 21800 | 21800 | 377 |
| 322 | 20240422 | 135200 | 9948958100 | 21850 | 21850 | 21850 | 21800 | 104 |
| 323 | 20240422 | 135100 | 9946686200 | 21800 | 21850 | 21850 | 21800 | 82 |
| 324 | 20240422 | 135000 | 9944897000 | 21850 | 21800 | 21850 | 21750 | 670 |
| 325 | 20240422 | 134900 | 9930298550 | 21750 | 21800 | 21850 | 21750 | 1437 |
| 326 | 20240422 | 134800 | 9899020750 | 21850 | 21800 | 21850 | 21750 | 1194 |
| 327 | 20240422 | 134700 | 9873015500 | 21800 | 21850 | 21850 | 21800 | 1347 |
| 328 | 20240422 | 134600 | 9843648100 | 21850 | 21900 | 21900 | 21850 | 1010 |
| 329 | 20240422 | 134500 | 9821579100 | 21900 | 21850 | 21900 | 21800 | 601 |
| 330 | 20240422 | 134400 | 9808450100 | 21800 | 21850 | 21900 | 21800 | 1660 |
| 331 | 20240422 | 134300 | 9772176500 | 21900 | 21900 | 21900 | 21900 | 328 |
| 332 | 20240422 | 134200 | 9764993300 | 21900 | 21800 | 21900 | 21800 | 3208 |
| 333 | 20240422 | 134100 | 9694818450 | 21800 | 21850 | 21850 | 21800 | 321 |
| 334 | 20240422 | 134000 | 9687819650 | 21850 | 21900 | 21900 | 21800 | 3776 |
| 335 | 20240422 | 133900 | 9605324650 | 21900 | 21900 | 21900 | 21900 | 10 |
| 336 | 20240422 | 133800 | 9605105650 | 21900 | 21850 | 21900 | 21850 | 467 |
| 337 | 20240422 | 133700 | 9594894100 | 21900 | 21900 | 21900 | 21900 | 40 |
| 338 | 20240422 | 133600 | 9594018100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 339 | 20240422 | 133500 | 9594018100 | 21900 | 21850 | 21900 | 21850 | 306 |
| 340 | 20240422 | 133400 | 9587331450 | 21900 | 21900 | 21900 | 21900 | 146 |
| 341 | 20240422 | 133300 | 9584134050 | 21900 | 21900 | 21900 | 21900 | 565 |
| 342 | 20240422 | 133200 | 9571760550 | 21850 | 21850 | 21950 | 21850 | 549 |
| 343 | 20240422 | 133100 | 9559752450 | 21850 | 21900 | 21900 | 21850 | 230 |
| 344 | 20240422 | 133000 | 9554722700 | 21950 | 21900 | 21950 | 21850 | 157 |
| 345 | 20240422 | 132900 | 9551284350 | 21900 | 21850 | 21900 | 21850 | 320 |
| 346 | 20240422 | 132800 | 9544291100 | 21950 | 21950 | 21950 | 21950 | 80 |
| 347 | 20240422 | 132700 | 9542535100 | 21900 | 21850 | 21900 | 21850 | 1027 |
| 348 | 20240422 | 132600 | 9520044550 | 21900 | 21850 | 21900 | 21850 | 495 |
| 349 | 20240422 | 132500 | 9509218800 | 21850 | 21900 | 21900 | 21850 | 1330 |
| 350 | 20240422 | 132400 | 9480153500 | 21900 | 21900 | 21900 | 21900 | 105 |
| 351 | 20240422 | 132300 | 9477854000 | 21900 | 21900 | 21900 | 21850 | 465 |
| 352 | 20240422 | 132200 | 9467690200 | 21900 | 21900 | 21900 | 21850 | 791 |
| 353 | 20240422 | 132100 | 9450375600 | 21900 | 21900 | 21900 | 21900 | 79 |
| 354 | 20240422 | 132000 | 9448645500 | 21900 | 21900 | 21900 | 21900 | 4 |
| 355 | 20240422 | 131900 | 9448557900 | 21950 | 21950 | 21950 | 21900 | 109 |
| 356 | 20240422 | 131800 | 9446167750 | 21900 | 21950 | 21950 | 21900 | 58 |
| 357 | 20240422 | 131700 | 9444897200 | 21950 | 21900 | 21950 | 21900 | 81 |
| 358 | 20240422 | 131600 | 9443120900 | 21900 | 21900 | 21950 | 21900 | 211 |
| 359 | 20240422 | 131500 | 9438498200 | 21950 | 21950 | 21950 | 21950 | 10 |
| 360 | 20240422 | 131400 | 9438278700 | 21950 | 21900 | 21950 | 21900 | 89 |
| 361 | 20240422 | 131300 | 9436329050 | 21900 | 21900 | 21900 | 21900 | 10 |
| 362 | 20240422 | 131200 | 9436110050 | 21900 | 21900 | 21900 | 21900 | 362 |
| 363 | 20240422 | 131100 | 9428182250 | 21900 | 21850 | 21900 | 21850 | 1066 |
| 364 | 20240422 | 131000 | 9404888350 | 21850 | 21850 | 21850 | 21850 | 2468 |
| 365 | 20240422 | 130900 | 9350962550 | 21850 | 21900 | 21900 | 21850 | 2304 |
| 366 | 20240422 | 130800 | 9300617950 | 21900 | 21900 | 21900 | 21900 | 191 |
| 367 | 20240422 | 130700 | 9296435050 | 21950 | 21950 | 21950 | 21950 | 5 |
| 368 | 20240422 | 130600 | 9296325300 | 21950 | 21950 | 21950 | 21950 | 11 |
| 369 | 20240422 | 130500 | 9296083850 | 21900 | 21900 | 21900 | 21900 | 591 |
| 370 | 20240422 | 130400 | 9283140950 | 21900 | 21900 | 21950 | 21900 | 213 |
| 371 | 20240422 | 130300 | 9278474950 | 21950 | 21950 | 21950 | 21950 | 11 |
| 372 | 20240422 | 130200 | 9278233500 | 21950 | 21950 | 21950 | 21950 | 501 |
| 373 | 20240422 | 130100 | 9267236550 | 21950 | 21900 | 21950 | 21900 | 161 |
| 374 | 20240422 | 130000 | 9263707850 | 21900 | 21900 | 21900 | 21900 | 722 |
| 375 | 20240422 | 125900 | 9247896050 | 21900 | 21900 | 21900 | 21900 | 79 |
| 376 | 20240422 | 125800 | 9246165950 | 21900 | 21850 | 21900 | 21850 | 14 |
| 377 | 20240422 | 125700 | 9245859500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 378 | 20240422 | 125600 | 9245859500 | 21900 | 21850 | 21900 | 21850 | 20 |
| 379 | 20240422 | 125500 | 9245422000 | 21850 | 21850 | 21900 | 21850 | 312 |
| 380 | 20240422 | 125400 | 9238589800 | 21900 | 21900 | 21950 | 21900 | 612 |
| 381 | 20240422 | 125300 | 9225182000 | 21850 | 21850 | 21900 | 21850 | 623 |
| 382 | 20240422 | 125200 | 9211568950 | 21850 | 21900 | 21900 | 21850 | 285 |
| 383 | 20240422 | 125100 | 9205335400 | 21850 | 21900 | 21900 | 21850 | 213 |
| 384 | 20240422 | 125000 | 9200670750 | 21850 | 21850 | 21850 | 21850 | 747 |
| 385 | 20240422 | 124900 | 9184348800 | 21850 | 21850 | 21850 | 21850 | 51 |
| 386 | 20240422 | 124800 | 9183234450 | 21900 | 21900 | 21950 | 21900 | 342 |
| 387 | 20240422 | 124700 | 9175744150 | 21950 | 21950 | 21950 | 21950 | 75 |
| 388 | 20240422 | 124600 | 9174097900 | 21900 | 21950 | 21950 | 21900 | 57 |
| 389 | 20240422 | 124500 | 9172847100 | 21950 | 21950 | 21950 | 21900 | 171 |
| 390 | 20240422 | 124400 | 9169096700 | 21900 | 21900 | 21900 | 21900 | 354 |
| 391 | 20240422 | 124300 | 9161344100 | 21950 | 21900 | 21950 | 21900 | 566 |
| 392 | 20240422 | 124200 | 9148923150 | 21900 | 21900 | 21900 | 21900 | 2337 |
| 393 | 20240422 | 124100 | 9097742850 | 21900 | 21950 | 21950 | 21900 | 254 |
| 394 | 20240422 | 124000 | 9092170050 | 21950 | 21900 | 21950 | 21900 | 154 |
| 395 | 20240422 | 123900 | 9088790900 | 21900 | 21950 | 21950 | 21900 | 726 |
| 396 | 20240422 | 123800 | 9072855600 | 21950 | 22000 | 22000 | 21950 | 15 |
| 397 | 20240422 | 123700 | 9072525950 | 22000 | 22000 | 22000 | 22000 | 10 |
| 398 | 20240422 | 123600 | 9072305950 | 22000 | 21950 | 22000 | 21950 | 40 |
| 399 | 20240422 | 123500 | 9071426700 | 22000 | 21950 | 22000 | 21950 | 181 |
| 400 | 20240422 | 123400 | 9067450200 | 21950 | 21950 | 22000 | 21950 | 579 |
| 401 | 20240422 | 123300 | 9054740350 | 21950 | 21900 | 21950 | 21900 | 1851 |
| 402 | 20240422 | 123200 | 9014113400 | 21950 | 21950 | 22000 | 21950 | 1210 |
| 403 | 20240422 | 123100 | 8987552050 | 21950 | 22000 | 22000 | 21950 | 470 |
| 404 | 20240422 | 123000 | 8977235000 | 22000 | 22000 | 22000 | 22000 | 6 |
| 405 | 20240422 | 122900 | 8977103000 | 22000 | 22050 | 22050 | 22000 | 418 |
| 406 | 20240422 | 122800 | 8967903550 | 22000 | 22000 | 22000 | 22000 | 79 |
| 407 | 20240422 | 122700 | 8966165550 | 22050 | 22000 | 22050 | 22000 | 569 |
| 408 | 20240422 | 122600 | 8953646800 | 22000 | 22050 | 22050 | 22000 | 26 |
| 409 | 20240422 | 122500 | 8953073700 | 22050 | 22050 | 22050 | 22050 | 672 |
| 410 | 20240422 | 122400 | 8938256100 | 22050 | 22100 | 22100 | 22050 | 963 |
| 411 | 20240422 | 122300 | 8917017050 | 22050 | 22000 | 22050 | 22000 | 1813 |
| 412 | 20240422 | 122200 | 8877041150 | 22000 | 22000 | 22000 | 22000 | 2788 |
| 413 | 20240422 | 122100 | 8815705150 | 22000 | 21950 | 22000 | 21950 | 522 |
| 414 | 20240422 | 122000 | 8804231150 | 22000 | 21950 | 22000 | 21950 | 443 |
| 415 | 20240422 | 121900 | 8794492350 | 21900 | 21950 | 22000 | 21900 | 1110 |
| 416 | 20240422 | 121800 | 8770129050 | 21950 | 21900 | 21950 | 21900 | 12 |
| 417 | 20240422 | 121700 | 8769865700 | 21900 | 21900 | 21900 | 21900 | 288 |
| 418 | 20240422 | 121600 | 8763558500 | 21900 | 21900 | 21900 | 21900 | 132 |
| 419 | 20240422 | 121500 | 8760667700 | 21900 | 21900 | 21900 | 21900 | 181 |
| 420 | 20240422 | 121400 | 8756703800 | 21900 | 21850 | 21900 | 21850 | 15 |
| 421 | 20240422 | 121300 | 8756375500 | 21850 | 21850 | 21850 | 21850 | 100 |
| 422 | 20240422 | 121200 | 8754190500 | 21850 | 21850 | 21900 | 21850 | 1948 |
| 423 | 20240422 | 121100 | 8711599850 | 21900 | 21900 | 21900 | 21900 | 155 |
| 424 | 20240422 | 121000 | 8708205350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 425 | 20240422 | 120900 | 8708205350 | 21900 | 21950 | 21950 | 21850 | 234 |
| 426 | 20240422 | 120800 | 8703080100 | 21950 | 21950 | 21950 | 21950 | 20 |
| 427 | 20240422 | 120700 | 8702641100 | 21950 | 21900 | 21950 | 21900 | 493 |
| 428 | 20240422 | 120600 | 8691843900 | 21900 | 21950 | 21950 | 21900 | 180 |
| 429 | 20240422 | 120500 | 8687898150 | 21950 | 21950 | 21950 | 21950 | 2088 |
| 430 | 20240422 | 120400 | 8642066550 | 21950 | 21950 | 21950 | 21950 | 1336 |
| 431 | 20240422 | 120300 | 8612741350 | 21950 | 21900 | 21950 | 21900 | 281 |
| 432 | 20240422 | 120200 | 8606586900 | 21900 | 21900 | 21950 | 21900 | 2308 |
| 433 | 20240422 | 120100 | 8556040050 | 21900 | 21900 | 21900 | 21850 | 118 |
| 434 | 20240422 | 120000 | 8553461100 | 21900 | 21850 | 21900 | 21850 | 73 |
| 435 | 20240422 | 115900 | 8551862750 | 21850 | 21900 | 21900 | 21850 | 511 |
| 436 | 20240422 | 115800 | 8540672350 | 21900 | 21850 | 21900 | 21850 | 1058 |
| 437 | 20240422 | 115700 | 8517551400 | 21800 | 21800 | 21850 | 21800 | 3797 |
| 438 | 20240422 | 115600 | 8434724350 | 21800 | 21800 | 21800 | 21800 | 541 |
| 439 | 20240422 | 115500 | 8422930550 | 21800 | 21800 | 21850 | 21800 | 81 |
| 440 | 20240422 | 115400 | 8421161300 | 21800 | 21850 | 21850 | 21800 | 102 |
| 441 | 20240422 | 115300 | 8418937650 | 21850 | 21850 | 21850 | 21850 | 11 |
| 442 | 20240422 | 115200 | 8418697300 | 21800 | 21850 | 21850 | 21800 | 755 |
| 443 | 20240422 | 115100 | 8402237300 | 21850 | 21850 | 21850 | 21850 | 2 |
| 444 | 20240422 | 115000 | 8402193600 | 21850 | 21800 | 21850 | 21800 | 257 |
| 445 | 20240422 | 114900 | 8396588450 | 21800 | 21850 | 21850 | 21800 | 497 |
| 446 | 20240422 | 114800 | 8385739300 | 21850 | 21750 | 21850 | 21750 | 1588 |
| 447 | 20240422 | 114700 | 8351129900 | 21800 | 21800 | 21800 | 21750 | 323 |
| 448 | 20240422 | 114600 | 8344089800 | 21800 | 21850 | 21850 | 21800 | 785 |
| 449 | 20240422 | 114500 | 8326973850 | 21850 | 21850 | 21850 | 21800 | 752 |
| 450 | 20240422 | 114400 | 8310579000 | 21800 | 21800 | 21800 | 21800 | 1238 |
| 451 | 20240422 | 114300 | 8283590600 | 21750 | 21750 | 21800 | 21750 | 1259 |
| 452 | 20240422 | 114200 | 8256207000 | 21750 | 21700 | 21750 | 21700 | 513 |
| 453 | 20240422 | 114100 | 8245074350 | 21650 | 21650 | 21650 | 21650 | 391 |
| 454 | 20240422 | 114000 | 8236609200 | 21700 | 21700 | 21700 | 21700 | 752 |
| 455 | 20240422 | 113900 | 8220290800 | 21750 | 21750 | 21750 | 21700 | 211 |
| 456 | 20240422 | 113800 | 8215706600 | 21750 | 21750 | 21750 | 21750 | 62 |
| 457 | 20240422 | 113700 | 8214358100 | 21750 | 21750 | 21750 | 21700 | 88 |
| 458 | 20240422 | 113600 | 8212444150 | 21750 | 21750 | 21750 | 21750 | 374 |
| 459 | 20240422 | 113500 | 8204309650 | 21750 | 21700 | 21750 | 21700 | 124 |
| 460 | 20240422 | 113400 | 8201612700 | 21700 | 21650 | 21700 | 21650 | 2034 |
| 461 | 20240422 | 113300 | 8157485250 | 21650 | 21700 | 21700 | 21650 | 34 |
| 462 | 20240422 | 113200 | 8156748000 | 21700 | 21700 | 21700 | 21650 | 1083 |
| 463 | 20240422 | 113100 | 8133296900 | 21700 | 21700 | 21700 | 21650 | 232 |
| 464 | 20240422 | 113000 | 8128265350 | 21700 | 21700 | 21700 | 21700 | 3 |
| 465 | 20240422 | 112900 | 8128200250 | 21700 | 21700 | 21700 | 21700 | 25 |
| 466 | 20240422 | 112800 | 8127657750 | 21700 | 21700 | 21700 | 21700 | 415 |
| 467 | 20240422 | 112700 | 8118652250 | 21700 | 21750 | 21750 | 21700 | 245 |
| 468 | 20240422 | 112600 | 8113334250 | 21750 | 21750 | 21750 | 21750 | 369 |
| 469 | 20240422 | 112500 | 8105308500 | 21750 | 21750 | 21750 | 21700 | 417 |
| 470 | 20240422 | 112400 | 8096243750 | 21750 | 21700 | 21750 | 21700 | 1505 |
| 471 | 20240422 | 112300 | 8063569150 | 21700 | 21700 | 21700 | 21650 | 766 |
| 472 | 20240422 | 112200 | 8046948700 | 21650 | 21600 | 21650 | 21600 | 717 |
| 473 | 20240422 | 112100 | 8031430750 | 21600 | 21600 | 21650 | 21600 | 1104 |
| 474 | 20240422 | 112000 | 8007583750 | 21600 | 21600 | 21600 | 21600 | 41 |
| 475 | 20240422 | 111900 | 8006698150 | 21600 | 21600 | 21600 | 21600 | 57 |
| 476 | 20240422 | 111800 | 8005466950 | 21650 | 21600 | 21650 | 21550 | 2154 |
| 477 | 20240422 | 111700 | 7958942950 | 21500 | 21500 | 21550 | 21500 | 1171 |
| 478 | 20240422 | 111600 | 7933721650 | 21500 | 21450 | 21550 | 21450 | 2734 |
| 479 | 20240422 | 111500 | 7875001200 | 21450 | 21450 | 21500 | 21450 | 3234 |
| 480 | 20240422 | 111400 | 7805630900 | 21450 | 21450 | 21450 | 21450 | 468 |
| 481 | 20240422 | 111300 | 7795592300 | 21500 | 21500 | 21500 | 21450 | 341 |
| 482 | 20240422 | 111200 | 7788260900 | 21500 | 21500 | 21500 | 21500 | 1883 |
| 483 | 20240422 | 111100 | 7747776400 | 21500 | 21500 | 21500 | 21500 | 311 |
| 484 | 20240422 | 111000 | 7741089900 | 21500 | 21500 | 21550 | 21450 | 1424 |
| 485 | 20240422 | 110900 | 7710477350 | 21500 | 21500 | 21550 | 21500 | 3495 |
| 486 | 20240422 | 110800 | 7635316350 | 21500 | 21550 | 21550 | 21500 | 1860 |
| 487 | 20240422 | 110700 | 7595320050 | 21550 | 21550 | 21600 | 21550 | 158 |
| 488 | 20240422 | 110600 | 7591914850 | 21550 | 21600 | 21600 | 21550 | 335 |
| 489 | 20240422 | 110500 | 7584687600 | 21600 | 21550 | 21600 | 21550 | 46 |
| 490 | 20240422 | 110400 | 7583695700 | 21550 | 21550 | 21550 | 21500 | 3337 |
| 491 | 20240422 | 110300 | 7511809000 | 21600 | 21600 | 21600 | 21550 | 246 |
| 492 | 20240422 | 110200 | 7506501200 | 21550 | 21550 | 21600 | 21550 | 145 |
| 493 | 20240422 | 110100 | 7503373100 | 21550 | 21600 | 21600 | 21550 | 231 |
| 494 | 20240422 | 110000 | 7498394550 | 21550 | 21600 | 21600 | 21550 | 49 |
| 495 | 20240422 | 105900 | 7497337950 | 21600 | 21600 | 21600 | 21550 | 105 |
| 496 | 20240422 | 105800 | 7495070700 | 21600 | 21600 | 21600 | 21600 | 60 |
| 497 | 20240422 | 105700 | 7493774700 | 21600 | 21550 | 21600 | 21550 | 112 |
| 498 | 20240422 | 105600 | 7491360550 | 21550 | 21550 | 21550 | 21550 | 1054 |
| 499 | 20240422 | 105500 | 7468646850 | 21550 | 21500 | 21600 | 21500 | 261 |
| 500 | 20240422 | 105400 | 7463024850 | 21600 | 21550 | 21600 | 21500 | 854 |
| 501 | 20240422 | 105300 | 7444622700 | 21550 | 21550 | 21550 | 21550 | 642 |
| 502 | 20240422 | 105200 | 7430787600 | 21550 | 21550 | 21600 | 21550 | 296 |
| 503 | 20240422 | 105100 | 7424408200 | 21600 | 21600 | 21600 | 21600 | 263 |
| 504 | 20240422 | 105000 | 7418727400 | 21600 | 21650 | 21650 | 21600 | 380 |
| 505 | 20240422 | 104900 | 7410515950 | 21650 | 21600 | 21650 | 21600 | 196 |
| 506 | 20240422 | 104800 | 7406276550 | 21600 | 21650 | 21650 | 21600 | 1552 |
| 507 | 20240422 | 104700 | 7372731350 | 21650 | 21600 | 21650 | 21600 | 1221 |
| 508 | 20240422 | 104600 | 7346313550 | 21600 | 21550 | 21600 | 21550 | 1025 |
| 509 | 20240422 | 104500 | 7324201700 | 21550 | 21550 | 21550 | 21550 | 951 |
| 510 | 20240422 | 104400 | 7303707650 | 21550 | 21500 | 21600 | 21500 | 678 |
| 511 | 20240422 | 104300 | 7289128150 | 21550 | 21550 | 21550 | 21500 | 1430 |
| 512 | 20240422 | 104200 | 7258328900 | 21550 | 21500 | 21550 | 21500 | 476 |
| 513 | 20240422 | 104100 | 7248083450 | 21500 | 21550 | 21550 | 21500 | 279 |
| 514 | 20240422 | 104000 | 7242078500 | 21600 | 21600 | 21600 | 21600 | 59 |
| 515 | 20240422 | 103900 | 7240804100 | 21500 | 21550 | 21550 | 21500 | 1974 |
| 516 | 20240422 | 103800 | 7198343550 | 21550 | 21550 | 21550 | 21550 | 1 |
| 517 | 20240422 | 103700 | 7198322000 | 21550 | 21600 | 21600 | 21550 | 576 |
| 518 | 20240422 | 103600 | 7185906900 | 21600 | 21550 | 21600 | 21550 | 490 |
| 519 | 20240422 | 103500 | 7175342350 | 21550 | 21450 | 21550 | 21400 | 3236 |
| 520 | 20240422 | 103400 | 7105791450 | 21450 | 21550 | 21600 | 21400 | 15428 |
| 521 | 20240422 | 103300 | 6774472900 | 21550 | 21550 | 21550 | 21500 | 1743 |
| 522 | 20240422 | 103200 | 6736923550 | 21550 | 21550 | 21600 | 21500 | 2479 |
| 523 | 20240422 | 103100 | 6683446600 | 21600 | 21600 | 21600 | 21550 | 8048 |
| 524 | 20240422 | 103000 | 6509654950 | 21550 | 21650 | 21650 | 21450 | 21327 |
| 525 | 20240422 | 102900 | 6049779600 | 21650 | 21700 | 21700 | 21650 | 4973 |
| 526 | 20240422 | 102800 | 5942113000 | 21700 | 21700 | 21750 | 21650 | 5800 |
| 527 | 20240422 | 102700 | 5816356750 | 21700 | 21750 | 21750 | 21700 | 352 |
| 528 | 20240422 | 102600 | 5808717550 | 21750 | 21750 | 21750 | 21700 | 135 |
| 529 | 20240422 | 102500 | 5805781350 | 21750 | 21800 | 21800 | 21750 | 131 |
| 530 | 20240422 | 102400 | 5802930850 | 21800 | 21800 | 21850 | 21800 | 2798 |
| 531 | 20240422 | 102300 | 5741914150 | 21800 | 21700 | 21800 | 21700 | 1343 |
| 532 | 20240422 | 102200 | 5712704850 | 21700 | 21750 | 21750 | 21700 | 57 |
| 533 | 20240422 | 102100 | 5711467850 | 21700 | 21750 | 21750 | 21700 | 205 |
| 534 | 20240422 | 102000 | 5707017100 | 21700 | 21700 | 21700 | 21700 | 254 |
| 535 | 20240422 | 101900 | 5701505300 | 21700 | 21700 | 21700 | 21700 | 293 |
| 536 | 20240422 | 101800 | 5695147200 | 21700 | 21700 | 21750 | 21700 | 1280 |
| 537 | 20240422 | 101700 | 5667370700 | 21750 | 21700 | 21750 | 21700 | 159 |
| 538 | 20240422 | 101600 | 5663918400 | 21700 | 21750 | 21750 | 21700 | 2928 |
| 539 | 20240422 | 101500 | 5600379150 | 21750 | 21700 | 21750 | 21700 | 472 |
| 540 | 20240422 | 101400 | 5590135300 | 21700 | 21750 | 21800 | 21700 | 222 |
| 541 | 20240422 | 101300 | 5585307300 | 21700 | 21750 | 21800 | 21700 | 1286 |
| 542 | 20240422 | 101200 | 5557341650 | 21750 | 21800 | 21800 | 21750 | 441 |
| 543 | 20240422 | 101100 | 5547744500 | 21800 | 21800 | 21800 | 21800 | 9 |
| 544 | 20240422 | 101000 | 5547548300 | 21800 | 21800 | 21800 | 21750 | 510 |
| 545 | 20240422 | 100900 | 5536437350 | 21800 | 21800 | 21800 | 21800 | 1370 |
| 546 | 20240422 | 100800 | 5506571350 | 21750 | 21800 | 21800 | 21750 | 1376 |
| 547 | 20240422 | 100700 | 5476599200 | 21800 | 21800 | 21850 | 21800 | 111 |
| 548 | 20240422 | 100600 | 5474179300 | 21800 | 21800 | 21800 | 21750 | 1797 |
| 549 | 20240422 | 100500 | 5435004800 | 21800 | 21750 | 21800 | 21750 | 244 |
| 550 | 20240422 | 100400 | 5429689850 | 21800 | 21750 | 21800 | 21750 | 4430 |
| 551 | 20240422 | 100300 | 5333336350 | 21750 | 21800 | 21800 | 21700 | 3423 |
| 552 | 20240422 | 100200 | 5258989900 | 21800 | 21700 | 21800 | 21700 | 1781 |
| 553 | 20240422 | 100100 | 5220257400 | 21700 | 21700 | 21750 | 21700 | 1413 |
| 554 | 20240422 | 100000 | 5189594950 | 21700 | 21750 | 21750 | 21700 | 3608 |
| 555 | 20240422 | 095900 | 5111287000 | 21750 | 21750 | 21750 | 21700 | 484 |
| 556 | 20240422 | 095800 | 5100773150 | 21750 | 21750 | 21750 | 21750 | 2518 |
| 557 | 20240422 | 095700 | 5046006650 | 21750 | 21750 | 21800 | 21750 | 342 |
| 558 | 20240422 | 095600 | 5038563650 | 21800 | 21750 | 21800 | 21750 | 498 |
| 559 | 20240422 | 095500 | 5027732100 | 21750 | 21750 | 21750 | 21750 | 643 |
| 560 | 20240422 | 095400 | 5013746850 | 21800 | 21800 | 21800 | 21750 | 285 |
| 561 | 20240422 | 095300 | 5007542350 | 21800 | 21800 | 21800 | 21800 | 136 |
| 562 | 20240422 | 095200 | 5004577550 | 21800 | 21800 | 21850 | 21750 | 594 |
| 563 | 20240422 | 095100 | 4991624900 | 21800 | 21800 | 21850 | 21800 | 927 |
| 564 | 20240422 | 095000 | 4971414950 | 21800 | 21800 | 21800 | 21750 | 727 |
| 565 | 20240422 | 094900 | 4955576350 | 21800 | 21850 | 21850 | 21800 | 161 |
| 566 | 20240422 | 094800 | 4952064050 | 21800 | 21750 | 21850 | 21750 | 2000 |
| 567 | 20240422 | 094700 | 4908542300 | 21750 | 21850 | 21900 | 21750 | 1519 |
| 568 | 20240422 | 094600 | 4875416000 | 21850 | 21850 | 21900 | 21800 | 584 |
| 569 | 20240422 | 094500 | 4862657600 | 21850 | 21800 | 21900 | 21750 | 4896 |
| 570 | 20240422 | 094400 | 4755636350 | 21800 | 21750 | 21800 | 21750 | 509 |
| 571 | 20240422 | 094300 | 4744543600 | 21800 | 21750 | 21800 | 21750 | 257 |
| 572 | 20240422 | 094200 | 4738951450 | 21750 | 21750 | 21800 | 21750 | 2961 |
| 573 | 20240422 | 094100 | 4674549650 | 21800 | 21750 | 21800 | 21750 | 1796 |
| 574 | 20240422 | 094000 | 4635485650 | 21700 | 21750 | 21750 | 21700 | 1656 |
| 575 | 20240422 | 093900 | 4599540000 | 21750 | 21800 | 21800 | 21750 | 3765 |
| 576 | 20240422 | 093800 | 4517649100 | 21750 | 21850 | 21850 | 21750 | 7378 |
| 577 | 20240422 | 093700 | 4356844750 | 21800 | 21900 | 21900 | 21800 | 1579 |
| 578 | 20240422 | 093600 | 4322367500 | 21900 | 21850 | 21950 | 21850 | 67 |
| 579 | 20240422 | 093500 | 4320901050 | 21900 | 21950 | 22000 | 21850 | 863 |
| 580 | 20240422 | 093400 | 4301988250 | 21950 | 21950 | 22000 | 21900 | 3054 |
| 581 | 20240422 | 093300 | 4234957950 | 21900 | 21900 | 21900 | 21900 | 900 |
| 582 | 20240422 | 093200 | 4215247950 | 21950 | 21800 | 21950 | 21750 | 2376 |
| 583 | 20240422 | 093100 | 4163346500 | 21750 | 21850 | 21850 | 21750 | 7752 |
| 584 | 20240422 | 093000 | 3994519600 | 21800 | 21900 | 21900 | 21800 | 9301 |
| 585 | 20240422 | 092900 | 3791095900 | 21900 | 21950 | 21950 | 21900 | 1809 |
| 586 | 20240422 | 092800 | 3751407500 | 21950 | 22000 | 22000 | 21900 | 3652 |
| 587 | 20240422 | 092700 | 3671189300 | 22000 | 22000 | 22100 | 21950 | 966 |
| 588 | 20240422 | 092600 | 3649940850 | 22100 | 22000 | 22100 | 21950 | 2710 |
| 589 | 20240422 | 092500 | 3590271150 | 22000 | 22100 | 22100 | 22000 | 1312 |
| 590 | 20240422 | 092400 | 3561329450 | 22100 | 21950 | 22100 | 21950 | 3885 |
| 591 | 20240422 | 092300 | 3475752700 | 22000 | 21850 | 22000 | 21850 | 2668 |
| 592 | 20240422 | 092200 | 3417233200 | 21900 | 21950 | 21950 | 21850 | 3931 |
| 593 | 20240422 | 092100 | 3331148600 | 21950 | 21900 | 22000 | 21900 | 3820 |
| 594 | 20240422 | 092000 | 3247327250 | 21900 | 21900 | 21950 | 21900 | 5038 |
| 595 | 20240422 | 091900 | 3136978000 | 21900 | 22000 | 22050 | 21900 | 4583 |
| 596 | 20240422 | 091800 | 3036269850 | 22000 | 22050 | 22050 | 22000 | 2424 |
| 597 | 20240422 | 091700 | 2982885900 | 22000 | 22150 | 22200 | 22000 | 5400 |
| 598 | 20240422 | 091600 | 2863555350 | 22150 | 22150 | 22250 | 22100 | 4890 |
| 599 | 20240422 | 091500 | 2754963250 | 22200 | 22200 | 22250 | 22100 | 12260 |
| 600 | 20240422 | 091400 | 2482972650 | 22200 | 22100 | 22200 | 22100 | 5828 |
| 601 | 20240422 | 091300 | 2353746850 | 22100 | 22150 | 22150 | 22050 | 1197 |
| 602 | 20240422 | 091200 | 2327284450 | 22150 | 22050 | 22150 | 21950 | 7283 |
| 603 | 20240422 | 091100 | 2166471650 | 22050 | 22000 | 22050 | 21950 | 4458 |
| 604 | 20240422 | 091000 | 2068398800 | 22000 | 22100 | 22100 | 22000 | 5846 |
| 605 | 20240422 | 090900 | 1939445050 | 22100 | 22050 | 22100 | 21950 | 7503 |
| 606 | 20240422 | 090800 | 1774194500 | 22050 | 22050 | 22100 | 22000 | 8057 |
| 607 | 20240422 | 090700 | 1596577850 | 22000 | 22050 | 22050 | 21950 | 7995 |
| 608 | 20240422 | 090600 | 1420658050 | 22000 | 21800 | 22050 | 21800 | 9421 |
| 609 | 20240422 | 090500 | 1213952150 | 21800 | 21650 | 21850 | 21650 | 6389 |
| 610 | 20240422 | 090400 | 1075170100 | 21700 | 21700 | 21750 | 21650 | 11078 |
| 611 | 20240422 | 090300 | 834924550 | 21700 | 21750 | 21800 | 21700 | 2082 |
| 612 | 20240422 | 090200 | 789669500 | 21750 | 21750 | 21800 | 21650 | 8095 |
| 613 | 20240422 | 090100 | 613866650 | 21800 | 21750 | 21900 | 21750 | 5845 |
| 614 | 20240422 | 090000 | 486229050 | 21750 | 21650 | 21800 | 21600 | 22406 |