31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240423 | 183100 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 11255 |
| 3 | 20240423 | 183000 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 4 | 20240423 | 182900 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 5 | 20240423 | 182800 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 6 | 20240423 | 182700 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 7 | 20240423 | 182600 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 8 | 20240423 | 182500 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 9 | 20240423 | 182400 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 10 | 20240423 | 182300 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 11 | 20240423 | 182200 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 12 | 20240423 | 182100 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 13 | 20240423 | 182000 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 14 | 20240423 | 181900 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 15 | 20240423 | 181800 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 16 | 20240423 | 181700 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 17 | 20240423 | 181600 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 18 | 20240423 | 181500 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 19 | 20240423 | 181400 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 20 | 20240423 | 181300 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 21 | 20240423 | 181200 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 22 | 20240423 | 181100 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 23 | 20240423 | 181000 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 24 | 20240423 | 180900 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 25 | 20240423 | 180800 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 26 | 20240423 | 180700 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 27 | 20240423 | 180600 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 28 | 20240423 | 180500 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 29 | 20240423 | 180400 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 30 | 20240423 | 180300 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 31 | 20240423 | 180200 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 32 | 20240423 | 180100 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 11255 |
| 33 | 20240423 | 180000 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 34 | 20240423 | 175900 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 35 | 20240423 | 175800 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 36 | 20240423 | 175700 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 37 | 20240423 | 175600 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 38 | 20240423 | 175500 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 39 | 20240423 | 175400 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 40 | 20240423 | 175300 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 41 | 20240423 | 175200 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 42 | 20240423 | 175100 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 43 | 20240423 | 175000 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 44 | 20240423 | 174900 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 45 | 20240423 | 174800 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 46 | 20240423 | 174700 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 47 | 20240423 | 174600 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 48 | 20240423 | 174500 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 49 | 20240423 | 174400 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 50 | 20240423 | 174300 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 51 | 20240423 | 174200 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 52 | 20240423 | 174100 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 53 | 20240423 | 174000 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 54 | 20240423 | 173900 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 55 | 20240423 | 173800 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 56 | 20240423 | 173700 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 57 | 20240423 | 173600 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 58 | 20240423 | 173500 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 59 | 20240423 | 173400 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 60 | 20240423 | 173300 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 61 | 20240423 | 173200 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 62 | 20240423 | 173100 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 11255 |
| 63 | 20240423 | 173000 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 64 | 20240423 | 172900 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 65 | 20240423 | 172800 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 66 | 20240423 | 172700 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 67 | 20240423 | 172600 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 68 | 20240423 | 172500 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 69 | 20240423 | 172400 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 70 | 20240423 | 172300 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 71 | 20240423 | 172200 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 72 | 20240423 | 172100 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 73 | 20240423 | 172000 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 74 | 20240423 | 171900 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 75 | 20240423 | 171800 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 76 | 20240423 | 171700 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 77 | 20240423 | 171600 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 78 | 20240423 | 171500 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 79 | 20240423 | 171400 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 80 | 20240423 | 171300 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 81 | 20240423 | 171200 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 82 | 20240423 | 171100 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 83 | 20240423 | 171000 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 84 | 20240423 | 170900 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 85 | 20240423 | 170800 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 86 | 20240423 | 170700 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 87 | 20240423 | 170600 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 88 | 20240423 | 170500 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 89 | 20240423 | 170400 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 90 | 20240423 | 170300 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 91 | 20240423 | 170200 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 92 | 20240423 | 170100 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 11255 |
| 93 | 20240423 | 170000 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 94 | 20240423 | 165900 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 95 | 20240423 | 165800 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 96 | 20240423 | 165700 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 97 | 20240423 | 165600 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 98 | 20240423 | 165500 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 99 | 20240423 | 165400 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 100 | 20240423 | 165300 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 101 | 20240423 | 165200 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 102 | 20240423 | 165100 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 103 | 20240423 | 165000 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 104 | 20240423 | 164900 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 105 | 20240423 | 164800 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 106 | 20240423 | 164700 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 107 | 20240423 | 164600 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 108 | 20240423 | 164500 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 109 | 20240423 | 164400 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 110 | 20240423 | 164300 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 111 | 20240423 | 164200 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 112 | 20240423 | 164100 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 113 | 20240423 | 164000 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 114 | 20240423 | 163900 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 115 | 20240423 | 163800 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 116 | 20240423 | 163700 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 117 | 20240423 | 163600 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 118 | 20240423 | 163500 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 119 | 20240423 | 163400 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 120 | 20240423 | 163300 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 121 | 20240423 | 163200 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 122 | 20240423 | 163100 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 11255 |
| 123 | 20240423 | 163000 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 124 | 20240423 | 162900 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 125 | 20240423 | 162800 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 126 | 20240423 | 162700 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 127 | 20240423 | 162600 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 128 | 20240423 | 162500 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 129 | 20240423 | 162400 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 130 | 20240423 | 162300 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 131 | 20240423 | 162200 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 132 | 20240423 | 162100 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 133 | 20240423 | 162000 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 134 | 20240423 | 161900 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 135 | 20240423 | 161800 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 136 | 20240423 | 161700 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 137 | 20240423 | 161600 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 138 | 20240423 | 161500 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 139 | 20240423 | 161400 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 140 | 20240423 | 161300 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 141 | 20240423 | 161200 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 142 | 20240423 | 161100 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 143 | 20240423 | 161000 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 144 | 20240423 | 160900 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 145 | 20240423 | 160800 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 146 | 20240423 | 160700 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 147 | 20240423 | 160600 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 148 | 20240423 | 160500 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 149 | 20240423 | 160400 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 150 | 20240423 | 160300 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 151 | 20240423 | 160200 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 152 | 20240423 | 160100 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 11255 |
| 153 | 20240423 | 160000 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 154 | 20240423 | 155900 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 155 | 20240423 | 155800 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 156 | 20240423 | 155700 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 157 | 20240423 | 155600 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 158 | 20240423 | 155500 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 159 | 20240423 | 155400 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 160 | 20240423 | 155300 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 161 | 20240423 | 155200 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 162 | 20240423 | 155100 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 163 | 20240423 | 155000 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 164 | 20240423 | 154900 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 165 | 20240423 | 154800 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 166 | 20240423 | 154700 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 167 | 20240423 | 154600 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 168 | 20240423 | 154500 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 169 | 20240423 | 154400 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 170 | 20240423 | 154300 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 171 | 20240423 | 154200 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 172 | 20240423 | 154100 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 173 | 20240423 | 154000 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 174 | 20240423 | 153900 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 175 | 20240423 | 153800 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 176 | 20240423 | 153700 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 177 | 20240423 | 153600 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 178 | 20240423 | 153500 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 179 | 20240423 | 153400 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 180 | 20240423 | 153300 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 181 | 20240423 | 153200 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 182 | 20240423 | 153100 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 11255 |
| 183 | 20240423 | 153000 | 19023307750 | 22650 | 22650 | 22650 | 22650 | 11255 |
| 184 | 20240423 | 152900 | 18768382000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 185 | 20240423 | 152800 | 18768382000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 186 | 20240423 | 152700 | 18768382000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 187 | 20240423 | 152600 | 18768382000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 188 | 20240423 | 152500 | 18768382000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 189 | 20240423 | 152400 | 18768382000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 190 | 20240423 | 152300 | 18768382000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 191 | 20240423 | 152200 | 18768382000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 192 | 20240423 | 152100 | 18768382000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 193 | 20240423 | 152000 | 18768382000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 194 | 20240423 | 151900 | 18768382000 | 22750 | 22850 | 22850 | 22750 | 1242 |
| 195 | 20240423 | 151800 | 18740067000 | 22850 | 22750 | 22850 | 22700 | 824 |
| 196 | 20240423 | 151700 | 18721323750 | 22700 | 22750 | 22750 | 22650 | 2465 |
| 197 | 20240423 | 151600 | 18665417650 | 22750 | 22750 | 22750 | 22750 | 71 |
| 198 | 20240423 | 151500 | 18663802400 | 22700 | 22750 | 22750 | 22700 | 811 |
| 199 | 20240423 | 151400 | 18645384650 | 22750 | 22750 | 22750 | 22700 | 1577 |
| 200 | 20240423 | 151300 | 18609526000 | 22700 | 22800 | 22850 | 22700 | 1082 |
| 201 | 20240423 | 151200 | 18584948350 | 22800 | 22800 | 22800 | 22750 | 122 |
| 202 | 20240423 | 151100 | 18582170750 | 22800 | 22800 | 22800 | 22750 | 6 |
| 203 | 20240423 | 151000 | 18582034100 | 22700 | 22800 | 22800 | 22700 | 255 |
| 204 | 20240423 | 150900 | 18576225100 | 22700 | 22800 | 22800 | 22700 | 705 |
| 205 | 20240423 | 150800 | 18560182650 | 22800 | 22750 | 22800 | 22750 | 225 |
| 206 | 20240423 | 150700 | 18555063750 | 22750 | 22800 | 22800 | 22750 | 630 |
| 207 | 20240423 | 150600 | 18540725100 | 22800 | 22800 | 22800 | 22750 | 270 |
| 208 | 20240423 | 150500 | 18534578250 | 22750 | 22750 | 22800 | 22750 | 154 |
| 209 | 20240423 | 150400 | 18531067600 | 22750 | 22800 | 22800 | 22750 | 261 |
| 210 | 20240423 | 150300 | 18525124700 | 22750 | 22750 | 22750 | 22750 | 244 |
| 211 | 20240423 | 150200 | 18519573700 | 22750 | 22750 | 22850 | 22700 | 692 |
| 212 | 20240423 | 150100 | 18503811950 | 22700 | 22750 | 22750 | 22700 | 386 |
| 213 | 20240423 | 150000 | 18495041600 | 22750 | 22750 | 22800 | 22700 | 9 |
| 214 | 20240423 | 145900 | 18494836900 | 22700 | 22750 | 22750 | 22700 | 140 |
| 215 | 20240423 | 145800 | 18491657750 | 22800 | 22750 | 22800 | 22750 | 87 |
| 216 | 20240423 | 145700 | 18489678450 | 22750 | 22750 | 22750 | 22750 | 14 |
| 217 | 20240423 | 145600 | 18489359950 | 22800 | 22700 | 22800 | 22700 | 257 |
| 218 | 20240423 | 145500 | 18483513250 | 22700 | 22850 | 22850 | 22700 | 657 |
| 219 | 20240423 | 145400 | 18468535900 | 22850 | 22900 | 22900 | 22850 | 209 |
| 220 | 20240423 | 145300 | 18463750250 | 22900 | 22850 | 22900 | 22850 | 868 |
| 221 | 20240423 | 145200 | 18443899600 | 22850 | 22900 | 22900 | 22850 | 871 |
| 222 | 20240423 | 145100 | 18423995300 | 22900 | 22850 | 22900 | 22850 | 34 |
| 223 | 20240423 | 145000 | 18423216850 | 22900 | 22850 | 22900 | 22850 | 1812 |
| 224 | 20240423 | 144900 | 18381795250 | 22850 | 22800 | 22850 | 22750 | 267 |
| 225 | 20240423 | 144800 | 18375705450 | 22800 | 22750 | 22850 | 22750 | 134 |
| 226 | 20240423 | 144700 | 18372655450 | 22750 | 22850 | 22850 | 22750 | 193 |
| 227 | 20240423 | 144600 | 18368254700 | 22850 | 22850 | 22850 | 22850 | 32 |
| 228 | 20240423 | 144500 | 18367523500 | 22850 | 22850 | 22850 | 22800 | 238 |
| 229 | 20240423 | 144400 | 18362085600 | 22800 | 22800 | 22850 | 22750 | 38 |
| 230 | 20240423 | 144300 | 18361219200 | 22800 | 22850 | 22850 | 22750 | 428 |
| 231 | 20240423 | 144200 | 18351479700 | 22800 | 22850 | 22850 | 22750 | 138 |
| 232 | 20240423 | 144100 | 18348337300 | 22850 | 22850 | 22900 | 22850 | 315 |
| 233 | 20240423 | 144000 | 18341139450 | 22850 | 22850 | 22900 | 22850 | 339 |
| 234 | 20240423 | 143900 | 18333386300 | 22850 | 22800 | 22850 | 22750 | 296 |
| 235 | 20240423 | 143800 | 18326635400 | 22800 | 22800 | 22800 | 22800 | 101 |
| 236 | 20240423 | 143700 | 18324332600 | 22800 | 22750 | 22800 | 22750 | 266 |
| 237 | 20240423 | 143600 | 18318276500 | 22750 | 22750 | 22750 | 22700 | 244 |
| 238 | 20240423 | 143500 | 18312725600 | 22700 | 22700 | 22750 | 22700 | 360 |
| 239 | 20240423 | 143400 | 18304543600 | 22700 | 22750 | 22750 | 22700 | 842 |
| 240 | 20240423 | 143300 | 18285419500 | 22750 | 22700 | 22750 | 22700 | 148 |
| 241 | 20240423 | 143200 | 18282054750 | 22700 | 22750 | 22750 | 22700 | 319 |
| 242 | 20240423 | 143100 | 18274802600 | 22750 | 22700 | 22750 | 22700 | 1603 |
| 243 | 20240423 | 143000 | 18238400200 | 22700 | 22700 | 22750 | 22700 | 196 |
| 244 | 20240423 | 142900 | 18233944000 | 22750 | 22750 | 22750 | 22700 | 407 |
| 245 | 20240423 | 142800 | 18224691950 | 22700 | 22800 | 22800 | 22700 | 951 |
| 246 | 20240423 | 142700 | 18203048850 | 22800 | 22850 | 22850 | 22750 | 1976 |
| 247 | 20240423 | 142600 | 18158070150 | 22850 | 22750 | 22850 | 22700 | 3347 |
| 248 | 20240423 | 142500 | 18081880250 | 22750 | 22750 | 22750 | 22750 | 775 |
| 249 | 20240423 | 142400 | 18064249000 | 22800 | 22850 | 22850 | 22750 | 2996 |
| 250 | 20240423 | 142300 | 17995918000 | 22900 | 22850 | 22900 | 22850 | 283 |
| 251 | 20240423 | 142200 | 17989440450 | 22850 | 22900 | 22900 | 22850 | 141 |
| 252 | 20240423 | 142100 | 17986213200 | 22900 | 22900 | 22900 | 22850 | 537 |
| 253 | 20240423 | 142000 | 17973928800 | 22850 | 22850 | 22900 | 22850 | 237 |
| 254 | 20240423 | 141900 | 17968510250 | 22850 | 22900 | 22900 | 22850 | 713 |
| 255 | 20240423 | 141800 | 17952206600 | 22900 | 22900 | 22900 | 22900 | 539 |
| 256 | 20240423 | 141700 | 17939863500 | 22900 | 22900 | 22950 | 22900 | 170 |
| 257 | 20240423 | 141600 | 17935970000 | 22900 | 22950 | 22950 | 22900 | 116 |
| 258 | 20240423 | 141500 | 17933311500 | 22950 | 23000 | 23000 | 22950 | 221 |
| 259 | 20240423 | 141400 | 17928239500 | 22950 | 23000 | 23000 | 22950 | 162 |
| 260 | 20240423 | 141300 | 17924513700 | 23000 | 22950 | 23050 | 22900 | 657 |
| 261 | 20240423 | 141200 | 17909417900 | 22950 | 23000 | 23000 | 22950 | 643 |
| 262 | 20240423 | 141100 | 17894631000 | 23000 | 22950 | 23000 | 22950 | 99 |
| 263 | 20240423 | 141000 | 17892355050 | 23000 | 22900 | 23000 | 22850 | 219 |
| 264 | 20240423 | 140900 | 17887334800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 265 | 20240423 | 140800 | 17887334800 | 22950 | 22900 | 22950 | 22850 | 708 |
| 266 | 20240423 | 140700 | 17871149700 | 22950 | 22950 | 23000 | 22900 | 926 |
| 267 | 20240423 | 140600 | 17849941250 | 22950 | 22950 | 22950 | 22950 | 195 |
| 268 | 20240423 | 140500 | 17845466000 | 23000 | 23000 | 23000 | 23000 | 309 |
| 269 | 20240423 | 140400 | 17838359000 | 23000 | 22900 | 23000 | 22900 | 567 |
| 270 | 20240423 | 140300 | 17825330900 | 23000 | 22900 | 23000 | 22850 | 900 |
| 271 | 20240423 | 140200 | 17804715200 | 22950 | 22950 | 23000 | 22850 | 1230 |
| 272 | 20240423 | 140100 | 17776594250 | 22900 | 22900 | 22900 | 22900 | 446 |
| 273 | 20240423 | 140000 | 17766380850 | 22900 | 23000 | 23000 | 22900 | 697 |
| 274 | 20240423 | 135900 | 17750412350 | 22950 | 22950 | 22950 | 22950 | 227 |
| 275 | 20240423 | 135800 | 17745202700 | 22950 | 23000 | 23000 | 22950 | 6 |
| 276 | 20240423 | 135700 | 17745064750 | 23000 | 23050 | 23050 | 23000 | 31 |
| 277 | 20240423 | 135600 | 17744351250 | 23050 | 23050 | 23050 | 22950 | 510 |
| 278 | 20240423 | 135500 | 17732622600 | 22950 | 23050 | 23050 | 22950 | 288 |
| 279 | 20240423 | 135400 | 17725997650 | 23000 | 23000 | 23000 | 22950 | 671 |
| 280 | 20240423 | 135300 | 17710565050 | 22900 | 23000 | 23000 | 22900 | 232 |
| 281 | 20240423 | 135200 | 17705233250 | 23000 | 22900 | 23000 | 22850 | 412 |
| 282 | 20240423 | 135100 | 17695803200 | 22900 | 22950 | 22950 | 22900 | 106 |
| 283 | 20240423 | 135000 | 17693370550 | 23000 | 23000 | 23000 | 23000 | 257 |
| 284 | 20240423 | 134900 | 17687459550 | 22950 | 22950 | 23000 | 22950 | 191 |
| 285 | 20240423 | 134800 | 17683074450 | 23000 | 23000 | 23000 | 23000 | 66 |
| 286 | 20240423 | 134700 | 17681556450 | 23050 | 23000 | 23050 | 23000 | 169 |
| 287 | 20240423 | 134600 | 17677665700 | 22900 | 22850 | 23000 | 22850 | 1668 |
| 288 | 20240423 | 134500 | 17639475000 | 22850 | 23050 | 23050 | 22850 | 1043 |
| 289 | 20240423 | 134400 | 17615594150 | 23050 | 22950 | 23050 | 22950 | 404 |
| 290 | 20240423 | 134300 | 17606302250 | 23000 | 23100 | 23100 | 23000 | 1036 |
| 291 | 20240423 | 134200 | 17582452200 | 23100 | 23100 | 23100 | 23100 | 1 |
| 292 | 20240423 | 134100 | 17582429100 | 23100 | 23000 | 23150 | 23000 | 217 |
| 293 | 20240423 | 134000 | 17577427750 | 23000 | 23150 | 23150 | 23000 | 438 |
| 294 | 20240423 | 133900 | 17567317150 | 23000 | 23050 | 23150 | 22950 | 698 |
| 295 | 20240423 | 133800 | 17551257700 | 23050 | 23150 | 23150 | 23050 | 242 |
| 296 | 20240423 | 133700 | 17545664900 | 23150 | 23100 | 23150 | 23100 | 198 |
| 297 | 20240423 | 133600 | 17541081700 | 23100 | 23200 | 23200 | 23100 | 587 |
| 298 | 20240423 | 133500 | 17527499000 | 23200 | 23250 | 23300 | 23200 | 525 |
| 299 | 20240423 | 133400 | 17515294750 | 23250 | 23150 | 23250 | 23150 | 1088 |
| 300 | 20240423 | 133300 | 17490053700 | 23150 | 23200 | 23200 | 23150 | 616 |
| 301 | 20240423 | 133200 | 17475770900 | 23200 | 23200 | 23200 | 23100 | 1590 |
| 302 | 20240423 | 133100 | 17438935200 | 23200 | 23000 | 23200 | 22950 | 1971 |
| 303 | 20240423 | 133000 | 17393532100 | 23000 | 22900 | 23000 | 22850 | 551 |
| 304 | 20240423 | 132900 | 17380900950 | 22900 | 22900 | 23000 | 22850 | 912 |
| 305 | 20240423 | 132800 | 17359994550 | 22850 | 22950 | 23000 | 22850 | 734 |
| 306 | 20240423 | 132700 | 17343201350 | 23000 | 22950 | 23050 | 22950 | 384 |
| 307 | 20240423 | 132600 | 17334385900 | 23050 | 23000 | 23050 | 22900 | 571 |
| 308 | 20240423 | 132500 | 17321278300 | 23050 | 23000 | 23050 | 23000 | 139 |
| 309 | 20240423 | 132400 | 17318076750 | 23000 | 23000 | 23000 | 23000 | 120 |
| 310 | 20240423 | 132300 | 17315316750 | 23050 | 23000 | 23050 | 22900 | 2303 |
| 311 | 20240423 | 132200 | 17262444500 | 23050 | 23050 | 23100 | 23000 | 458 |
| 312 | 20240423 | 132100 | 17251895300 | 23100 | 23050 | 23100 | 23000 | 242 |
| 313 | 20240423 | 132000 | 17246325150 | 23050 | 23000 | 23100 | 22950 | 704 |
| 314 | 20240423 | 131900 | 17230114850 | 23100 | 23050 | 23100 | 23000 | 787 |
| 315 | 20240423 | 131800 | 17212000500 | 23050 | 23200 | 23200 | 23050 | 1722 |
| 316 | 20240423 | 131700 | 17172214550 | 23150 | 23150 | 23150 | 23100 | 250 |
| 317 | 20240423 | 131600 | 17166427250 | 23200 | 23150 | 23200 | 23100 | 170 |
| 318 | 20240423 | 131500 | 17162488700 | 23150 | 23150 | 23150 | 23050 | 1228 |
| 319 | 20240423 | 131400 | 17134145600 | 23150 | 23100 | 23150 | 22850 | 3195 |
| 320 | 20240423 | 131300 | 17060536750 | 23100 | 23150 | 23200 | 23100 | 682 |
| 321 | 20240423 | 131200 | 17044763400 | 23150 | 23250 | 23250 | 23150 | 429 |
| 322 | 20240423 | 131100 | 17034831800 | 23200 | 23200 | 23200 | 23150 | 1623 |
| 323 | 20240423 | 131000 | 16997190750 | 23200 | 23250 | 23300 | 23200 | 790 |
| 324 | 20240423 | 130900 | 16978849050 | 23250 | 23300 | 23300 | 23250 | 104 |
| 325 | 20240423 | 130800 | 16976431000 | 23300 | 23250 | 23350 | 23250 | 142 |
| 326 | 20240423 | 130700 | 16973129250 | 23300 | 23250 | 23350 | 23250 | 499 |
| 327 | 20240423 | 130600 | 16961514950 | 23300 | 23300 | 23350 | 23300 | 200 |
| 328 | 20240423 | 130500 | 16956850200 | 23350 | 23300 | 23350 | 23250 | 373 |
| 329 | 20240423 | 130400 | 16948159350 | 23350 | 23350 | 23350 | 23300 | 6 |
| 330 | 20240423 | 130300 | 16948019300 | 23350 | 23350 | 23350 | 23300 | 40 |
| 331 | 20240423 | 130200 | 16947087150 | 23300 | 23300 | 23350 | 23300 | 890 |
| 332 | 20240423 | 130100 | 16926343200 | 23300 | 23300 | 23300 | 23250 | 230 |
| 333 | 20240423 | 130000 | 16920985400 | 23300 | 23300 | 23300 | 23200 | 1172 |
| 334 | 20240423 | 125900 | 16893753850 | 23250 | 23350 | 23350 | 23250 | 238 |
| 335 | 20240423 | 125800 | 16888209700 | 23350 | 23300 | 23350 | 23200 | 1348 |
| 336 | 20240423 | 125700 | 16856840450 | 23300 | 23250 | 23400 | 23250 | 2610 |
| 337 | 20240423 | 125600 | 16796081250 | 23250 | 23300 | 23350 | 23250 | 792 |
| 338 | 20240423 | 125500 | 16777638850 | 23300 | 23450 | 23450 | 23300 | 1220 |
| 339 | 20240423 | 125400 | 16749185350 | 23350 | 23400 | 23400 | 23350 | 1105 |
| 340 | 20240423 | 125300 | 16723376850 | 23400 | 23400 | 23400 | 23350 | 114 |
| 341 | 20240423 | 125200 | 16720713300 | 23400 | 23400 | 23400 | 23350 | 157 |
| 342 | 20240423 | 125100 | 16717043700 | 23400 | 23400 | 23400 | 23350 | 522 |
| 343 | 20240423 | 125000 | 16704846300 | 23400 | 23450 | 23500 | 23400 | 640 |
| 344 | 20240423 | 124900 | 16689861500 | 23450 | 23550 | 23550 | 23450 | 64 |
| 345 | 20240423 | 124800 | 16688359100 | 23400 | 23500 | 23550 | 23400 | 749 |
| 346 | 20240423 | 124700 | 16670773050 | 23450 | 23450 | 23500 | 23450 | 1204 |
| 347 | 20240423 | 124600 | 16642539200 | 23400 | 23400 | 23450 | 23400 | 160 |
| 348 | 20240423 | 124500 | 16638795150 | 23400 | 23350 | 23400 | 23350 | 441 |
| 349 | 20240423 | 124400 | 16628496650 | 23450 | 23400 | 23450 | 23350 | 287 |
| 350 | 20240423 | 124300 | 16621794100 | 23400 | 23400 | 23400 | 23350 | 743 |
| 351 | 20240423 | 124200 | 16604411900 | 23400 | 23450 | 23450 | 23400 | 609 |
| 352 | 20240423 | 124100 | 16590150000 | 23450 | 23450 | 23450 | 23450 | 340 |
| 353 | 20240423 | 124000 | 16582177000 | 23450 | 23450 | 23500 | 23450 | 29 |
| 354 | 20240423 | 123900 | 16581496850 | 23450 | 23500 | 23500 | 23450 | 166 |
| 355 | 20240423 | 123800 | 16577597750 | 23500 | 23450 | 23550 | 23400 | 1460 |
| 356 | 20240423 | 123700 | 16543314200 | 23400 | 23400 | 23400 | 23400 | 138 |
| 357 | 20240423 | 123600 | 16540085000 | 23450 | 23500 | 23500 | 23450 | 467 |
| 358 | 20240423 | 123500 | 16529132600 | 23500 | 23350 | 23500 | 23350 | 360 |
| 359 | 20240423 | 123400 | 16520725450 | 23350 | 23450 | 23500 | 23350 | 1867 |
| 360 | 20240423 | 123300 | 16476992400 | 23500 | 23500 | 23550 | 23500 | 710 |
| 361 | 20240423 | 123200 | 16460307350 | 23500 | 23550 | 23600 | 23500 | 221 |
| 362 | 20240423 | 123100 | 16455110000 | 23600 | 23450 | 23600 | 23400 | 2373 |
| 363 | 20240423 | 123000 | 16399518750 | 23400 | 23500 | 23500 | 23400 | 1176 |
| 364 | 20240423 | 122900 | 16371936850 | 23500 | 23550 | 23550 | 23450 | 935 |
| 365 | 20240423 | 122800 | 16349946750 | 23550 | 23550 | 23550 | 23550 | 267 |
| 366 | 20240423 | 122700 | 16343658900 | 23550 | 23650 | 23650 | 23500 | 1444 |
| 367 | 20240423 | 122600 | 16309640250 | 23700 | 23450 | 23700 | 23450 | 1043 |
| 368 | 20240423 | 122500 | 16285015550 | 23450 | 23500 | 23500 | 23450 | 786 |
| 369 | 20240423 | 122400 | 16266552450 | 23500 | 23500 | 23550 | 23500 | 220 |
| 370 | 20240423 | 122300 | 16261373250 | 23500 | 23500 | 23550 | 23500 | 213 |
| 371 | 20240423 | 122200 | 16256367100 | 23550 | 23600 | 23600 | 23550 | 258 |
| 372 | 20240423 | 122100 | 16250288150 | 23600 | 23550 | 23600 | 23550 | 365 |
| 373 | 20240423 | 122000 | 16241682450 | 23550 | 23550 | 23600 | 23550 | 304 |
| 374 | 20240423 | 121900 | 16234523200 | 23550 | 23500 | 23550 | 23450 | 780 |
| 375 | 20240423 | 121800 | 16216191450 | 23500 | 23450 | 23500 | 23350 | 1127 |
| 376 | 20240423 | 121700 | 16189792650 | 23450 | 23500 | 23500 | 23450 | 834 |
| 377 | 20240423 | 121600 | 16170231450 | 23450 | 23550 | 23550 | 23450 | 1456 |
| 378 | 20240423 | 121500 | 16135987650 | 23550 | 23600 | 23600 | 23550 | 879 |
| 379 | 20240423 | 121400 | 16115277300 | 23600 | 23650 | 23700 | 23600 | 316 |
| 380 | 20240423 | 121300 | 16107815950 | 23650 | 23650 | 23700 | 23600 | 481 |
| 381 | 20240423 | 121200 | 16096447350 | 23700 | 23700 | 23750 | 23700 | 203 |
| 382 | 20240423 | 121100 | 16091633100 | 23700 | 23750 | 23750 | 23600 | 514 |
| 383 | 20240423 | 121000 | 16079477450 | 23650 | 23600 | 23650 | 23500 | 3397 |
| 384 | 20240423 | 120900 | 15999347300 | 23600 | 23750 | 23750 | 23600 | 984 |
| 385 | 20240423 | 120800 | 15976043550 | 23750 | 23700 | 23800 | 23700 | 855 |
| 386 | 20240423 | 120700 | 15955779100 | 23650 | 23850 | 23900 | 23600 | 1907 |
| 387 | 20240423 | 120600 | 15910507550 | 23850 | 23950 | 23950 | 23850 | 1855 |
| 388 | 20240423 | 120500 | 15866238550 | 23950 | 23950 | 24000 | 23900 | 571 |
| 389 | 20240423 | 120400 | 15852562650 | 24000 | 23950 | 24050 | 23950 | 1088 |
| 390 | 20240423 | 120300 | 15826476400 | 23950 | 23900 | 23950 | 23900 | 668 |
| 391 | 20240423 | 120200 | 15810480650 | 23900 | 24000 | 24000 | 23850 | 2796 |
| 392 | 20240423 | 120100 | 15743573800 | 23950 | 24100 | 24200 | 23900 | 4525 |
| 393 | 20240423 | 120000 | 15634639250 | 24100 | 24000 | 24100 | 23900 | 4900 |
| 394 | 20240423 | 115900 | 15517067400 | 24000 | 24050 | 24100 | 23900 | 4195 |
| 395 | 20240423 | 115800 | 15416310950 | 24050 | 23800 | 24100 | 23800 | 3992 |
| 396 | 20240423 | 115700 | 15320564450 | 23850 | 23800 | 23850 | 23750 | 1083 |
| 397 | 20240423 | 115600 | 15294766650 | 23850 | 23800 | 23850 | 23750 | 368 |
| 398 | 20240423 | 115500 | 15286007000 | 23800 | 23650 | 23850 | 23650 | 1292 |
| 399 | 20240423 | 115400 | 15255301050 | 23650 | 23650 | 23700 | 23650 | 821 |
| 400 | 20240423 | 115300 | 15235870200 | 23650 | 23750 | 23750 | 23650 | 495 |
| 401 | 20240423 | 115200 | 15224142000 | 23750 | 23800 | 23800 | 23750 | 2105 |
| 402 | 20240423 | 115100 | 15174143900 | 23800 | 23800 | 23800 | 23750 | 330 |
| 403 | 20240423 | 115000 | 15166300250 | 23800 | 23700 | 23800 | 23700 | 1072 |
| 404 | 20240423 | 114900 | 15140853500 | 23700 | 23750 | 23750 | 23700 | 718 |
| 405 | 20240423 | 114800 | 15123823050 | 23750 | 23850 | 23850 | 23700 | 1822 |
| 406 | 20240423 | 114700 | 15080476800 | 23850 | 23750 | 23850 | 23700 | 1355 |
| 407 | 20240423 | 114600 | 15048216200 | 23700 | 23600 | 23750 | 23600 | 765 |
| 408 | 20240423 | 114500 | 15030063800 | 23650 | 23650 | 23700 | 23650 | 1742 |
| 409 | 20240423 | 114400 | 14988782100 | 23650 | 23750 | 23750 | 23600 | 1828 |
| 410 | 20240423 | 114300 | 14945489000 | 23700 | 23700 | 23800 | 23700 | 1950 |
| 411 | 20240423 | 114200 | 14899196900 | 23650 | 23550 | 23700 | 23450 | 3478 |
| 412 | 20240423 | 114100 | 14817351400 | 23550 | 23400 | 23550 | 23400 | 2475 |
| 413 | 20240423 | 114000 | 14759304800 | 23450 | 23450 | 23450 | 23400 | 1049 |
| 414 | 20240423 | 113900 | 14734710800 | 23450 | 23500 | 23550 | 23450 | 695 |
| 415 | 20240423 | 113800 | 14718384250 | 23550 | 23450 | 23550 | 23450 | 406 |
| 416 | 20240423 | 113700 | 14708832850 | 23500 | 23500 | 23500 | 23500 | 655 |
| 417 | 20240423 | 113600 | 14693440350 | 23500 | 23400 | 23500 | 23400 | 1309 |
| 418 | 20240423 | 113500 | 14662741700 | 23450 | 23500 | 23500 | 23400 | 757 |
| 419 | 20240423 | 113400 | 14644986000 | 23500 | 23550 | 23550 | 23500 | 539 |
| 420 | 20240423 | 113300 | 14632318550 | 23550 | 23600 | 23600 | 23550 | 1275 |
| 421 | 20240423 | 113200 | 14602277150 | 23600 | 23600 | 23650 | 23550 | 2133 |
| 422 | 20240423 | 113100 | 14551994100 | 23600 | 23400 | 23600 | 23350 | 1499 |
| 423 | 20240423 | 113000 | 14516811750 | 23400 | 23350 | 23400 | 23300 | 1917 |
| 424 | 20240423 | 112900 | 14472061050 | 23350 | 23400 | 23400 | 23350 | 875 |
| 425 | 20240423 | 112800 | 14451603550 | 23350 | 23350 | 23400 | 23300 | 2467 |
| 426 | 20240423 | 112700 | 14393980550 | 23350 | 23200 | 23350 | 23200 | 1401 |
| 427 | 20240423 | 112600 | 14361339750 | 23300 | 23350 | 23350 | 23150 | 6797 |
| 428 | 20240423 | 112500 | 14203626650 | 23350 | 23350 | 23400 | 23250 | 3909 |
| 429 | 20240423 | 112400 | 14112420950 | 23350 | 23300 | 23400 | 23300 | 911 |
| 430 | 20240423 | 112300 | 14091164000 | 23350 | 23350 | 23400 | 23250 | 1658 |
| 431 | 20240423 | 112200 | 14052506950 | 23350 | 23300 | 23400 | 23300 | 1543 |
| 432 | 20240423 | 112100 | 14016512300 | 23300 | 23350 | 23400 | 23250 | 6987 |
| 433 | 20240423 | 112000 | 13853555950 | 23350 | 23400 | 23500 | 23300 | 3314 |
| 434 | 20240423 | 111900 | 13776110150 | 23400 | 23400 | 23450 | 23350 | 3198 |
| 435 | 20240423 | 111800 | 13701265550 | 23400 | 23500 | 23550 | 23400 | 3504 |
| 436 | 20240423 | 111700 | 13619072650 | 23500 | 23550 | 23550 | 23500 | 707 |
| 437 | 20240423 | 111600 | 13602428700 | 23550 | 23450 | 23600 | 23400 | 2247 |
| 438 | 20240423 | 111500 | 13549733250 | 23450 | 23450 | 23500 | 23350 | 1665 |
| 439 | 20240423 | 111400 | 13510729450 | 23400 | 23500 | 23500 | 23300 | 4876 |
| 440 | 20240423 | 111300 | 13396833850 | 23400 | 23400 | 23600 | 23350 | 6486 |
| 441 | 20240423 | 111200 | 13244667350 | 23500 | 23450 | 23650 | 23450 | 4196 |
| 442 | 20240423 | 111100 | 13145896600 | 23450 | 23500 | 23500 | 23400 | 7555 |
| 443 | 20240423 | 111000 | 12968740300 | 23500 | 23600 | 23650 | 23400 | 9001 |
| 444 | 20240423 | 110900 | 12757208750 | 23550 | 23750 | 23850 | 23500 | 10712 |
| 445 | 20240423 | 110800 | 12503662300 | 23750 | 23800 | 23850 | 23500 | 18878 |
| 446 | 20240423 | 110700 | 12057186700 | 23750 | 24050 | 24300 | 23700 | 19143 |
| 447 | 20240423 | 110600 | 11598717650 | 24000 | 24400 | 24550 | 24000 | 17859 |
| 448 | 20240423 | 110500 | 11165702350 | 24350 | 24650 | 24650 | 24350 | 25903 |
| 449 | 20240423 | 110400 | 10531367850 | 24650 | 24450 | 24800 | 24400 | 41766 |
| 450 | 20240423 | 110300 | 9502860750 | 24450 | 24000 | 24500 | 23950 | 30839 |
| 451 | 20240423 | 110200 | 8751394350 | 24000 | 24050 | 24300 | 24000 | 17713 |
| 452 | 20240423 | 110100 | 8323351900 | 24050 | 24050 | 24650 | 24050 | 45567 |
| 453 | 20240423 | 110000 | 7216356300 | 24100 | 24300 | 24450 | 24050 | 52109 |
| 454 | 20240423 | 105900 | 5952023250 | 24350 | 24100 | 24350 | 24100 | 19400 |
| 455 | 20240423 | 105800 | 5483971050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 456 | 20240423 | 105700 | 5483971050 | 24100 | 23350 | 24100 | 23350 | 29747 |
| 457 | 20240423 | 105600 | 4778464450 | 23350 | 22950 | 23400 | 22950 | 12982 |
| 458 | 20240423 | 105500 | 4476536500 | 22950 | 23000 | 23000 | 22950 | 719 |
| 459 | 20240423 | 105400 | 4460033650 | 23050 | 23050 | 23050 | 22950 | 2918 |
| 460 | 20240423 | 105300 | 4392957450 | 23050 | 23050 | 23100 | 23050 | 1910 |
| 461 | 20240423 | 105200 | 4348908100 | 23100 | 22950 | 23100 | 22900 | 2034 |
| 462 | 20240423 | 105100 | 4302011150 | 22900 | 22850 | 22900 | 22850 | 668 |
| 463 | 20240423 | 105000 | 4286718500 | 22850 | 22850 | 22850 | 22850 | 326 |
| 464 | 20240423 | 104900 | 4279269400 | 22850 | 22900 | 22900 | 22850 | 46 |
| 465 | 20240423 | 104800 | 4278216100 | 22850 | 22850 | 22850 | 22850 | 25 |
| 466 | 20240423 | 104700 | 4277644850 | 22850 | 22850 | 22850 | 22850 | 144 |
| 467 | 20240423 | 104600 | 4274354450 | 22800 | 22850 | 22850 | 22800 | 1528 |
| 468 | 20240423 | 104500 | 4239498050 | 22850 | 22900 | 22950 | 22850 | 1234 |
| 469 | 20240423 | 104400 | 4211207900 | 22900 | 22900 | 22950 | 22850 | 396 |
| 470 | 20240423 | 104300 | 4202134350 | 22900 | 22850 | 22900 | 22850 | 188 |
| 471 | 20240423 | 104200 | 4197831750 | 22950 | 22900 | 22950 | 22900 | 50 |
| 472 | 20240423 | 104100 | 4196684350 | 22800 | 22950 | 23050 | 22800 | 911 |
| 473 | 20240423 | 104000 | 4175786800 | 22950 | 23050 | 23100 | 22950 | 1616 |
| 474 | 20240423 | 103900 | 4138605700 | 23050 | 22850 | 23050 | 22850 | 3342 |
| 475 | 20240423 | 103800 | 4061843350 | 22850 | 22750 | 22900 | 22750 | 769 |
| 476 | 20240423 | 103700 | 4044303250 | 22700 | 22700 | 22700 | 22650 | 244 |
| 477 | 20240423 | 103600 | 4038774200 | 22700 | 22700 | 22700 | 22700 | 51 |
| 478 | 20240423 | 103500 | 4037616500 | 22700 | 22750 | 22750 | 22700 | 1288 |
| 479 | 20240423 | 103400 | 4008364350 | 22750 | 22700 | 22750 | 22700 | 30 |
| 480 | 20240423 | 103300 | 4007682900 | 22700 | 22750 | 22750 | 22700 | 15 |
| 481 | 20240423 | 103200 | 4007342100 | 22750 | 22750 | 22800 | 22750 | 60 |
| 482 | 20240423 | 103100 | 4005976050 | 22750 | 22750 | 22800 | 22750 | 837 |
| 483 | 20240423 | 103000 | 3986934200 | 22750 | 22700 | 22800 | 22700 | 516 |
| 484 | 20240423 | 102900 | 3975182450 | 22700 | 22700 | 22700 | 22650 | 235 |
| 485 | 20240423 | 102800 | 3969854900 | 22700 | 22700 | 22700 | 22700 | 1 |
| 486 | 20240423 | 102700 | 3969832200 | 22700 | 22750 | 22800 | 22700 | 1251 |
| 487 | 20240423 | 102600 | 3941425700 | 22750 | 22800 | 22850 | 22750 | 907 |
| 488 | 20240423 | 102500 | 3920771600 | 22800 | 22850 | 22850 | 22700 | 2620 |
| 489 | 20240423 | 102400 | 3861181800 | 22900 | 22900 | 22900 | 22850 | 70 |
| 490 | 20240423 | 102300 | 3859580200 | 22950 | 22900 | 22950 | 22850 | 292 |
| 491 | 20240423 | 102200 | 3852891950 | 22900 | 22900 | 22950 | 22900 | 294 |
| 492 | 20240423 | 102100 | 3846154350 | 22850 | 22900 | 22900 | 22850 | 217 |
| 493 | 20240423 | 102000 | 3841185250 | 22900 | 22950 | 22950 | 22900 | 264 |
| 494 | 20240423 | 101900 | 3835131450 | 22950 | 22950 | 22950 | 22900 | 290 |
| 495 | 20240423 | 101800 | 3828487650 | 22950 | 22950 | 22950 | 22900 | 79 |
| 496 | 20240423 | 101700 | 3826674900 | 22900 | 22850 | 23000 | 22850 | 1401 |
| 497 | 20240423 | 101600 | 3794514900 | 22850 | 22850 | 22850 | 22850 | 158 |
| 498 | 20240423 | 101500 | 3790904600 | 22900 | 22850 | 22900 | 22850 | 352 |
| 499 | 20240423 | 101400 | 3782859900 | 22800 | 22750 | 22800 | 22750 | 178 |
| 500 | 20240423 | 101300 | 3778807400 | 22750 | 22800 | 22850 | 22750 | 83 |
| 501 | 20240423 | 101200 | 3776914950 | 22800 | 22800 | 22800 | 22800 | 622 |
| 502 | 20240423 | 101100 | 3762733350 | 22800 | 22800 | 22800 | 22800 | 188 |
| 503 | 20240423 | 101000 | 3758446950 | 22850 | 22850 | 22850 | 22800 | 291 |
| 504 | 20240423 | 100900 | 3751807950 | 22800 | 22850 | 22850 | 22800 | 687 |
| 505 | 20240423 | 100800 | 3736117800 | 22800 | 22850 | 22850 | 22800 | 319 |
| 506 | 20240423 | 100700 | 3728838000 | 22850 | 22850 | 22850 | 22800 | 246 |
| 507 | 20240423 | 100600 | 3723222500 | 22850 | 22750 | 22850 | 22650 | 634 |
| 508 | 20240423 | 100500 | 3708813250 | 22700 | 22700 | 22750 | 22700 | 611 |
| 509 | 20240423 | 100400 | 3694942350 | 22700 | 22700 | 22750 | 22700 | 1111 |
| 510 | 20240423 | 100300 | 3669671900 | 22700 | 22800 | 22800 | 22700 | 1445 |
| 511 | 20240423 | 100200 | 3636803150 | 22800 | 22900 | 22900 | 22800 | 967 |
| 512 | 20240423 | 100100 | 3614714250 | 22900 | 22950 | 22950 | 22900 | 1161 |
| 513 | 20240423 | 100000 | 3588123400 | 22950 | 23000 | 23050 | 22950 | 1573 |
| 514 | 20240423 | 095900 | 3551963000 | 23050 | 23000 | 23100 | 22950 | 3543 |
| 515 | 20240423 | 095800 | 3470383350 | 23000 | 23000 | 23100 | 22900 | 4749 |
| 516 | 20240423 | 095700 | 3361006350 | 23000 | 22850 | 23000 | 22850 | 2557 |
| 517 | 20240423 | 095600 | 3302315450 | 22850 | 22950 | 23050 | 22850 | 4352 |
| 518 | 20240423 | 095500 | 3202341800 | 23000 | 22750 | 23000 | 22750 | 5171 |
| 519 | 20240423 | 095400 | 3083881650 | 22750 | 22650 | 22750 | 22650 | 1027 |
| 520 | 20240423 | 095300 | 3060528500 | 22600 | 22650 | 23000 | 22550 | 6236 |
| 521 | 20240423 | 095200 | 2918049250 | 22650 | 22650 | 22950 | 22550 | 5420 |
| 522 | 20240423 | 095100 | 2794130450 | 22550 | 22500 | 22650 | 22500 | 1379 |
| 523 | 20240423 | 095000 | 2763002000 | 22550 | 22550 | 22550 | 22550 | 322 |
| 524 | 20240423 | 094900 | 2755740900 | 22550 | 22500 | 22550 | 22450 | 871 |
| 525 | 20240423 | 094800 | 2736136750 | 22500 | 22500 | 22550 | 22400 | 1886 |
| 526 | 20240423 | 094700 | 2693821600 | 22450 | 22600 | 22600 | 22400 | 3418 |
| 527 | 20240423 | 094600 | 2616928300 | 22600 | 22650 | 22650 | 22550 | 316 |
| 528 | 20240423 | 094500 | 2609798900 | 22700 | 22700 | 22700 | 22500 | 2858 |
| 529 | 20240423 | 094400 | 2545240800 | 22700 | 22700 | 22800 | 22650 | 765 |
| 530 | 20240423 | 094300 | 2527873050 | 22650 | 22750 | 22850 | 22650 | 4421 |
| 531 | 20240423 | 094200 | 2427347750 | 22850 | 22900 | 22950 | 22750 | 3166 |
| 532 | 20240423 | 094100 | 2355035450 | 22900 | 22900 | 22900 | 22800 | 4566 |
| 533 | 20240423 | 094000 | 2250713350 | 22900 | 22850 | 23000 | 22800 | 8461 |
| 534 | 20240423 | 093900 | 2056667100 | 22850 | 22700 | 22850 | 22700 | 1949 |
| 535 | 20240423 | 093800 | 2012284200 | 22750 | 22750 | 22750 | 22650 | 1771 |
| 536 | 20240423 | 093700 | 1972078900 | 22800 | 22600 | 22800 | 22550 | 2929 |
| 537 | 20240423 | 093600 | 1905868450 | 22600 | 22700 | 22700 | 22550 | 1585 |
| 538 | 20240423 | 093500 | 1870001450 | 22700 | 22700 | 22750 | 22650 | 2934 |
| 539 | 20240423 | 093400 | 1803364100 | 22700 | 22600 | 22800 | 22600 | 3022 |
| 540 | 20240423 | 093300 | 1734661000 | 22600 | 22650 | 22700 | 22600 | 2409 |
| 541 | 20240423 | 093200 | 1680176750 | 22650 | 22550 | 22750 | 22550 | 5775 |
| 542 | 20240423 | 093100 | 1549225900 | 22550 | 22450 | 22600 | 22450 | 2212 |
| 543 | 20240423 | 093000 | 1499383900 | 22450 | 22550 | 22550 | 22350 | 4694 |
| 544 | 20240423 | 092900 | 1393830550 | 22550 | 22500 | 22550 | 22500 | 3044 |
| 545 | 20240423 | 092800 | 1325239450 | 22500 | 22350 | 22600 | 22300 | 2863 |
| 546 | 20240423 | 092700 | 1260854000 | 22250 | 22300 | 22350 | 22250 | 630 |
| 547 | 20240423 | 092600 | 1246807950 | 22350 | 22350 | 22350 | 22350 | 295 |
| 548 | 20240423 | 092500 | 1240214700 | 22350 | 22250 | 22350 | 22250 | 275 |
| 549 | 20240423 | 092400 | 1234083850 | 22250 | 22250 | 22250 | 22250 | 135 |
| 550 | 20240423 | 092300 | 1231080100 | 22250 | 22250 | 22250 | 22200 | 292 |
| 551 | 20240423 | 092200 | 1224585450 | 22350 | 22200 | 22350 | 22150 | 696 |
| 552 | 20240423 | 092100 | 1209111750 | 22200 | 22150 | 22300 | 22150 | 673 |
| 553 | 20240423 | 092000 | 1194164250 | 22150 | 22200 | 22200 | 22100 | 563 |
| 554 | 20240423 | 091900 | 1181698550 | 22150 | 22250 | 22250 | 22150 | 712 |
| 555 | 20240423 | 091800 | 1165898850 | 22200 | 22350 | 22350 | 22200 | 1321 |
| 556 | 20240423 | 091700 | 1136461550 | 22350 | 22350 | 22400 | 22350 | 1304 |
| 557 | 20240423 | 091600 | 1107312100 | 22350 | 22450 | 22500 | 22350 | 3350 |
| 558 | 20240423 | 091500 | 1032257500 | 22450 | 22450 | 22500 | 22300 | 3191 |
| 559 | 20240423 | 091400 | 960759100 | 22400 | 22400 | 22450 | 22300 | 2374 |
| 560 | 20240423 | 091300 | 907654000 | 22400 | 22300 | 22400 | 22250 | 1570 |
| 561 | 20240423 | 091200 | 872516050 | 22250 | 22150 | 22250 | 22150 | 1153 |
| 562 | 20240423 | 091100 | 846937950 | 22150 | 22100 | 22150 | 22100 | 668 |
| 563 | 20240423 | 091000 | 832170100 | 22100 | 22100 | 22100 | 22050 | 272 |
| 564 | 20240423 | 090900 | 826163850 | 22100 | 22200 | 22250 | 22050 | 2558 |
| 565 | 20240423 | 090800 | 769511550 | 22250 | 22200 | 22300 | 22100 | 1372 |
| 566 | 20240423 | 090700 | 739070600 | 22200 | 22050 | 22250 | 22000 | 1830 |
| 567 | 20240423 | 090600 | 698582000 | 22000 | 22000 | 22000 | 21950 | 2471 |
| 568 | 20240423 | 090500 | 644268300 | 22000 | 22050 | 22150 | 22000 | 3239 |
| 569 | 20240423 | 090400 | 572814050 | 22100 | 21950 | 22150 | 21900 | 3294 |
| 570 | 20240423 | 090300 | 500210000 | 22000 | 21800 | 22000 | 21750 | 2460 |
| 571 | 20240423 | 090200 | 446252750 | 21800 | 21800 | 21850 | 21750 | 2038 |
| 572 | 20240423 | 090100 | 401814750 | 21800 | 22000 | 22000 | 21750 | 6952 |
| 573 | 20240423 | 090000 | 249977600 | 22000 | 21950 | 22300 | 21850 | 11385 |