32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240423 | 185300 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 9114 |
| 3 | 20240423 | 185200 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 4 | 20240423 | 185100 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 5 | 20240423 | 185000 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 6 | 20240423 | 184900 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 7 | 20240423 | 184800 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 8 | 20240423 | 184700 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 9 | 20240423 | 184600 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 10 | 20240423 | 184500 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 11 | 20240423 | 184400 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 12 | 20240423 | 184300 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 13 | 20240423 | 184200 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 14 | 20240423 | 184100 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 15 | 20240423 | 184000 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 16 | 20240423 | 183900 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 17 | 20240423 | 183800 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 18 | 20240423 | 183700 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 19 | 20240423 | 183600 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 20 | 20240423 | 183500 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 21 | 20240423 | 183400 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 22 | 20240423 | 183300 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 23 | 20240423 | 183200 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 24 | 20240423 | 183100 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 25 | 20240423 | 183000 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 26 | 20240423 | 182900 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 27 | 20240423 | 182800 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 28 | 20240423 | 182700 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 29 | 20240423 | 182600 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 30 | 20240423 | 182500 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 31 | 20240423 | 182400 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 32 | 20240423 | 182300 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 9114 |
| 33 | 20240423 | 182200 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 34 | 20240423 | 182100 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 35 | 20240423 | 182000 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 36 | 20240423 | 181900 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 37 | 20240423 | 181800 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 38 | 20240423 | 181700 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 39 | 20240423 | 181600 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 40 | 20240423 | 181500 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 41 | 20240423 | 181400 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 42 | 20240423 | 181300 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 43 | 20240423 | 181200 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 44 | 20240423 | 181100 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 45 | 20240423 | 181000 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 46 | 20240423 | 180900 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 47 | 20240423 | 180800 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 48 | 20240423 | 180700 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 49 | 20240423 | 180600 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 50 | 20240423 | 180500 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 51 | 20240423 | 180400 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 52 | 20240423 | 180300 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 53 | 20240423 | 180200 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 54 | 20240423 | 180100 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 55 | 20240423 | 180000 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 56 | 20240423 | 175900 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 57 | 20240423 | 175800 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 58 | 20240423 | 175700 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 59 | 20240423 | 175600 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 60 | 20240423 | 175500 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 61 | 20240423 | 175400 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 62 | 20240423 | 175300 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 9114 |
| 63 | 20240423 | 175200 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 64 | 20240423 | 175100 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 65 | 20240423 | 175000 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 66 | 20240423 | 174900 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 67 | 20240423 | 174800 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 68 | 20240423 | 174700 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 69 | 20240423 | 174600 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 70 | 20240423 | 174500 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 71 | 20240423 | 174400 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 72 | 20240423 | 174300 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 73 | 20240423 | 174200 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 74 | 20240423 | 174100 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 75 | 20240423 | 174000 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 76 | 20240423 | 173900 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 77 | 20240423 | 173800 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 78 | 20240423 | 173700 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 79 | 20240423 | 173600 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 80 | 20240423 | 173500 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 81 | 20240423 | 173400 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 82 | 20240423 | 173300 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 83 | 20240423 | 173200 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 84 | 20240423 | 173100 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 85 | 20240423 | 173000 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 86 | 20240423 | 172900 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 87 | 20240423 | 172800 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 88 | 20240423 | 172700 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 89 | 20240423 | 172600 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 90 | 20240423 | 172500 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 91 | 20240423 | 172400 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 92 | 20240423 | 172300 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 9114 |
| 93 | 20240423 | 172200 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 94 | 20240423 | 172100 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 95 | 20240423 | 172000 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 96 | 20240423 | 171900 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 97 | 20240423 | 171800 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 98 | 20240423 | 171700 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 99 | 20240423 | 171600 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 100 | 20240423 | 171500 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 101 | 20240423 | 171400 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 102 | 20240423 | 171300 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 103 | 20240423 | 171200 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 104 | 20240423 | 171100 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 105 | 20240423 | 171000 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 106 | 20240423 | 170900 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 107 | 20240423 | 170800 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 108 | 20240423 | 170700 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 109 | 20240423 | 170600 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 110 | 20240423 | 170500 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 111 | 20240423 | 170400 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 112 | 20240423 | 170300 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 113 | 20240423 | 170200 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 114 | 20240423 | 170100 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 115 | 20240423 | 170000 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 116 | 20240423 | 165900 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 117 | 20240423 | 165800 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 118 | 20240423 | 165700 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 119 | 20240423 | 165600 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 120 | 20240423 | 165500 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 121 | 20240423 | 165400 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 122 | 20240423 | 165300 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 9114 |
| 123 | 20240423 | 165200 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 124 | 20240423 | 165100 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 125 | 20240423 | 165000 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 126 | 20240423 | 164900 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 127 | 20240423 | 164800 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 128 | 20240423 | 164700 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 129 | 20240423 | 164600 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 130 | 20240423 | 164500 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 131 | 20240423 | 164400 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 132 | 20240423 | 164300 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 133 | 20240423 | 164200 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 134 | 20240423 | 164100 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 135 | 20240423 | 164000 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 136 | 20240423 | 163900 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 137 | 20240423 | 163800 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 138 | 20240423 | 163700 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 139 | 20240423 | 163600 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 140 | 20240423 | 163500 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 141 | 20240423 | 163400 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 142 | 20240423 | 163300 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 143 | 20240423 | 163200 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 144 | 20240423 | 163100 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 145 | 20240423 | 163000 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 146 | 20240423 | 162900 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 147 | 20240423 | 162800 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 148 | 20240423 | 162700 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 149 | 20240423 | 162600 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 150 | 20240423 | 162500 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 151 | 20240423 | 162400 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 152 | 20240423 | 162300 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 9114 |
| 153 | 20240423 | 162200 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 154 | 20240423 | 162100 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 155 | 20240423 | 162000 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 156 | 20240423 | 161900 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 157 | 20240423 | 161800 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 158 | 20240423 | 161700 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 159 | 20240423 | 161600 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 160 | 20240423 | 161500 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 161 | 20240423 | 161400 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 162 | 20240423 | 161300 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 163 | 20240423 | 161200 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 164 | 20240423 | 161100 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 165 | 20240423 | 161000 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 166 | 20240423 | 160900 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 167 | 20240423 | 160800 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 168 | 20240423 | 160700 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 169 | 20240423 | 160600 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 170 | 20240423 | 160500 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 171 | 20240423 | 160400 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 172 | 20240423 | 160300 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 173 | 20240423 | 160200 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 174 | 20240423 | 160100 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 175 | 20240423 | 160000 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 176 | 20240423 | 155900 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 177 | 20240423 | 155800 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 178 | 20240423 | 155700 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 179 | 20240423 | 155600 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 180 | 20240423 | 155500 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 181 | 20240423 | 155400 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 182 | 20240423 | 155300 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 9114 |
| 183 | 20240423 | 155200 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 184 | 20240423 | 155100 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 185 | 20240423 | 155000 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 186 | 20240423 | 154900 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 187 | 20240423 | 154800 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 188 | 20240423 | 154700 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 189 | 20240423 | 154600 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 190 | 20240423 | 154500 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 191 | 20240423 | 154400 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 192 | 20240423 | 154300 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 193 | 20240423 | 154200 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 194 | 20240423 | 154100 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 195 | 20240423 | 154000 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 196 | 20240423 | 153900 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 197 | 20240423 | 153800 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 198 | 20240423 | 153700 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 199 | 20240423 | 153600 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 200 | 20240423 | 153500 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 201 | 20240423 | 153400 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 202 | 20240423 | 153300 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 203 | 20240423 | 153200 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 204 | 20240423 | 153100 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 205 | 20240423 | 153000 | 9513240200 | 35250 | 35250 | 35250 | 35250 | 9114 |
| 206 | 20240423 | 152900 | 9191971700 | 35150 | 35150 | 35150 | 35150 | 0 |
| 207 | 20240423 | 152800 | 9191971700 | 35150 | 35150 | 35150 | 35150 | 0 |
| 208 | 20240423 | 152700 | 9191971700 | 35150 | 35150 | 35150 | 35150 | 0 |
| 209 | 20240423 | 152600 | 9191971700 | 35150 | 35150 | 35150 | 35150 | 0 |
| 210 | 20240423 | 152500 | 9191971700 | 35150 | 35150 | 35150 | 35150 | 0 |
| 211 | 20240423 | 152400 | 9191971700 | 35150 | 35150 | 35150 | 35150 | 0 |
| 212 | 20240423 | 152300 | 9191971700 | 35150 | 35150 | 35150 | 35150 | 0 |
| 213 | 20240423 | 152200 | 9191971700 | 35150 | 35150 | 35150 | 35150 | 0 |
| 214 | 20240423 | 152100 | 9191971700 | 35150 | 35150 | 35150 | 35150 | 0 |
| 215 | 20240423 | 152000 | 9191971700 | 35150 | 35150 | 35150 | 35150 | 0 |
| 216 | 20240423 | 151900 | 9191971700 | 35150 | 35150 | 35200 | 35150 | 468 |
| 217 | 20240423 | 151800 | 9175503600 | 35150 | 35100 | 35200 | 35100 | 859 |
| 218 | 20240423 | 151700 | 9145305000 | 35100 | 35100 | 35150 | 35050 | 245 |
| 219 | 20240423 | 151600 | 9136711900 | 35150 | 35100 | 35150 | 35050 | 486 |
| 220 | 20240423 | 151500 | 9119660150 | 35100 | 35150 | 35150 | 35050 | 1109 |
| 221 | 20240423 | 151400 | 9080739350 | 35100 | 35100 | 35100 | 35050 | 556 |
| 222 | 20240423 | 151300 | 9061224200 | 35100 | 35150 | 35150 | 35050 | 710 |
| 223 | 20240423 | 151200 | 9036313900 | 35150 | 35150 | 35150 | 35050 | 954 |
| 224 | 20240423 | 151100 | 9002826050 | 35100 | 35150 | 35200 | 35100 | 897 |
| 225 | 20240423 | 151000 | 8971317300 | 35100 | 35000 | 35150 | 35000 | 592 |
| 226 | 20240423 | 150900 | 8950535750 | 35150 | 35000 | 35150 | 35000 | 580 |
| 227 | 20240423 | 150800 | 8930179850 | 35100 | 35100 | 35150 | 35000 | 1498 |
| 228 | 20240423 | 150700 | 8877659500 | 35000 | 35100 | 35100 | 35000 | 554 |
| 229 | 20240423 | 150600 | 8858223300 | 35150 | 35150 | 35150 | 35050 | 2071 |
| 230 | 20240423 | 150500 | 8785573400 | 35100 | 35100 | 35100 | 35050 | 585 |
| 231 | 20240423 | 150400 | 8765043550 | 35100 | 35100 | 35150 | 35050 | 497 |
| 232 | 20240423 | 150300 | 8747596750 | 35100 | 35100 | 35150 | 35050 | 591 |
| 233 | 20240423 | 150200 | 8726850100 | 35100 | 35100 | 35150 | 35100 | 697 |
| 234 | 20240423 | 150100 | 8702378400 | 35100 | 35150 | 35200 | 35100 | 1201 |
| 235 | 20240423 | 150000 | 8660193250 | 35200 | 35300 | 35300 | 35150 | 696 |
| 236 | 20240423 | 145900 | 8635694350 | 35300 | 35200 | 35300 | 35200 | 607 |
| 237 | 20240423 | 145800 | 8614308750 | 35250 | 35300 | 35350 | 35250 | 634 |
| 238 | 20240423 | 145700 | 8591945450 | 35350 | 35350 | 35350 | 35300 | 689 |
| 239 | 20240423 | 145600 | 8567615350 | 35400 | 35350 | 35400 | 35300 | 591 |
| 240 | 20240423 | 145500 | 8546740100 | 35400 | 35300 | 35400 | 35300 | 268 |
| 241 | 20240423 | 145400 | 8537258600 | 35350 | 35300 | 35400 | 35300 | 285 |
| 242 | 20240423 | 145300 | 8527176050 | 35300 | 35400 | 35400 | 35300 | 4098 |
| 243 | 20240423 | 145200 | 8382341350 | 35400 | 35350 | 35400 | 35300 | 375 |
| 244 | 20240423 | 145100 | 8369081800 | 35350 | 35350 | 35350 | 35350 | 317 |
| 245 | 20240423 | 145000 | 8357875850 | 35350 | 35350 | 35350 | 35350 | 179 |
| 246 | 20240423 | 144900 | 8351548200 | 35350 | 35350 | 35350 | 35300 | 320 |
| 247 | 20240423 | 144800 | 8340243050 | 35300 | 35400 | 35400 | 35300 | 1115 |
| 248 | 20240423 | 144700 | 8300850600 | 35400 | 35300 | 35400 | 35300 | 1374 |
| 249 | 20240423 | 144600 | 8252266950 | 35300 | 35400 | 35400 | 35300 | 4342 |
| 250 | 20240423 | 144500 | 8098773950 | 35400 | 35400 | 35400 | 35350 | 214 |
| 251 | 20240423 | 144400 | 8091198600 | 35400 | 35400 | 35400 | 35300 | 664 |
| 252 | 20240423 | 144300 | 8067707700 | 35400 | 35400 | 35400 | 35350 | 1431 |
| 253 | 20240423 | 144200 | 8017102200 | 35400 | 35400 | 35400 | 35350 | 566 |
| 254 | 20240423 | 144100 | 7997067350 | 35400 | 35350 | 35400 | 35300 | 2971 |
| 255 | 20240423 | 144000 | 7892019750 | 35350 | 35300 | 35350 | 35300 | 539 |
| 256 | 20240423 | 143900 | 7872966700 | 35350 | 35300 | 35350 | 35300 | 404 |
| 257 | 20240423 | 143800 | 7858700400 | 35350 | 35350 | 35350 | 35300 | 661 |
| 258 | 20240423 | 143700 | 7835341400 | 35300 | 35350 | 35350 | 35300 | 240 |
| 259 | 20240423 | 143600 | 7826857450 | 35350 | 35300 | 35350 | 35300 | 359 |
| 260 | 20240423 | 143500 | 7814182400 | 35300 | 35350 | 35350 | 35200 | 318 |
| 261 | 20240423 | 143400 | 7802956200 | 35200 | 35300 | 35350 | 35200 | 282 |
| 262 | 20240423 | 143300 | 7792999250 | 35300 | 35350 | 35350 | 35250 | 308 |
| 263 | 20240423 | 143200 | 7782122550 | 35350 | 35350 | 35350 | 35300 | 180 |
| 264 | 20240423 | 143100 | 7775761500 | 35350 | 35300 | 35350 | 35300 | 2063 |
| 265 | 20240423 | 143000 | 7702871000 | 35300 | 35300 | 35300 | 35250 | 1096 |
| 266 | 20240423 | 142900 | 7664183700 | 35300 | 35300 | 35300 | 35250 | 291 |
| 267 | 20240423 | 142800 | 7653916500 | 35300 | 35300 | 35300 | 35250 | 192 |
| 268 | 20240423 | 142700 | 7647139400 | 35300 | 35300 | 35300 | 35250 | 229 |
| 269 | 20240423 | 142600 | 7639055750 | 35300 | 35250 | 35300 | 35250 | 517 |
| 270 | 20240423 | 142500 | 7620825100 | 35200 | 35200 | 35300 | 35200 | 738 |
| 271 | 20240423 | 142400 | 7594832100 | 35300 | 35300 | 35300 | 35250 | 220 |
| 272 | 20240423 | 142300 | 7587068900 | 35300 | 35250 | 35300 | 35200 | 292 |
| 273 | 20240423 | 142200 | 7576763700 | 35300 | 35250 | 35300 | 35250 | 188 |
| 274 | 20240423 | 142100 | 7570128300 | 35300 | 35250 | 35300 | 35200 | 454 |
| 275 | 20240423 | 142000 | 7554120100 | 35200 | 35200 | 35250 | 35200 | 217 |
| 276 | 20240423 | 141900 | 7546471050 | 35200 | 35250 | 35250 | 35200 | 267 |
| 277 | 20240423 | 141800 | 7537059400 | 35250 | 35200 | 35250 | 35200 | 263 |
| 278 | 20240423 | 141700 | 7527790700 | 35250 | 35250 | 35250 | 35200 | 166 |
| 279 | 20240423 | 141600 | 7521939300 | 35200 | 35250 | 35250 | 35200 | 270 |
| 280 | 20240423 | 141500 | 7512425550 | 35200 | 35250 | 35250 | 35200 | 189 |
| 281 | 20240423 | 141400 | 7505764400 | 35200 | 35250 | 35250 | 35200 | 552 |
| 282 | 20240423 | 141300 | 7486308500 | 35250 | 35150 | 35250 | 35150 | 374 |
| 283 | 20240423 | 141200 | 7473127950 | 35150 | 35300 | 35300 | 35150 | 610 |
| 284 | 20240423 | 141100 | 7451639500 | 35300 | 35200 | 35300 | 35200 | 479 |
| 285 | 20240423 | 141000 | 7434748300 | 35250 | 35200 | 35250 | 35200 | 2172 |
| 286 | 20240423 | 140900 | 7358289750 | 35200 | 35150 | 35200 | 35150 | 243 |
| 287 | 20240423 | 140800 | 7349737700 | 35200 | 35150 | 35200 | 35100 | 3230 |
| 288 | 20240423 | 140700 | 7236070850 | 35100 | 35150 | 35150 | 35100 | 201 |
| 289 | 20240423 | 140600 | 7229010750 | 35150 | 35050 | 35150 | 35050 | 222 |
| 290 | 20240423 | 140500 | 7221207700 | 35150 | 35150 | 35150 | 35050 | 161 |
| 291 | 20240423 | 140400 | 7215550500 | 35150 | 35100 | 35150 | 35100 | 233 |
| 292 | 20240423 | 140300 | 7207361150 | 35150 | 35150 | 35150 | 35050 | 174 |
| 293 | 20240423 | 140200 | 7201247250 | 35150 | 35100 | 35150 | 35100 | 229 |
| 294 | 20240423 | 140100 | 7193198950 | 35150 | 35150 | 35150 | 35100 | 261 |
| 295 | 20240423 | 140000 | 7184026300 | 35150 | 35150 | 35150 | 35150 | 107 |
| 296 | 20240423 | 135900 | 7180265250 | 35000 | 35150 | 35150 | 35000 | 272 |
| 297 | 20240423 | 135800 | 7170713600 | 35150 | 35100 | 35150 | 35100 | 163 |
| 298 | 20240423 | 135700 | 7164989300 | 35150 | 35150 | 35150 | 35050 | 359 |
| 299 | 20240423 | 135600 | 7152385050 | 35150 | 35150 | 35150 | 35050 | 799 |
| 300 | 20240423 | 135500 | 7124303950 | 35100 | 35150 | 35150 | 35100 | 93 |
| 301 | 20240423 | 135400 | 7121035650 | 35200 | 35100 | 35200 | 35100 | 440 |
| 302 | 20240423 | 135300 | 7105571650 | 35100 | 35150 | 35200 | 35100 | 413 |
| 303 | 20240423 | 135200 | 7091047900 | 35150 | 35150 | 35200 | 35150 | 270 |
| 304 | 20240423 | 135100 | 7081546950 | 35200 | 35150 | 35200 | 35100 | 129 |
| 305 | 20240423 | 135000 | 7077006500 | 35200 | 35150 | 35200 | 35100 | 272 |
| 306 | 20240423 | 134900 | 7067435200 | 35150 | 35100 | 35200 | 35100 | 169 |
| 307 | 20240423 | 134800 | 7061488050 | 35200 | 35150 | 35200 | 35100 | 207 |
| 308 | 20240423 | 134700 | 7054205600 | 35150 | 35200 | 35200 | 35100 | 190 |
| 309 | 20240423 | 134600 | 7047524050 | 35200 | 35200 | 35200 | 35150 | 184 |
| 310 | 20240423 | 134500 | 7041047300 | 35200 | 35050 | 35200 | 35050 | 233 |
| 311 | 20240423 | 134400 | 7032853150 | 35200 | 35200 | 35200 | 35200 | 98 |
| 312 | 20240423 | 134300 | 7029403550 | 35200 | 35150 | 35200 | 35150 | 139 |
| 313 | 20240423 | 134200 | 7024511300 | 35150 | 35200 | 35200 | 35000 | 2153 |
| 314 | 20240423 | 134100 | 6949023300 | 35200 | 35150 | 35200 | 35150 | 181 |
| 315 | 20240423 | 134000 | 6942653800 | 35150 | 35150 | 35150 | 35100 | 223 |
| 316 | 20240423 | 133900 | 6934815400 | 35150 | 35150 | 35150 | 35150 | 194 |
| 317 | 20240423 | 133800 | 6927996300 | 35100 | 35150 | 35150 | 35050 | 353 |
| 318 | 20240423 | 133700 | 6915590150 | 35150 | 35100 | 35150 | 35050 | 119 |
| 319 | 20240423 | 133600 | 6911412550 | 35100 | 35150 | 35150 | 35100 | 156 |
| 320 | 20240423 | 133500 | 6905931800 | 35150 | 35150 | 35150 | 35100 | 206 |
| 321 | 20240423 | 133400 | 6898693700 | 35150 | 35200 | 35250 | 35100 | 1182 |
| 322 | 20240423 | 133300 | 6857108400 | 35200 | 35200 | 35200 | 35200 | 343 |
| 323 | 20240423 | 133200 | 6845034800 | 35200 | 35150 | 35200 | 35150 | 171 |
| 324 | 20240423 | 133100 | 6839015650 | 35150 | 35150 | 35200 | 35150 | 857 |
| 325 | 20240423 | 133000 | 6808849550 | 35150 | 35200 | 35200 | 35150 | 127 |
| 326 | 20240423 | 132900 | 6804379250 | 35200 | 35200 | 35200 | 35200 | 184 |
| 327 | 20240423 | 132800 | 6797902450 | 35200 | 35150 | 35200 | 35150 | 382 |
| 328 | 20240423 | 132700 | 6784460400 | 35200 | 35150 | 35200 | 35100 | 684 |
| 329 | 20240423 | 132600 | 6760417550 | 35100 | 35050 | 35100 | 35050 | 198 |
| 330 | 20240423 | 132500 | 6753468000 | 35100 | 35100 | 35100 | 35050 | 164 |
| 331 | 20240423 | 132400 | 6747711800 | 35100 | 35050 | 35100 | 35050 | 232 |
| 332 | 20240423 | 132300 | 6739575250 | 35050 | 35050 | 35100 | 35050 | 372 |
| 333 | 20240423 | 132200 | 6726526450 | 35050 | 35100 | 35100 | 35050 | 175 |
| 334 | 20240423 | 132100 | 6720385000 | 35050 | 35100 | 35100 | 35050 | 115 |
| 335 | 20240423 | 132000 | 6716351300 | 35100 | 35050 | 35100 | 35050 | 103 |
| 336 | 20240423 | 131900 | 6712736100 | 35100 | 35050 | 35100 | 35050 | 642 |
| 337 | 20240423 | 131800 | 6690232000 | 35050 | 35000 | 35100 | 35000 | 195 |
| 338 | 20240423 | 131700 | 6683397400 | 35000 | 35000 | 35050 | 35000 | 43 |
| 339 | 20240423 | 131600 | 6681890400 | 35050 | 34950 | 35050 | 34950 | 2445 |
| 340 | 20240423 | 131500 | 6596310650 | 35000 | 34950 | 35000 | 34950 | 1636 |
| 341 | 20240423 | 131400 | 6539050750 | 34950 | 35000 | 35000 | 34950 | 52 |
| 342 | 20240423 | 131300 | 6537230850 | 34950 | 34950 | 35000 | 34900 | 80 |
| 343 | 20240423 | 131200 | 6534434800 | 34900 | 34950 | 35000 | 34900 | 144 |
| 344 | 20240423 | 131100 | 6529402650 | 34950 | 34950 | 35000 | 34900 | 302 |
| 345 | 20240423 | 131000 | 6518846100 | 34950 | 34900 | 34950 | 34900 | 207 |
| 346 | 20240423 | 130900 | 6511614300 | 34950 | 34950 | 34950 | 34900 | 59 |
| 347 | 20240423 | 130800 | 6509552300 | 34950 | 34950 | 34950 | 34850 | 65 |
| 348 | 20240423 | 130700 | 6507281350 | 34850 | 34900 | 34950 | 34850 | 221 |
| 349 | 20240423 | 130600 | 6499567950 | 34900 | 34950 | 34950 | 34900 | 107 |
| 350 | 20240423 | 130500 | 6495829850 | 34950 | 34900 | 34950 | 34900 | 124 |
| 351 | 20240423 | 130400 | 6491496200 | 34950 | 34900 | 34950 | 34900 | 201 |
| 352 | 20240423 | 130300 | 6484479400 | 34900 | 34900 | 34900 | 34850 | 76 |
| 353 | 20240423 | 130200 | 6481827050 | 34900 | 34900 | 34900 | 34900 | 63 |
| 354 | 20240423 | 130100 | 6479628350 | 34900 | 34900 | 34900 | 34900 | 34 |
| 355 | 20240423 | 130000 | 6478441750 | 34900 | 34850 | 34900 | 34850 | 97 |
| 356 | 20240423 | 125900 | 6475056650 | 34850 | 34850 | 34900 | 34850 | 57 |
| 357 | 20240423 | 125800 | 6473069450 | 34850 | 34800 | 34850 | 34800 | 118 |
| 358 | 20240423 | 125700 | 6468957200 | 34800 | 34850 | 34900 | 34800 | 667 |
| 359 | 20240423 | 125600 | 6445742150 | 34850 | 34900 | 34900 | 34850 | 360 |
| 360 | 20240423 | 125500 | 6433194950 | 34950 | 34950 | 34950 | 34900 | 2234 |
| 361 | 20240423 | 125400 | 6355227850 | 34900 | 34950 | 35000 | 34900 | 215 |
| 362 | 20240423 | 125300 | 6347712200 | 34950 | 34950 | 34950 | 34950 | 290 |
| 363 | 20240423 | 125200 | 6337576700 | 34950 | 34950 | 34950 | 34900 | 163 |
| 364 | 20240423 | 125100 | 6331883250 | 34950 | 34950 | 34950 | 34950 | 42 |
| 365 | 20240423 | 125000 | 6330415350 | 34950 | 34950 | 34950 | 34900 | 86 |
| 366 | 20240423 | 124900 | 6327410250 | 34900 | 34900 | 34950 | 34900 | 59 |
| 367 | 20240423 | 124800 | 6325350100 | 34950 | 34900 | 34950 | 34900 | 77 |
| 368 | 20240423 | 124700 | 6322660150 | 34900 | 34850 | 34950 | 34850 | 40 |
| 369 | 20240423 | 124600 | 6321263750 | 34900 | 34900 | 34900 | 34900 | 101 |
| 370 | 20240423 | 124500 | 6317738850 | 34900 | 34950 | 34950 | 34900 | 68 |
| 371 | 20240423 | 124400 | 6315363050 | 34900 | 34950 | 34950 | 34900 | 112 |
| 372 | 20240423 | 124300 | 6311453750 | 34900 | 34950 | 34950 | 34900 | 171 |
| 373 | 20240423 | 124200 | 6305477900 | 34950 | 34900 | 34950 | 34900 | 28 |
| 374 | 20240423 | 124100 | 6304499550 | 34900 | 34950 | 34950 | 34900 | 33 |
| 375 | 20240423 | 124000 | 6303346900 | 34850 | 34950 | 34950 | 34850 | 13 |
| 376 | 20240423 | 123900 | 6302892850 | 34900 | 34900 | 34900 | 34850 | 35 |
| 377 | 20240423 | 123800 | 6301671400 | 34850 | 34950 | 34950 | 34850 | 1445 |
| 378 | 20240423 | 123700 | 6251286350 | 34900 | 34950 | 34950 | 34900 | 62 |
| 379 | 20240423 | 123600 | 6249119500 | 34900 | 34950 | 34950 | 34900 | 35 |
| 380 | 20240423 | 123500 | 6247896300 | 34950 | 34950 | 34950 | 34900 | 137 |
| 381 | 20240423 | 123400 | 6243108250 | 34900 | 34950 | 34950 | 34900 | 81 |
| 382 | 20240423 | 123300 | 6240277350 | 34950 | 34900 | 34950 | 34900 | 376 |
| 383 | 20240423 | 123200 | 6227152400 | 34850 | 34900 | 34900 | 34850 | 23 |
| 384 | 20240423 | 123100 | 6226349750 | 34850 | 34900 | 34900 | 34850 | 137 |
| 385 | 20240423 | 123000 | 6221568850 | 34900 | 34900 | 34900 | 34850 | 50 |
| 386 | 20240423 | 122900 | 6219823900 | 34900 | 34850 | 34900 | 34850 | 76 |
| 387 | 20240423 | 122800 | 6217172000 | 34900 | 34900 | 34900 | 34900 | 10 |
| 388 | 20240423 | 122700 | 6216823000 | 34900 | 34850 | 34900 | 34850 | 89 |
| 389 | 20240423 | 122600 | 6213717150 | 34850 | 34800 | 34900 | 34800 | 104 |
| 390 | 20240423 | 122500 | 6210092750 | 34800 | 34900 | 34900 | 34800 | 51 |
| 391 | 20240423 | 122400 | 6208312950 | 34800 | 34850 | 34850 | 34800 | 244 |
| 392 | 20240423 | 122300 | 6199812850 | 34800 | 34850 | 34850 | 34800 | 110 |
| 393 | 20240423 | 122200 | 6195984350 | 34850 | 34850 | 34850 | 34850 | 63 |
| 394 | 20240423 | 122100 | 6193788800 | 34850 | 34850 | 34850 | 34800 | 156 |
| 395 | 20240423 | 122000 | 6188354200 | 34850 | 34800 | 34850 | 34800 | 55 |
| 396 | 20240423 | 121900 | 6186437500 | 34850 | 34850 | 34850 | 34850 | 24 |
| 397 | 20240423 | 121800 | 6185601100 | 34800 | 34850 | 34850 | 34800 | 108 |
| 398 | 20240423 | 121700 | 6181838800 | 34800 | 34850 | 34850 | 34800 | 50 |
| 399 | 20240423 | 121600 | 6180096350 | 34850 | 34850 | 34850 | 34850 | 67 |
| 400 | 20240423 | 121500 | 6177761400 | 34850 | 34850 | 34850 | 34850 | 17 |
| 401 | 20240423 | 121400 | 6177168950 | 34850 | 34850 | 34850 | 34850 | 140 |
| 402 | 20240423 | 121300 | 6172289950 | 34900 | 34850 | 34900 | 34850 | 31 |
| 403 | 20240423 | 121200 | 6171208100 | 34900 | 34900 | 34900 | 34850 | 71 |
| 404 | 20240423 | 121100 | 6168730250 | 34850 | 34900 | 34900 | 34850 | 27 |
| 405 | 20240423 | 121000 | 6167788050 | 34900 | 34900 | 34900 | 34850 | 231 |
| 406 | 20240423 | 120900 | 6159736250 | 34900 | 34900 | 34900 | 34850 | 437 |
| 407 | 20240423 | 120800 | 6144501700 | 34850 | 34850 | 34900 | 34850 | 185 |
| 408 | 20240423 | 120700 | 6138052400 | 34850 | 34900 | 34900 | 34850 | 77 |
| 409 | 20240423 | 120600 | 6135365150 | 34850 | 34900 | 34900 | 34850 | 123 |
| 410 | 20240423 | 120500 | 6131074450 | 34900 | 34900 | 34900 | 34900 | 83 |
| 411 | 20240423 | 120400 | 6128177750 | 34900 | 34800 | 34900 | 34800 | 127 |
| 412 | 20240423 | 120300 | 6123752250 | 34850 | 34850 | 34850 | 34800 | 169 |
| 413 | 20240423 | 120200 | 6117869050 | 34900 | 34900 | 34900 | 34900 | 140 |
| 414 | 20240423 | 120100 | 6112983050 | 34900 | 34900 | 34900 | 34850 | 147 |
| 415 | 20240423 | 120000 | 6107859350 | 34900 | 34850 | 34900 | 34850 | 73 |
| 416 | 20240423 | 115900 | 6105312150 | 34900 | 34900 | 34900 | 34850 | 102 |
| 417 | 20240423 | 115800 | 6101752400 | 34900 | 34800 | 34900 | 34800 | 85 |
| 418 | 20240423 | 115700 | 6098788100 | 34800 | 34900 | 34900 | 34800 | 91 |
| 419 | 20240423 | 115600 | 6095613450 | 34900 | 34950 | 34950 | 34900 | 102 |
| 420 | 20240423 | 115500 | 6092049550 | 34950 | 34900 | 34950 | 34900 | 132 |
| 421 | 20240423 | 115400 | 6087436850 | 34950 | 34950 | 34950 | 34950 | 43 |
| 422 | 20240423 | 115300 | 6085934000 | 34950 | 34950 | 34950 | 34950 | 106 |
| 423 | 20240423 | 115200 | 6082229300 | 34950 | 34950 | 34950 | 34950 | 64 |
| 424 | 20240423 | 115100 | 6079992500 | 34950 | 34900 | 34950 | 34900 | 7 |
| 425 | 20240423 | 115000 | 6079747950 | 34850 | 34900 | 34950 | 34850 | 228 |
| 426 | 20240423 | 114900 | 6071793800 | 34900 | 34950 | 34950 | 34900 | 42 |
| 427 | 20240423 | 114800 | 6070326300 | 34950 | 34900 | 34950 | 34900 | 74 |
| 428 | 20240423 | 114700 | 6067743200 | 34950 | 34950 | 34950 | 34950 | 31 |
| 429 | 20240423 | 114600 | 6066659750 | 34900 | 34800 | 34900 | 34750 | 2432 |
| 430 | 20240423 | 114500 | 5981791450 | 34850 | 34750 | 34850 | 34750 | 174 |
| 431 | 20240423 | 114400 | 5975728200 | 34850 | 34850 | 34850 | 34850 | 36 |
| 432 | 20240423 | 114300 | 5974473600 | 34850 | 34850 | 34850 | 34750 | 220 |
| 433 | 20240423 | 114200 | 5966825050 | 34800 | 34850 | 34850 | 34800 | 101 |
| 434 | 20240423 | 114100 | 5963306800 | 34850 | 34800 | 34850 | 34800 | 8 |
| 435 | 20240423 | 114000 | 5963028300 | 34850 | 34850 | 34900 | 34850 | 182 |
| 436 | 20240423 | 113900 | 5956685000 | 34900 | 34850 | 34900 | 34850 | 52 |
| 437 | 20240423 | 113800 | 5954871350 | 34850 | 34850 | 34850 | 34850 | 147 |
| 438 | 20240423 | 113700 | 5949748400 | 34800 | 34800 | 34850 | 34800 | 44 |
| 439 | 20240423 | 113600 | 5948215100 | 34850 | 34850 | 34850 | 34800 | 139 |
| 440 | 20240423 | 113500 | 5943371000 | 34850 | 34750 | 34850 | 34750 | 122 |
| 441 | 20240423 | 113400 | 5939126750 | 34800 | 34750 | 34800 | 34700 | 1201 |
| 442 | 20240423 | 113300 | 5897446700 | 34800 | 34900 | 34900 | 34800 | 81 |
| 443 | 20240423 | 113200 | 5894625700 | 34850 | 34850 | 34850 | 34800 | 72 |
| 444 | 20240423 | 113100 | 5892116550 | 34850 | 34850 | 34850 | 34850 | 36 |
| 445 | 20240423 | 113000 | 5890861950 | 34850 | 34750 | 34850 | 34750 | 35 |
| 446 | 20240423 | 112900 | 5889642650 | 34800 | 34750 | 34800 | 34750 | 787 |
| 447 | 20240423 | 112800 | 5862255100 | 34750 | 34750 | 34800 | 34750 | 32 |
| 448 | 20240423 | 112700 | 5861141600 | 34750 | 34850 | 34850 | 34750 | 86 |
| 449 | 20240423 | 112600 | 5858147350 | 34850 | 34800 | 34850 | 34800 | 42 |
| 450 | 20240423 | 112500 | 5856683800 | 34850 | 34800 | 34850 | 34750 | 805 |
| 451 | 20240423 | 112400 | 5828706450 | 34850 | 34850 | 34850 | 34850 | 58 |
| 452 | 20240423 | 112300 | 5826685150 | 34850 | 34850 | 34850 | 34800 | 102 |
| 453 | 20240423 | 112200 | 5823130500 | 34850 | 34800 | 34850 | 34750 | 428 |
| 454 | 20240423 | 112100 | 5808236750 | 34900 | 34850 | 34900 | 34800 | 476 |
| 455 | 20240423 | 112000 | 5791663750 | 34900 | 34850 | 34900 | 34850 | 33 |
| 456 | 20240423 | 111900 | 5790512100 | 34900 | 34900 | 34900 | 34850 | 138 |
| 457 | 20240423 | 111800 | 5785697450 | 34900 | 34850 | 34900 | 34800 | 146 |
| 458 | 20240423 | 111700 | 5780606450 | 34900 | 34900 | 34900 | 34850 | 186 |
| 459 | 20240423 | 111600 | 5774116200 | 34950 | 34900 | 34950 | 34900 | 1815 |
| 460 | 20240423 | 111500 | 5710769350 | 34900 | 34900 | 34900 | 34900 | 58 |
| 461 | 20240423 | 111400 | 5708745150 | 34900 | 34900 | 34900 | 34850 | 114 |
| 462 | 20240423 | 111300 | 5704767650 | 34850 | 34850 | 34850 | 34850 | 305 |
| 463 | 20240423 | 111200 | 5694138400 | 34850 | 34850 | 34850 | 34850 | 84 |
| 464 | 20240423 | 111100 | 5691211000 | 34850 | 34850 | 34850 | 34850 | 30 |
| 465 | 20240423 | 111000 | 5690165500 | 34850 | 34750 | 34850 | 34750 | 3574 |
| 466 | 20240423 | 110900 | 5565968300 | 34800 | 34800 | 34850 | 34800 | 194 |
| 467 | 20240423 | 110800 | 5559214600 | 34850 | 34850 | 34850 | 34850 | 71 |
| 468 | 20240423 | 110700 | 5556740250 | 34850 | 34750 | 34850 | 34700 | 70 |
| 469 | 20240423 | 110600 | 5554307200 | 34700 | 34750 | 34850 | 34700 | 74 |
| 470 | 20240423 | 110500 | 5551734700 | 34750 | 34750 | 34750 | 34700 | 181 |
| 471 | 20240423 | 110400 | 5545445300 | 34700 | 34750 | 34800 | 34700 | 395 |
| 472 | 20240423 | 110300 | 5531718750 | 34750 | 34700 | 34750 | 34700 | 164 |
| 473 | 20240423 | 110200 | 5526026150 | 34700 | 34600 | 34700 | 34600 | 458 |
| 474 | 20240423 | 110100 | 5510165150 | 34650 | 34650 | 34650 | 34600 | 617 |
| 475 | 20240423 | 110000 | 5488812950 | 34650 | 34550 | 34650 | 34500 | 205 |
| 476 | 20240423 | 105900 | 5481727250 | 34550 | 34600 | 34650 | 34550 | 1202 |
| 477 | 20240423 | 105800 | 5440140050 | 34550 | 34450 | 34550 | 34450 | 332 |
| 478 | 20240423 | 105700 | 5428671450 | 34450 | 34600 | 34600 | 34400 | 3284 |
| 479 | 20240423 | 105600 | 5315534550 | 34550 | 34600 | 34650 | 34500 | 174 |
| 480 | 20240423 | 105500 | 5309520050 | 34550 | 34650 | 34700 | 34550 | 2973 |
| 481 | 20240423 | 105400 | 5206617000 | 34700 | 34900 | 34900 | 34700 | 996 |
| 482 | 20240423 | 105300 | 5172049750 | 34900 | 34750 | 34900 | 34700 | 209 |
| 483 | 20240423 | 105200 | 5164786400 | 34700 | 34750 | 34950 | 34700 | 1007 |
| 484 | 20240423 | 105100 | 5129786150 | 34750 | 34850 | 34850 | 34750 | 219 |
| 485 | 20240423 | 105000 | 5122159100 | 35050 | 34850 | 35050 | 34850 | 94 |
| 486 | 20240423 | 104900 | 5118874050 | 34800 | 34750 | 34800 | 34750 | 587 |
| 487 | 20240423 | 104800 | 5098461700 | 34700 | 34700 | 34800 | 34700 | 635 |
| 488 | 20240423 | 104700 | 5076399500 | 34800 | 34800 | 34800 | 34750 | 635 |
| 489 | 20240423 | 104600 | 5054332800 | 34800 | 34800 | 34800 | 34750 | 297 |
| 490 | 20240423 | 104500 | 5044002350 | 34750 | 34800 | 34900 | 34750 | 2912 |
| 491 | 20240423 | 104400 | 4942664800 | 34800 | 34950 | 34950 | 34800 | 638 |
| 492 | 20240423 | 104300 | 4920426400 | 34950 | 35050 | 35050 | 34950 | 265 |
| 493 | 20240423 | 104200 | 4911157950 | 35050 | 35000 | 35050 | 34950 | 97 |
| 494 | 20240423 | 104100 | 4907760750 | 35100 | 35050 | 35100 | 35000 | 171 |
| 495 | 20240423 | 104000 | 4901765850 | 35100 | 35050 | 35100 | 35050 | 232 |
| 496 | 20240423 | 103900 | 4893632800 | 35100 | 35000 | 35100 | 35000 | 147 |
| 497 | 20240423 | 103800 | 4888480700 | 35050 | 34950 | 35050 | 34950 | 13 |
| 498 | 20240423 | 103700 | 4888025250 | 35050 | 35000 | 35050 | 34950 | 100 |
| 499 | 20240423 | 103600 | 4884527250 | 35050 | 35050 | 35050 | 35050 | 26 |
| 500 | 20240423 | 103500 | 4883615950 | 35150 | 35150 | 35150 | 34950 | 14 |
| 501 | 20240423 | 103400 | 4883124050 | 35100 | 34950 | 35100 | 34800 | 1982 |
| 502 | 20240423 | 103300 | 4814000500 | 34950 | 34950 | 35150 | 34950 | 72 |
| 503 | 20240423 | 103200 | 4811479550 | 34950 | 35050 | 35050 | 34950 | 1810 |
| 504 | 20240423 | 103100 | 4748114750 | 35050 | 35150 | 35150 | 35050 | 39 |
| 505 | 20240423 | 103000 | 4746745100 | 35150 | 35100 | 35150 | 35050 | 633 |
| 506 | 20240423 | 102900 | 4724497850 | 35100 | 35150 | 35200 | 35100 | 2222 |
| 507 | 20240423 | 102800 | 4646491950 | 35150 | 35150 | 35200 | 35150 | 143 |
| 508 | 20240423 | 102700 | 4641459150 | 35200 | 35150 | 35200 | 35150 | 822 |
| 509 | 20240423 | 102600 | 4612565600 | 35200 | 35100 | 35200 | 35100 | 1674 |
| 510 | 20240423 | 102500 | 4553737250 | 35150 | 35100 | 35150 | 35000 | 8357 |
| 511 | 20240423 | 102400 | 4261157050 | 35050 | 35100 | 35100 | 34950 | 106 |
| 512 | 20240423 | 102300 | 4257439550 | 35100 | 35050 | 35100 | 34950 | 587 |
| 513 | 20240423 | 102200 | 4236886250 | 35100 | 35000 | 35100 | 35000 | 266 |
| 514 | 20240423 | 102100 | 4227567400 | 35100 | 35050 | 35100 | 35000 | 1715 |
| 515 | 20240423 | 102000 | 4167538200 | 35100 | 35200 | 35200 | 35000 | 2935 |
| 516 | 20240423 | 101900 | 4064694750 | 35200 | 35200 | 35200 | 35100 | 43 |
| 517 | 20240423 | 101800 | 4063181250 | 35200 | 35150 | 35200 | 35100 | 599 |
| 518 | 20240423 | 101700 | 4042137550 | 35150 | 35150 | 35150 | 35100 | 46 |
| 519 | 20240423 | 101600 | 4040520700 | 35150 | 35150 | 35300 | 35150 | 341 |
| 520 | 20240423 | 101500 | 4028528200 | 35200 | 35300 | 35300 | 35200 | 168 |
| 521 | 20240423 | 101400 | 4022607600 | 35250 | 35350 | 35350 | 35250 | 889 |
| 522 | 20240423 | 101300 | 3991227550 | 35350 | 35350 | 35400 | 35350 | 289 |
| 523 | 20240423 | 101200 | 3981007300 | 35400 | 35400 | 35400 | 35350 | 986 |
| 524 | 20240423 | 101100 | 3946131900 | 35400 | 35300 | 35400 | 35300 | 2688 |
| 525 | 20240423 | 101000 | 3851110600 | 35300 | 35250 | 35300 | 35250 | 449 |
| 526 | 20240423 | 100900 | 3835262700 | 35250 | 35150 | 35250 | 35150 | 1342 |
| 527 | 20240423 | 100800 | 3787998850 | 35150 | 35150 | 35200 | 35150 | 53 |
| 528 | 20240423 | 100700 | 3786133700 | 35150 | 35050 | 35150 | 35050 | 148 |
| 529 | 20240423 | 100600 | 3780941950 | 35050 | 35050 | 35050 | 35000 | 711 |
| 530 | 20240423 | 100500 | 3756027400 | 35050 | 35100 | 35200 | 35050 | 1340 |
| 531 | 20240423 | 100400 | 3709003450 | 35200 | 35150 | 35200 | 35100 | 502 |
| 532 | 20240423 | 100300 | 3691344250 | 35200 | 35200 | 35200 | 35100 | 167 |
| 533 | 20240423 | 100200 | 3685470450 | 35200 | 35050 | 35250 | 35050 | 602 |
| 534 | 20240423 | 100100 | 3664276750 | 35050 | 35150 | 35200 | 35000 | 1518 |
| 535 | 20240423 | 100000 | 3611042600 | 35150 | 35200 | 35200 | 35100 | 231 |
| 536 | 20240423 | 095900 | 3602922700 | 35150 | 35250 | 35250 | 35150 | 421 |
| 537 | 20240423 | 095800 | 3588117350 | 35250 | 35200 | 35250 | 35150 | 1650 |
| 538 | 20240423 | 095700 | 3530048200 | 35250 | 35250 | 35250 | 35200 | 160 |
| 539 | 20240423 | 095600 | 3524411100 | 35250 | 35250 | 35250 | 35200 | 227 |
| 540 | 20240423 | 095500 | 3516420550 | 35250 | 35300 | 35300 | 35200 | 2078 |
| 541 | 20240423 | 095400 | 3443108000 | 35350 | 35300 | 35350 | 35300 | 552 |
| 542 | 20240423 | 095300 | 3423611900 | 35350 | 35350 | 35350 | 35300 | 719 |
| 543 | 20240423 | 095200 | 3398224050 | 35350 | 35250 | 35350 | 35250 | 281 |
| 544 | 20240423 | 095100 | 3388304300 | 35250 | 35350 | 35400 | 35250 | 1823 |
| 545 | 20240423 | 095000 | 3323926050 | 35400 | 35350 | 35400 | 35350 | 1419 |
| 546 | 20240423 | 094900 | 3273749400 | 35350 | 35450 | 35450 | 35300 | 2043 |
| 547 | 20240423 | 094800 | 3201441650 | 35400 | 35350 | 35400 | 35300 | 4451 |
| 548 | 20240423 | 094700 | 3043923900 | 35350 | 35250 | 35400 | 35200 | 6083 |
| 549 | 20240423 | 094600 | 2829191650 | 35200 | 35100 | 35250 | 35100 | 3424 |
| 550 | 20240423 | 094500 | 2708691750 | 35100 | 35100 | 35150 | 35050 | 268 |
| 551 | 20240423 | 094400 | 2699286200 | 35100 | 35050 | 35100 | 35000 | 1506 |
| 552 | 20240423 | 094300 | 2646446800 | 35000 | 35100 | 35150 | 35000 | 3265 |
| 553 | 20240423 | 094200 | 2531808750 | 35150 | 35050 | 35150 | 35050 | 1453 |
| 554 | 20240423 | 094100 | 2480754300 | 35050 | 34950 | 35150 | 34900 | 9044 |
| 555 | 20240423 | 094000 | 2163916400 | 34950 | 34900 | 34950 | 34900 | 814 |
| 556 | 20240423 | 093900 | 2135492300 | 34900 | 34850 | 34900 | 34850 | 124 |
| 557 | 20240423 | 093800 | 2131165850 | 34850 | 34850 | 34850 | 34850 | 706 |
| 558 | 20240423 | 093700 | 2106561750 | 34900 | 34850 | 34900 | 34850 | 1122 |
| 559 | 20240423 | 093600 | 2067457750 | 34850 | 34900 | 34950 | 34850 | 794 |
| 560 | 20240423 | 093500 | 2039766750 | 34850 | 34850 | 34850 | 34850 | 13 |
| 561 | 20240423 | 093400 | 2039313700 | 34850 | 34900 | 34900 | 34850 | 198 |
| 562 | 20240423 | 093300 | 2032411200 | 34850 | 34750 | 35000 | 34700 | 6534 |
| 563 | 20240423 | 093200 | 1804471100 | 34800 | 34700 | 34850 | 34700 | 471 |
| 564 | 20240423 | 093100 | 1788110500 | 34700 | 34850 | 34900 | 34700 | 1800 |
| 565 | 20240423 | 093000 | 1725450750 | 34900 | 34950 | 34950 | 34900 | 858 |
| 566 | 20240423 | 092900 | 1695486350 | 34900 | 34900 | 35000 | 34900 | 70 |
| 567 | 20240423 | 092800 | 1693036900 | 35000 | 34900 | 35000 | 34850 | 1222 |
| 568 | 20240423 | 092700 | 1650427950 | 34950 | 34950 | 35000 | 34900 | 2457 |
| 569 | 20240423 | 092600 | 1564627150 | 35000 | 34950 | 35000 | 34950 | 119 |
| 570 | 20240423 | 092500 | 1560463650 | 35000 | 35000 | 35050 | 34950 | 731 |
| 571 | 20240423 | 092400 | 1534888750 | 35000 | 34950 | 35050 | 34950 | 1949 |
| 572 | 20240423 | 092300 | 1466629650 | 34950 | 35000 | 35000 | 34950 | 907 |
| 573 | 20240423 | 092200 | 1434919750 | 34950 | 34950 | 35000 | 34900 | 359 |
| 574 | 20240423 | 092100 | 1422374700 | 35000 | 34900 | 35000 | 34900 | 1675 |
| 575 | 20240423 | 092000 | 1363805900 | 34900 | 34900 | 34950 | 34900 | 1114 |
| 576 | 20240423 | 091900 | 1324890750 | 34900 | 34900 | 34950 | 34850 | 850 |
| 577 | 20240423 | 091800 | 1295227650 | 35000 | 34850 | 35000 | 34850 | 1798 |
| 578 | 20240423 | 091700 | 1232380600 | 34850 | 34950 | 34950 | 34850 | 864 |
| 579 | 20240423 | 091600 | 1202260550 | 34900 | 34900 | 34950 | 34750 | 556 |
| 580 | 20240423 | 091500 | 1182870500 | 34900 | 34700 | 34950 | 34700 | 2580 |
| 581 | 20240423 | 091400 | 1093054300 | 34700 | 34850 | 34850 | 34700 | 1689 |
| 582 | 20240423 | 091300 | 1034381250 | 34850 | 34850 | 34850 | 34800 | 1065 |
| 583 | 20240423 | 091200 | 997300100 | 34850 | 35050 | 35100 | 34800 | 2585 |
| 584 | 20240423 | 091100 | 907094600 | 35100 | 34800 | 35100 | 34800 | 6295 |
| 585 | 20240423 | 091000 | 687054000 | 34850 | 34700 | 34850 | 34700 | 1408 |
| 586 | 20240423 | 090900 | 638114600 | 34600 | 34650 | 34750 | 34600 | 982 |
| 587 | 20240423 | 090800 | 604046350 | 34600 | 34550 | 34700 | 34450 | 1319 |
| 588 | 20240423 | 090700 | 558458750 | 34550 | 34650 | 34800 | 34550 | 2481 |
| 589 | 20240423 | 090600 | 472518150 | 34600 | 34600 | 34700 | 34450 | 1137 |
| 590 | 20240423 | 090500 | 433197100 | 34650 | 34300 | 34650 | 34300 | 1302 |
| 591 | 20240423 | 090400 | 388282800 | 34350 | 34100 | 34350 | 34100 | 176 |
| 592 | 20240423 | 090300 | 382257500 | 34100 | 34150 | 34300 | 34100 | 1047 |
| 593 | 20240423 | 090200 | 346530900 | 34050 | 34250 | 34350 | 34000 | 4897 |
| 594 | 20240423 | 090100 | 179373600 | 34250 | 34400 | 34400 | 34250 | 1422 |
| 595 | 20240423 | 090000 | 130500500 | 34400 | 34400 | 34450 | 34300 | 3715 |