34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240422 | 192000 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 17805 |
| 3 | 20240422 | 191900 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 4 | 20240422 | 191800 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 5 | 20240422 | 191700 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 6 | 20240422 | 191600 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 7 | 20240422 | 191500 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 8 | 20240422 | 191400 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 9 | 20240422 | 191300 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 10 | 20240422 | 191200 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 11 | 20240422 | 191100 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 12 | 20240422 | 191000 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 13 | 20240422 | 190900 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 14 | 20240422 | 190800 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 15 | 20240422 | 190700 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 16 | 20240422 | 190600 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 17 | 20240422 | 190500 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 18 | 20240422 | 190400 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 19 | 20240422 | 190300 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 20 | 20240422 | 190200 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 21 | 20240422 | 190100 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 22 | 20240422 | 190000 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 23 | 20240422 | 185900 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 24 | 20240422 | 185800 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 25 | 20240422 | 185700 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 26 | 20240422 | 185600 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 27 | 20240422 | 185500 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 28 | 20240422 | 185400 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 29 | 20240422 | 185300 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 30 | 20240422 | 185200 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 31 | 20240422 | 185100 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 32 | 20240422 | 185000 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 17805 |
| 33 | 20240422 | 184900 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 34 | 20240422 | 184800 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 35 | 20240422 | 184700 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 36 | 20240422 | 184600 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 37 | 20240422 | 184500 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 38 | 20240422 | 184400 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 39 | 20240422 | 184300 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 40 | 20240422 | 184200 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 41 | 20240422 | 184100 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 42 | 20240422 | 184000 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 43 | 20240422 | 183900 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 44 | 20240422 | 183800 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 45 | 20240422 | 183700 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 46 | 20240422 | 183600 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 47 | 20240422 | 183500 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 48 | 20240422 | 183400 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 49 | 20240422 | 183300 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 50 | 20240422 | 183200 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 51 | 20240422 | 183100 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 52 | 20240422 | 183000 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 53 | 20240422 | 182900 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 54 | 20240422 | 182800 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 55 | 20240422 | 182700 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 56 | 20240422 | 182600 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 57 | 20240422 | 182500 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 58 | 20240422 | 182400 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 59 | 20240422 | 182300 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 60 | 20240422 | 182200 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 61 | 20240422 | 182100 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 62 | 20240422 | 182000 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 17805 |
| 63 | 20240422 | 181900 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 64 | 20240422 | 181800 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 65 | 20240422 | 181700 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 66 | 20240422 | 181600 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 67 | 20240422 | 181500 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 68 | 20240422 | 181400 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 69 | 20240422 | 181300 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 70 | 20240422 | 181200 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 71 | 20240422 | 181100 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 72 | 20240422 | 181000 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 73 | 20240422 | 180900 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 74 | 20240422 | 180800 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 75 | 20240422 | 180700 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 76 | 20240422 | 180600 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 77 | 20240422 | 180500 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 78 | 20240422 | 180400 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 79 | 20240422 | 180300 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 80 | 20240422 | 180200 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 81 | 20240422 | 180100 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 82 | 20240422 | 180000 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 83 | 20240422 | 175900 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 84 | 20240422 | 175800 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 85 | 20240422 | 175700 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 86 | 20240422 | 175600 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 87 | 20240422 | 175500 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 88 | 20240422 | 175400 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 89 | 20240422 | 175300 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 90 | 20240422 | 175200 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 91 | 20240422 | 175100 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 92 | 20240422 | 175000 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 17805 |
| 93 | 20240422 | 174900 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 94 | 20240422 | 174800 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 95 | 20240422 | 174700 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 96 | 20240422 | 174600 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 97 | 20240422 | 174500 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 98 | 20240422 | 174400 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 99 | 20240422 | 174300 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 100 | 20240422 | 174200 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 101 | 20240422 | 174100 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 102 | 20240422 | 174000 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 103 | 20240422 | 173900 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 104 | 20240422 | 173800 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 105 | 20240422 | 173700 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 106 | 20240422 | 173600 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 107 | 20240422 | 173500 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 108 | 20240422 | 173400 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 109 | 20240422 | 173300 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 110 | 20240422 | 173200 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 111 | 20240422 | 173100 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 112 | 20240422 | 173000 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 113 | 20240422 | 172900 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 114 | 20240422 | 172800 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 115 | 20240422 | 172700 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 116 | 20240422 | 172600 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 117 | 20240422 | 172500 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 118 | 20240422 | 172400 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 119 | 20240422 | 172300 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 120 | 20240422 | 172200 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 121 | 20240422 | 172100 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 122 | 20240422 | 172000 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 17805 |
| 123 | 20240422 | 171900 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 124 | 20240422 | 171800 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 125 | 20240422 | 171700 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 126 | 20240422 | 171600 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 127 | 20240422 | 171500 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 128 | 20240422 | 171400 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 129 | 20240422 | 171300 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 130 | 20240422 | 171200 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 131 | 20240422 | 171100 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 132 | 20240422 | 171000 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 133 | 20240422 | 170900 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 134 | 20240422 | 170800 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 135 | 20240422 | 170700 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 136 | 20240422 | 170600 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 137 | 20240422 | 170500 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 138 | 20240422 | 170400 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 139 | 20240422 | 170300 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 140 | 20240422 | 170200 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 141 | 20240422 | 170100 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 142 | 20240422 | 170000 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 143 | 20240422 | 165900 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 144 | 20240422 | 165800 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 145 | 20240422 | 165700 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 146 | 20240422 | 165600 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 147 | 20240422 | 165500 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 148 | 20240422 | 165400 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 149 | 20240422 | 165300 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 150 | 20240422 | 165200 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 151 | 20240422 | 165100 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 152 | 20240422 | 165000 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 17805 |
| 153 | 20240422 | 164900 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 154 | 20240422 | 164800 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 155 | 20240422 | 164700 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 156 | 20240422 | 164600 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 157 | 20240422 | 164500 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 158 | 20240422 | 164400 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 159 | 20240422 | 164300 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 160 | 20240422 | 164200 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 161 | 20240422 | 164100 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 162 | 20240422 | 164000 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 163 | 20240422 | 163900 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 164 | 20240422 | 163800 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 165 | 20240422 | 163700 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 166 | 20240422 | 163600 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 167 | 20240422 | 163500 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 168 | 20240422 | 163400 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 169 | 20240422 | 163300 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 170 | 20240422 | 163200 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 171 | 20240422 | 163100 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 172 | 20240422 | 163000 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 173 | 20240422 | 162900 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 174 | 20240422 | 162800 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 175 | 20240422 | 162700 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 176 | 20240422 | 162600 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 177 | 20240422 | 162500 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 178 | 20240422 | 162400 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 179 | 20240422 | 162300 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 180 | 20240422 | 162200 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 181 | 20240422 | 162100 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 182 | 20240422 | 162000 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 17805 |
| 183 | 20240422 | 161900 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 184 | 20240422 | 161800 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 185 | 20240422 | 161700 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 186 | 20240422 | 161600 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 187 | 20240422 | 161500 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 188 | 20240422 | 161400 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 189 | 20240422 | 161300 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 190 | 20240422 | 161200 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 191 | 20240422 | 161100 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 192 | 20240422 | 161000 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 193 | 20240422 | 160900 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 194 | 20240422 | 160800 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 195 | 20240422 | 160700 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 196 | 20240422 | 160600 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 197 | 20240422 | 160500 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 198 | 20240422 | 160400 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 199 | 20240422 | 160300 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 200 | 20240422 | 160200 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 201 | 20240422 | 160100 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 202 | 20240422 | 160000 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 203 | 20240422 | 155900 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 204 | 20240422 | 155800 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 205 | 20240422 | 155700 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 206 | 20240422 | 155600 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 207 | 20240422 | 155500 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 208 | 20240422 | 155400 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 209 | 20240422 | 155300 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 210 | 20240422 | 155200 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 211 | 20240422 | 155100 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 212 | 20240422 | 155000 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 17805 |
| 213 | 20240422 | 154900 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 214 | 20240422 | 154800 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 215 | 20240422 | 154700 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 216 | 20240422 | 154600 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 217 | 20240422 | 154500 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 218 | 20240422 | 154400 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 219 | 20240422 | 154300 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 220 | 20240422 | 154200 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 221 | 20240422 | 154100 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 222 | 20240422 | 154000 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 223 | 20240422 | 153900 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 224 | 20240422 | 153800 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 225 | 20240422 | 153700 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 226 | 20240422 | 153600 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 227 | 20240422 | 153500 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 228 | 20240422 | 153400 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 229 | 20240422 | 153300 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 230 | 20240422 | 153200 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 231 | 20240422 | 153100 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 232 | 20240422 | 153000 | 25414189750 | 32500 | 32500 | 32500 | 32500 | 17805 |
| 233 | 20240422 | 152900 | 24835527250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 234 | 20240422 | 152800 | 24835527250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 235 | 20240422 | 152700 | 24835527250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 236 | 20240422 | 152600 | 24835527250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 237 | 20240422 | 152500 | 24835527250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 238 | 20240422 | 152400 | 24835527250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 239 | 20240422 | 152300 | 24835527250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 240 | 20240422 | 152200 | 24835527250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 241 | 20240422 | 152100 | 24835527250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 242 | 20240422 | 152000 | 24835527250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 243 | 20240422 | 151900 | 24835527250 | 32550 | 32600 | 32650 | 32550 | 1100 |
| 244 | 20240422 | 151800 | 24799704050 | 32600 | 32650 | 32650 | 32550 | 1227 |
| 245 | 20240422 | 151700 | 24759676450 | 32600 | 32600 | 32650 | 32600 | 3683 |
| 246 | 20240422 | 151600 | 24639479100 | 32600 | 32600 | 32650 | 32600 | 2385 |
| 247 | 20240422 | 151500 | 24561649400 | 32600 | 32600 | 32650 | 32550 | 2953 |
| 248 | 20240422 | 151400 | 24465394050 | 32600 | 32550 | 32650 | 32550 | 2730 |
| 249 | 20240422 | 151300 | 24376360650 | 32550 | 32650 | 32700 | 32550 | 4567 |
| 250 | 20240422 | 151200 | 24227261000 | 32600 | 32600 | 32650 | 32600 | 1904 |
| 251 | 20240422 | 151100 | 24165152100 | 32650 | 32550 | 32650 | 32500 | 1994 |
| 252 | 20240422 | 151000 | 24100150400 | 32700 | 32650 | 32700 | 32500 | 9750 |
| 253 | 20240422 | 150900 | 23782213150 | 32600 | 32550 | 32600 | 32500 | 8789 |
| 254 | 20240422 | 150800 | 23495895200 | 32500 | 32500 | 32550 | 32500 | 1261 |
| 255 | 20240422 | 150700 | 23454878250 | 32500 | 32450 | 32550 | 32450 | 6730 |
| 256 | 20240422 | 150600 | 23236160700 | 32450 | 32500 | 32500 | 32450 | 1705 |
| 257 | 20240422 | 150500 | 23180780400 | 32500 | 32500 | 32500 | 32450 | 1156 |
| 258 | 20240422 | 150400 | 23143242500 | 32450 | 32450 | 32500 | 32350 | 1981 |
| 259 | 20240422 | 150300 | 23078970950 | 32450 | 32400 | 32550 | 32350 | 3768 |
| 260 | 20240422 | 150200 | 22956731950 | 32400 | 32350 | 32450 | 32300 | 1725 |
| 261 | 20240422 | 150100 | 22900856550 | 32350 | 32400 | 32450 | 32350 | 4354 |
| 262 | 20240422 | 150000 | 22759762450 | 32400 | 32500 | 32500 | 32400 | 4087 |
| 263 | 20240422 | 145900 | 22627088650 | 32450 | 32450 | 32500 | 32450 | 2278 |
| 264 | 20240422 | 145800 | 22553107900 | 32450 | 32450 | 32500 | 32400 | 5037 |
| 265 | 20240422 | 145700 | 22389646600 | 32450 | 32350 | 32500 | 32350 | 2012 |
| 266 | 20240422 | 145600 | 22324353200 | 32350 | 32450 | 32450 | 32300 | 6821 |
| 267 | 20240422 | 145500 | 22103250700 | 32450 | 32250 | 32450 | 32250 | 5890 |
| 268 | 20240422 | 145400 | 21912849200 | 32250 | 32250 | 32300 | 32250 | 2379 |
| 269 | 20240422 | 145300 | 21836102450 | 32250 | 32250 | 32300 | 32150 | 4155 |
| 270 | 20240422 | 145200 | 21702127050 | 32250 | 32150 | 32250 | 32150 | 2076 |
| 271 | 20240422 | 145100 | 21635262600 | 32150 | 32100 | 32200 | 32100 | 2560 |
| 272 | 20240422 | 145000 | 21552892900 | 32150 | 32100 | 32200 | 32050 | 3371 |
| 273 | 20240422 | 144900 | 21444618850 | 32100 | 32100 | 32200 | 32100 | 5119 |
| 274 | 20240422 | 144800 | 21280014150 | 32100 | 32100 | 32150 | 32000 | 1916 |
| 275 | 20240422 | 144700 | 21218529100 | 32100 | 32050 | 32100 | 32000 | 3738 |
| 276 | 20240422 | 144600 | 21098709950 | 32050 | 32100 | 32100 | 32050 | 891 |
| 277 | 20240422 | 144500 | 21070129800 | 32050 | 32050 | 32100 | 32000 | 1535 |
| 278 | 20240422 | 144400 | 21020929350 | 32050 | 32050 | 32100 | 32050 | 1341 |
| 279 | 20240422 | 144300 | 20977930850 | 32050 | 32050 | 32100 | 32050 | 1183 |
| 280 | 20240422 | 144200 | 20939996300 | 32050 | 32050 | 32100 | 32000 | 1736 |
| 281 | 20240422 | 144100 | 20884348550 | 32050 | 32000 | 32050 | 32000 | 1494 |
| 282 | 20240422 | 144000 | 20836515250 | 32000 | 32050 | 32100 | 32000 | 2214 |
| 283 | 20240422 | 143900 | 20765580950 | 32050 | 32000 | 32050 | 32000 | 1176 |
| 284 | 20240422 | 143800 | 20727925550 | 32000 | 32000 | 32050 | 32000 | 5642 |
| 285 | 20240422 | 143700 | 20547278300 | 32000 | 32000 | 32100 | 31950 | 6924 |
| 286 | 20240422 | 143600 | 20325624050 | 31950 | 32050 | 32100 | 31950 | 5413 |
| 287 | 20240422 | 143500 | 20152371300 | 32000 | 32050 | 32050 | 32000 | 2268 |
| 288 | 20240422 | 143400 | 20079743100 | 32000 | 32000 | 32050 | 31950 | 5053 |
| 289 | 20240422 | 143300 | 19918129950 | 32000 | 31950 | 32050 | 31950 | 4189 |
| 290 | 20240422 | 143200 | 19784058000 | 31950 | 31900 | 32000 | 31850 | 3425 |
| 291 | 20240422 | 143100 | 19674532100 | 31900 | 31900 | 31950 | 31850 | 1211 |
| 292 | 20240422 | 143000 | 19635902300 | 31950 | 31900 | 31950 | 31850 | 1205 |
| 293 | 20240422 | 142900 | 19597441200 | 31850 | 31900 | 31950 | 31850 | 1541 |
| 294 | 20240422 | 142800 | 19548300950 | 31850 | 31900 | 31900 | 31850 | 1060 |
| 295 | 20240422 | 142700 | 19514512750 | 31850 | 31800 | 31900 | 31800 | 1321 |
| 296 | 20240422 | 142600 | 19472457300 | 31800 | 31800 | 31900 | 31800 | 1153 |
| 297 | 20240422 | 142500 | 19435757100 | 31850 | 31850 | 31950 | 31800 | 1277 |
| 298 | 20240422 | 142400 | 19395086200 | 31800 | 31800 | 31900 | 31800 | 1587 |
| 299 | 20240422 | 142300 | 19344547900 | 31800 | 31850 | 31900 | 31800 | 1682 |
| 300 | 20240422 | 142200 | 19290991750 | 31850 | 31850 | 31900 | 31800 | 981 |
| 301 | 20240422 | 142100 | 19259741000 | 31800 | 31850 | 31850 | 31800 | 1042 |
| 302 | 20240422 | 142000 | 19226576250 | 31850 | 31800 | 31850 | 31700 | 1430 |
| 303 | 20240422 | 141900 | 19181126350 | 31750 | 31750 | 31800 | 31700 | 1166 |
| 304 | 20240422 | 141800 | 19144126100 | 31800 | 31750 | 31800 | 31700 | 1062 |
| 305 | 20240422 | 141700 | 19110410500 | 31750 | 31750 | 31800 | 31700 | 982 |
| 306 | 20240422 | 141600 | 19079252400 | 31750 | 31800 | 31800 | 31700 | 1187 |
| 307 | 20240422 | 141500 | 19041547750 | 31800 | 31800 | 31850 | 31750 | 959 |
| 308 | 20240422 | 141400 | 19011073750 | 31800 | 31850 | 31850 | 31750 | 1539 |
| 309 | 20240422 | 141300 | 18962167650 | 31800 | 31750 | 31850 | 31750 | 1305 |
| 310 | 20240422 | 141200 | 18920690400 | 31750 | 31800 | 31850 | 31750 | 1159 |
| 311 | 20240422 | 141100 | 18883858150 | 31800 | 31800 | 31850 | 31750 | 2303 |
| 312 | 20240422 | 141000 | 18810705500 | 31800 | 31800 | 31900 | 31750 | 1118 |
| 313 | 20240422 | 140900 | 18775145550 | 31750 | 31800 | 31850 | 31750 | 978 |
| 314 | 20240422 | 140800 | 18744049450 | 31800 | 31800 | 31850 | 31750 | 1994 |
| 315 | 20240422 | 140700 | 18680636950 | 31750 | 31750 | 31800 | 31700 | 775 |
| 316 | 20240422 | 140600 | 18656015550 | 31750 | 31700 | 31800 | 31700 | 968 |
| 317 | 20240422 | 140500 | 18625273950 | 31700 | 31750 | 31800 | 31700 | 1728 |
| 318 | 20240422 | 140400 | 18570412900 | 31750 | 31750 | 31800 | 31750 | 1228 |
| 319 | 20240422 | 140300 | 18531405700 | 31750 | 31750 | 31800 | 31750 | 1103 |
| 320 | 20240422 | 140200 | 18496366750 | 31750 | 31750 | 31800 | 31750 | 1230 |
| 321 | 20240422 | 140100 | 18457296500 | 31750 | 31750 | 31800 | 31750 | 1183 |
| 322 | 20240422 | 140000 | 18419713300 | 31750 | 31750 | 31800 | 31750 | 4290 |
| 323 | 20240422 | 135900 | 18283486600 | 31750 | 31850 | 31900 | 31750 | 8219 |
| 324 | 20240422 | 135800 | 18022064900 | 31850 | 31900 | 31900 | 31800 | 720 |
| 325 | 20240422 | 135700 | 17999116950 | 31850 | 31850 | 31950 | 31850 | 3976 |
| 326 | 20240422 | 135600 | 17872443200 | 31850 | 31950 | 32000 | 31850 | 938 |
| 327 | 20240422 | 135500 | 17842503600 | 31900 | 31900 | 32000 | 31900 | 841 |
| 328 | 20240422 | 135400 | 17815634950 | 31950 | 31950 | 31950 | 31900 | 1104 |
| 329 | 20240422 | 135300 | 17780389950 | 31900 | 32000 | 32050 | 31900 | 938 |
| 330 | 20240422 | 135200 | 17750388500 | 32000 | 31900 | 32050 | 31900 | 730 |
| 331 | 20240422 | 135100 | 17727042450 | 31900 | 31950 | 32050 | 31900 | 783 |
| 332 | 20240422 | 135000 | 17702001000 | 32000 | 31950 | 32050 | 31900 | 1068 |
| 333 | 20240422 | 134900 | 17667834850 | 31950 | 31950 | 32000 | 31900 | 696 |
| 334 | 20240422 | 134800 | 17645571400 | 31950 | 31950 | 32000 | 31900 | 1151 |
| 335 | 20240422 | 134700 | 17608781400 | 31950 | 32000 | 32050 | 31900 | 1236 |
| 336 | 20240422 | 134600 | 17569228750 | 32000 | 31950 | 32050 | 31950 | 725 |
| 337 | 20240422 | 134500 | 17546038500 | 31950 | 31900 | 32000 | 31900 | 778 |
| 338 | 20240422 | 134400 | 17521183750 | 31900 | 31950 | 32000 | 31900 | 1003 |
| 339 | 20240422 | 134300 | 17489142150 | 31950 | 31900 | 31950 | 31900 | 803 |
| 340 | 20240422 | 134200 | 17463504900 | 31900 | 31900 | 31950 | 31900 | 873 |
| 341 | 20240422 | 134100 | 17435638100 | 31900 | 31900 | 32000 | 31900 | 676 |
| 342 | 20240422 | 134000 | 17414035550 | 31900 | 31950 | 32000 | 31900 | 754 |
| 343 | 20240422 | 133900 | 17389931100 | 31900 | 31900 | 32000 | 31900 | 1000 |
| 344 | 20240422 | 133800 | 17357983350 | 31950 | 31950 | 32000 | 31900 | 1123 |
| 345 | 20240422 | 133700 | 17322083150 | 31950 | 31950 | 32000 | 31950 | 768 |
| 346 | 20240422 | 133600 | 17297528150 | 31950 | 32000 | 32000 | 31950 | 666 |
| 347 | 20240422 | 133500 | 17276231150 | 31950 | 32000 | 32000 | 31950 | 1262 |
| 348 | 20240422 | 133400 | 17235888250 | 32000 | 31950 | 32000 | 31950 | 1091 |
| 349 | 20240422 | 133300 | 17201004250 | 31950 | 31950 | 32000 | 31950 | 388 |
| 350 | 20240422 | 133200 | 17188605600 | 32050 | 31950 | 32050 | 31950 | 1619 |
| 351 | 20240422 | 133100 | 17136810000 | 31950 | 31950 | 32000 | 31950 | 771 |
| 352 | 20240422 | 133000 | 17112159550 | 31950 | 31900 | 32000 | 31900 | 1402 |
| 353 | 20240422 | 132900 | 17067384300 | 31900 | 32000 | 32000 | 31900 | 581 |
| 354 | 20240422 | 132800 | 17048821700 | 31950 | 31950 | 32000 | 31900 | 837 |
| 355 | 20240422 | 132700 | 17022076850 | 31950 | 31950 | 32000 | 31900 | 874 |
| 356 | 20240422 | 132600 | 16994169750 | 31950 | 32000 | 32000 | 31950 | 729 |
| 357 | 20240422 | 132500 | 16970861050 | 31950 | 31950 | 32000 | 31900 | 827 |
| 358 | 20240422 | 132400 | 16944427600 | 31900 | 31900 | 32000 | 31850 | 1376 |
| 359 | 20240422 | 132300 | 16900510150 | 31900 | 31950 | 32000 | 31850 | 2116 |
| 360 | 20240422 | 132200 | 16832926750 | 31900 | 31900 | 31950 | 31850 | 917 |
| 361 | 20240422 | 132100 | 16803648050 | 31950 | 31900 | 31950 | 31850 | 1209 |
| 362 | 20240422 | 132000 | 16765097550 | 31900 | 31850 | 31950 | 31850 | 1926 |
| 363 | 20240422 | 131900 | 16703670600 | 31850 | 31900 | 31900 | 31850 | 852 |
| 364 | 20240422 | 131800 | 16676506450 | 31900 | 31850 | 31900 | 31850 | 1230 |
| 365 | 20240422 | 131700 | 16637307700 | 31850 | 31850 | 31900 | 31850 | 670 |
| 366 | 20240422 | 131600 | 16615951100 | 31850 | 31850 | 31900 | 31850 | 837 |
| 367 | 20240422 | 131500 | 16589285750 | 31850 | 31850 | 31850 | 31800 | 1224 |
| 368 | 20240422 | 131400 | 16550318700 | 31850 | 31850 | 31900 | 31800 | 1087 |
| 369 | 20240422 | 131300 | 16515701700 | 31850 | 31850 | 31900 | 31850 | 313 |
| 370 | 20240422 | 131200 | 16505730650 | 31900 | 31850 | 31900 | 31800 | 1586 |
| 371 | 20240422 | 131100 | 16455218400 | 31850 | 31800 | 31900 | 31800 | 1263 |
| 372 | 20240422 | 131000 | 16414998200 | 31850 | 31800 | 31850 | 31800 | 488 |
| 373 | 20240422 | 130900 | 16399465050 | 31800 | 31800 | 31850 | 31800 | 1256 |
| 374 | 20240422 | 130800 | 16359499600 | 31800 | 31800 | 31850 | 31800 | 427 |
| 375 | 20240422 | 130700 | 16345917850 | 31800 | 31900 | 31900 | 31800 | 469 |
| 376 | 20240422 | 130600 | 16330994050 | 31850 | 31850 | 31900 | 31850 | 1044 |
| 377 | 20240422 | 130500 | 16297735800 | 31850 | 31850 | 31900 | 31850 | 483 |
| 378 | 20240422 | 130400 | 16282345950 | 31850 | 31800 | 31900 | 31800 | 1370 |
| 379 | 20240422 | 130300 | 16238726550 | 31850 | 31800 | 31850 | 31800 | 1220 |
| 380 | 20240422 | 130200 | 16199906200 | 31800 | 31800 | 31850 | 31800 | 879 |
| 381 | 20240422 | 130100 | 16171950300 | 31800 | 31800 | 31850 | 31800 | 959 |
| 382 | 20240422 | 130000 | 16141446800 | 31800 | 31800 | 31850 | 31800 | 645 |
| 383 | 20240422 | 125900 | 16120932900 | 31850 | 31800 | 31850 | 31800 | 1407 |
| 384 | 20240422 | 125800 | 16076186650 | 31800 | 31800 | 31850 | 31800 | 606 |
| 385 | 20240422 | 125700 | 16056913850 | 31800 | 31800 | 31850 | 31800 | 1306 |
| 386 | 20240422 | 125600 | 16015381050 | 31800 | 31850 | 31850 | 31800 | 830 |
| 387 | 20240422 | 125500 | 15988983050 | 31800 | 31800 | 31850 | 31800 | 958 |
| 388 | 20240422 | 125400 | 15958504800 | 31800 | 31800 | 31850 | 31800 | 1046 |
| 389 | 20240422 | 125300 | 15925238300 | 31800 | 31800 | 31850 | 31800 | 728 |
| 390 | 20240422 | 125200 | 15902080900 | 31850 | 31800 | 31850 | 31800 | 786 |
| 391 | 20240422 | 125100 | 15877071500 | 31800 | 31800 | 31850 | 31800 | 976 |
| 392 | 20240422 | 125000 | 15846029800 | 31800 | 31800 | 31850 | 31800 | 489 |
| 393 | 20240422 | 124900 | 15830474650 | 31800 | 31800 | 31850 | 31800 | 403 |
| 394 | 20240422 | 124800 | 15817654550 | 31800 | 31800 | 31850 | 31800 | 837 |
| 395 | 20240422 | 124700 | 15791035700 | 31800 | 31800 | 31850 | 31800 | 1220 |
| 396 | 20240422 | 124600 | 15752233700 | 31800 | 31800 | 31850 | 31800 | 264 |
| 397 | 20240422 | 124500 | 15743833250 | 31800 | 31800 | 31850 | 31800 | 1907 |
| 398 | 20240422 | 124400 | 15683176300 | 31800 | 31850 | 31850 | 31800 | 1244 |
| 399 | 20240422 | 124300 | 15643614150 | 31800 | 31850 | 31850 | 31800 | 322 |
| 400 | 20240422 | 124200 | 15633371850 | 31850 | 31850 | 31900 | 31800 | 501 |
| 401 | 20240422 | 124100 | 15617426050 | 31900 | 31850 | 31900 | 31800 | 531 |
| 402 | 20240422 | 124000 | 15600511600 | 31850 | 31850 | 31900 | 31800 | 382 |
| 403 | 20240422 | 123900 | 15588342850 | 31850 | 31850 | 31900 | 31850 | 789 |
| 404 | 20240422 | 123800 | 15563210500 | 31850 | 31850 | 31900 | 31850 | 227 |
| 405 | 20240422 | 123700 | 15555977500 | 31850 | 31900 | 31900 | 31850 | 951 |
| 406 | 20240422 | 123600 | 15525685700 | 31850 | 31850 | 31900 | 31850 | 944 |
| 407 | 20240422 | 123500 | 15495597100 | 31850 | 31850 | 31900 | 31850 | 482 |
| 408 | 20240422 | 123400 | 15480238050 | 31850 | 31900 | 31900 | 31850 | 798 |
| 409 | 20240422 | 123300 | 15454797650 | 31850 | 31900 | 31900 | 31850 | 685 |
| 410 | 20240422 | 123200 | 15432973250 | 31850 | 31900 | 31950 | 31850 | 596 |
| 411 | 20240422 | 123100 | 15413970700 | 31900 | 31900 | 31950 | 31850 | 675 |
| 412 | 20240422 | 123000 | 15392446100 | 31900 | 31900 | 31950 | 31850 | 1090 |
| 413 | 20240422 | 122900 | 15357678900 | 31950 | 31950 | 32000 | 31900 | 1446 |
| 414 | 20240422 | 122800 | 15311427100 | 31950 | 31900 | 32000 | 31900 | 956 |
| 415 | 20240422 | 122700 | 15280898600 | 31950 | 31950 | 32000 | 31900 | 715 |
| 416 | 20240422 | 122600 | 15258075650 | 31900 | 31950 | 32000 | 31900 | 515 |
| 417 | 20240422 | 122500 | 15241619150 | 31950 | 31900 | 32000 | 31900 | 208 |
| 418 | 20240422 | 122400 | 15234973400 | 31900 | 31950 | 32000 | 31900 | 724 |
| 419 | 20240422 | 122300 | 15211848800 | 32000 | 31900 | 32000 | 31900 | 1070 |
| 420 | 20240422 | 122200 | 15177673750 | 31900 | 31900 | 31950 | 31850 | 1146 |
| 421 | 20240422 | 122100 | 15141119100 | 31850 | 31850 | 31900 | 31850 | 511 |
| 422 | 20240422 | 122000 | 15124839950 | 31850 | 31900 | 31900 | 31850 | 903 |
| 423 | 20240422 | 121900 | 15096050100 | 31900 | 31850 | 31900 | 31850 | 450 |
| 424 | 20240422 | 121800 | 15081710150 | 31850 | 31900 | 31950 | 31850 | 395 |
| 425 | 20240422 | 121700 | 15069108350 | 31900 | 31900 | 31950 | 31900 | 655 |
| 426 | 20240422 | 121600 | 15048209200 | 31950 | 31900 | 31950 | 31900 | 394 |
| 427 | 20240422 | 121500 | 15035636250 | 31900 | 31950 | 31950 | 31900 | 1321 |
| 428 | 20240422 | 121400 | 14993489700 | 31900 | 31900 | 31950 | 31900 | 224 |
| 429 | 20240422 | 121300 | 14986341000 | 31900 | 31900 | 31950 | 31850 | 175 |
| 430 | 20240422 | 121200 | 14980756300 | 31900 | 31950 | 31950 | 31850 | 1020 |
| 431 | 20240422 | 121100 | 14948219300 | 31900 | 31900 | 31950 | 31850 | 473 |
| 432 | 20240422 | 121000 | 14933136400 | 31900 | 31850 | 31950 | 31850 | 525 |
| 433 | 20240422 | 120900 | 14916397950 | 31850 | 31950 | 31950 | 31850 | 1234 |
| 434 | 20240422 | 120800 | 14877061800 | 31900 | 31850 | 31950 | 31850 | 276 |
| 435 | 20240422 | 120700 | 14868255350 | 31850 | 31850 | 31950 | 31850 | 393 |
| 436 | 20240422 | 120600 | 14855721050 | 31900 | 31900 | 31950 | 31850 | 1039 |
| 437 | 20240422 | 120500 | 14822580550 | 31850 | 31850 | 32000 | 31850 | 459 |
| 438 | 20240422 | 120400 | 14807946650 | 31850 | 31900 | 32000 | 31850 | 718 |
| 439 | 20240422 | 120300 | 14785026250 | 32000 | 31850 | 32050 | 31850 | 1766 |
| 440 | 20240422 | 120200 | 14728586000 | 31850 | 31850 | 31900 | 31850 | 786 |
| 441 | 20240422 | 120100 | 14703546100 | 31850 | 31850 | 31900 | 31800 | 999 |
| 442 | 20240422 | 120000 | 14671724300 | 31850 | 31850 | 31950 | 31850 | 512 |
| 443 | 20240422 | 115900 | 14655404200 | 31850 | 31850 | 31900 | 31850 | 1040 |
| 444 | 20240422 | 115800 | 14622242450 | 31900 | 31900 | 31900 | 31800 | 1280 |
| 445 | 20240422 | 115700 | 14581496450 | 31850 | 31850 | 31900 | 31850 | 889 |
| 446 | 20240422 | 115600 | 14553179850 | 31850 | 31850 | 31900 | 31850 | 444 |
| 447 | 20240422 | 115500 | 14539035400 | 31850 | 31850 | 31900 | 31850 | 591 |
| 448 | 20240422 | 115400 | 14520205950 | 31850 | 31900 | 31950 | 31850 | 821 |
| 449 | 20240422 | 115300 | 14494039950 | 31850 | 31900 | 31900 | 31850 | 644 |
| 450 | 20240422 | 115200 | 14473520050 | 31850 | 31850 | 31900 | 31850 | 1028 |
| 451 | 20240422 | 115100 | 14440774000 | 31850 | 31850 | 31900 | 31850 | 485 |
| 452 | 20240422 | 115000 | 14425315900 | 31850 | 31900 | 31900 | 31850 | 554 |
| 453 | 20240422 | 114900 | 14407662950 | 31850 | 31850 | 31900 | 31850 | 628 |
| 454 | 20240422 | 114800 | 14387659150 | 31850 | 31850 | 31900 | 31850 | 347 |
| 455 | 20240422 | 114700 | 14376604750 | 31850 | 31850 | 31900 | 31850 | 733 |
| 456 | 20240422 | 114600 | 14353255800 | 31850 | 31850 | 31900 | 31850 | 644 |
| 457 | 20240422 | 114500 | 14332740100 | 31850 | 31850 | 31900 | 31850 | 840 |
| 458 | 20240422 | 114400 | 14305958650 | 31850 | 31850 | 31900 | 31850 | 321 |
| 459 | 20240422 | 114300 | 14295732800 | 31850 | 31900 | 31950 | 31850 | 392 |
| 460 | 20240422 | 114200 | 14283235650 | 31900 | 31900 | 31950 | 31850 | 710 |
| 461 | 20240422 | 114100 | 14260596550 | 31850 | 31850 | 31900 | 31850 | 461 |
| 462 | 20240422 | 114000 | 14245905850 | 31850 | 31850 | 31900 | 31850 | 778 |
| 463 | 20240422 | 113900 | 14221117850 | 31850 | 31900 | 31950 | 31850 | 980 |
| 464 | 20240422 | 113800 | 14189878500 | 31900 | 31850 | 31900 | 31850 | 4665 |
| 465 | 20240422 | 113700 | 14041260500 | 31850 | 31900 | 31950 | 31850 | 487 |
| 466 | 20240422 | 113600 | 14025728450 | 31900 | 31900 | 31950 | 31850 | 608 |
| 467 | 20240422 | 113500 | 14006334000 | 31900 | 31900 | 31900 | 31850 | 278 |
| 468 | 20240422 | 113400 | 13997471150 | 31850 | 31900 | 31950 | 31850 | 1235 |
| 469 | 20240422 | 113300 | 13958110700 | 31850 | 31950 | 31950 | 31850 | 596 |
| 470 | 20240422 | 113200 | 13939101350 | 31950 | 31900 | 31950 | 31900 | 783 |
| 471 | 20240422 | 113100 | 13914120200 | 31900 | 31900 | 31950 | 31900 | 771 |
| 472 | 20240422 | 113000 | 13889523300 | 31900 | 31900 | 31950 | 31900 | 986 |
| 473 | 20240422 | 112900 | 13858043550 | 31900 | 31950 | 32000 | 31900 | 319 |
| 474 | 20240422 | 112800 | 13847858200 | 31900 | 31900 | 31950 | 31900 | 1137 |
| 475 | 20240422 | 112700 | 13811561500 | 31900 | 31900 | 31950 | 31900 | 364 |
| 476 | 20240422 | 112600 | 13799944100 | 31950 | 31900 | 31950 | 31900 | 889 |
| 477 | 20240422 | 112500 | 13771578150 | 31900 | 32050 | 32050 | 31900 | 673 |
| 478 | 20240422 | 112400 | 13750083050 | 32000 | 32000 | 32050 | 31950 | 221 |
| 479 | 20240422 | 112300 | 13743011800 | 31950 | 31950 | 32000 | 31950 | 552 |
| 480 | 20240422 | 112200 | 13725366500 | 31950 | 32000 | 32050 | 31950 | 995 |
| 481 | 20240422 | 112100 | 13693532150 | 32050 | 32000 | 32050 | 32000 | 523 |
| 482 | 20240422 | 112000 | 13676789050 | 32000 | 32000 | 32050 | 32000 | 748 |
| 483 | 20240422 | 111900 | 13652849700 | 32000 | 32000 | 32050 | 32000 | 755 |
| 484 | 20240422 | 111800 | 13628685250 | 32000 | 31900 | 32050 | 31900 | 2938 |
| 485 | 20240422 | 111700 | 13534758650 | 31900 | 31900 | 31950 | 31900 | 1751 |
| 486 | 20240422 | 111600 | 13478885650 | 31900 | 31950 | 31950 | 31900 | 1442 |
| 487 | 20240422 | 111500 | 13432869800 | 31900 | 31900 | 31950 | 31900 | 801 |
| 488 | 20240422 | 111400 | 13407313700 | 31900 | 31900 | 31950 | 31900 | 636 |
| 489 | 20240422 | 111300 | 13387021800 | 31900 | 31900 | 31950 | 31900 | 1252 |
| 490 | 20240422 | 111200 | 13347077850 | 31900 | 31900 | 31950 | 31900 | 1679 |
| 491 | 20240422 | 111100 | 13293512750 | 31900 | 31900 | 31950 | 31900 | 300 |
| 492 | 20240422 | 111000 | 13283940300 | 31900 | 31950 | 32000 | 31900 | 2604 |
| 493 | 20240422 | 110900 | 13200774600 | 31950 | 32000 | 32050 | 31950 | 3062 |
| 494 | 20240422 | 110800 | 13102807550 | 32000 | 32000 | 32050 | 32000 | 706 |
| 495 | 20240422 | 110700 | 13080213450 | 32000 | 32050 | 32050 | 32000 | 1403 |
| 496 | 20240422 | 110600 | 13035313050 | 32000 | 32000 | 32050 | 32000 | 367 |
| 497 | 20240422 | 110500 | 13023565150 | 32000 | 32000 | 32050 | 32000 | 497 |
| 498 | 20240422 | 110400 | 13007656250 | 32000 | 32000 | 32100 | 32000 | 1096 |
| 499 | 20240422 | 110300 | 12972537050 | 32100 | 32050 | 32150 | 32000 | 1147 |
| 500 | 20240422 | 110200 | 12935807650 | 32050 | 32050 | 32150 | 32050 | 2177 |
| 501 | 20240422 | 110100 | 12865999750 | 32050 | 32100 | 32150 | 32050 | 614 |
| 502 | 20240422 | 110000 | 12846290650 | 32100 | 32150 | 32150 | 32100 | 272 |
| 503 | 20240422 | 105900 | 12837551650 | 32150 | 32150 | 32150 | 32050 | 465 |
| 504 | 20240422 | 105800 | 12822615350 | 32050 | 32150 | 32200 | 32050 | 1293 |
| 505 | 20240422 | 105700 | 12781053250 | 32150 | 32150 | 32200 | 32100 | 910 |
| 506 | 20240422 | 105600 | 12751802750 | 32150 | 32150 | 32200 | 32100 | 981 |
| 507 | 20240422 | 105500 | 12720270900 | 32100 | 32100 | 32150 | 32050 | 703 |
| 508 | 20240422 | 105400 | 12697692900 | 32100 | 32050 | 32100 | 32050 | 756 |
| 509 | 20240422 | 105300 | 12673444550 | 32100 | 32050 | 32100 | 32050 | 997 |
| 510 | 20240422 | 105200 | 12641474250 | 32050 | 32150 | 32200 | 32050 | 572 |
| 511 | 20240422 | 105100 | 12623104550 | 32150 | 32150 | 32200 | 32050 | 1287 |
| 512 | 20240422 | 105000 | 12581748200 | 32150 | 32150 | 32200 | 32100 | 997 |
| 513 | 20240422 | 104900 | 12549681750 | 32150 | 32200 | 32200 | 32150 | 520 |
| 514 | 20240422 | 104800 | 12532946350 | 32200 | 32100 | 32200 | 32100 | 568 |
| 515 | 20240422 | 104700 | 12514682700 | 32150 | 32100 | 32200 | 32100 | 1720 |
| 516 | 20240422 | 104600 | 12459386900 | 32100 | 32100 | 32150 | 32000 | 1755 |
| 517 | 20240422 | 104500 | 12403012750 | 32050 | 32050 | 32100 | 32000 | 688 |
| 518 | 20240422 | 104400 | 12380956450 | 32000 | 32050 | 32100 | 32000 | 986 |
| 519 | 20240422 | 104300 | 12349381550 | 32100 | 32050 | 32100 | 32000 | 2541 |
| 520 | 20240422 | 104200 | 12267935700 | 32000 | 32100 | 32100 | 32000 | 845 |
| 521 | 20240422 | 104100 | 12240835650 | 32100 | 32100 | 32100 | 32050 | 745 |
| 522 | 20240422 | 104000 | 12216940150 | 32050 | 32050 | 32100 | 32050 | 944 |
| 523 | 20240422 | 103900 | 12186669750 | 32100 | 32050 | 32100 | 32050 | 471 |
| 524 | 20240422 | 103800 | 12171561000 | 32050 | 32100 | 32100 | 32050 | 636 |
| 525 | 20240422 | 103700 | 12151159700 | 32100 | 32050 | 32100 | 32050 | 853 |
| 526 | 20240422 | 103600 | 12123800550 | 32050 | 32100 | 32100 | 32050 | 993 |
| 527 | 20240422 | 103500 | 12091952150 | 32100 | 32100 | 32100 | 32050 | 337 |
| 528 | 20240422 | 103400 | 12081136650 | 32100 | 32050 | 32100 | 32050 | 557 |
| 529 | 20240422 | 103300 | 12063267200 | 32100 | 32050 | 32100 | 32050 | 732 |
| 530 | 20240422 | 103200 | 12039790050 | 32100 | 32150 | 32150 | 32050 | 1364 |
| 531 | 20240422 | 103100 | 11996011150 | 32150 | 32100 | 32150 | 32100 | 600 |
| 532 | 20240422 | 103000 | 11976735600 | 32100 | 32100 | 32150 | 32100 | 679 |
| 533 | 20240422 | 102900 | 11954921500 | 32150 | 32100 | 32150 | 32050 | 1531 |
| 534 | 20240422 | 102800 | 11905774050 | 32050 | 32100 | 32100 | 32050 | 1043 |
| 535 | 20240422 | 102700 | 11872318050 | 32050 | 32050 | 32100 | 32000 | 693 |
| 536 | 20240422 | 102600 | 11850117500 | 32000 | 32000 | 32050 | 32000 | 566 |
| 537 | 20240422 | 102500 | 11832001650 | 32000 | 32000 | 32050 | 32000 | 313 |
| 538 | 20240422 | 102400 | 11821983450 | 32000 | 31950 | 32050 | 31950 | 1176 |
| 539 | 20240422 | 102300 | 11784348050 | 31950 | 31950 | 32000 | 31950 | 398 |
| 540 | 20240422 | 102200 | 11771627000 | 31950 | 31950 | 32000 | 31950 | 514 |
| 541 | 20240422 | 102100 | 11755201750 | 31950 | 31950 | 32000 | 31950 | 826 |
| 542 | 20240422 | 102000 | 11728808300 | 31950 | 31900 | 32000 | 31900 | 773 |
| 543 | 20240422 | 101900 | 11704115400 | 31900 | 31950 | 31950 | 31900 | 1475 |
| 544 | 20240422 | 101800 | 11657043550 | 31900 | 31900 | 31950 | 31900 | 652 |
| 545 | 20240422 | 101700 | 11636238300 | 31950 | 31900 | 31950 | 31900 | 2006 |
| 546 | 20240422 | 101600 | 11572241550 | 31900 | 31950 | 31950 | 31900 | 496 |
| 547 | 20240422 | 101500 | 11556413400 | 31900 | 32000 | 32050 | 31900 | 3019 |
| 548 | 20240422 | 101400 | 11459883500 | 32000 | 32000 | 32050 | 32000 | 839 |
| 549 | 20240422 | 101300 | 11433031100 | 32000 | 32100 | 32100 | 32000 | 3729 |
| 550 | 20240422 | 101200 | 11313531750 | 32050 | 32050 | 32100 | 32000 | 1676 |
| 551 | 20240422 | 101100 | 11259809250 | 32050 | 32050 | 32100 | 32050 | 843 |
| 552 | 20240422 | 101000 | 11232784700 | 32050 | 31950 | 32200 | 31950 | 15139 |
| 553 | 20240422 | 100900 | 10746145200 | 31950 | 32000 | 32000 | 31950 | 1603 |
| 554 | 20240422 | 100800 | 10694892100 | 31950 | 31900 | 31950 | 31850 | 2008 |
| 555 | 20240422 | 100700 | 10630801450 | 31900 | 31850 | 31950 | 31800 | 1330 |
| 556 | 20240422 | 100600 | 10588405500 | 31800 | 31850 | 31900 | 31800 | 1078 |
| 557 | 20240422 | 100500 | 10554087050 | 31850 | 31800 | 31950 | 31800 | 2382 |
| 558 | 20240422 | 100400 | 10478219550 | 31800 | 31800 | 31950 | 31750 | 1987 |
| 559 | 20240422 | 100300 | 10414933150 | 31800 | 31850 | 31900 | 31750 | 1734 |
| 560 | 20240422 | 100200 | 10359756800 | 31800 | 31700 | 31850 | 31700 | 2716 |
| 561 | 20240422 | 100100 | 10273551100 | 31650 | 31650 | 31700 | 31650 | 2273 |
| 562 | 20240422 | 100000 | 10201579700 | 31650 | 31750 | 31750 | 31650 | 1322 |
| 563 | 20240422 | 095900 | 10159708900 | 31650 | 31700 | 31750 | 31650 | 1702 |
| 564 | 20240422 | 095800 | 10105774650 | 31700 | 31700 | 31700 | 31650 | 2031 |
| 565 | 20240422 | 095700 | 10041432700 | 31650 | 31750 | 31750 | 31650 | 6159 |
| 566 | 20240422 | 095600 | 9846259850 | 31700 | 31700 | 31750 | 31700 | 1271 |
| 567 | 20240422 | 095500 | 9805950800 | 31700 | 31700 | 31750 | 31700 | 2628 |
| 568 | 20240422 | 095400 | 9722635700 | 31750 | 31700 | 31750 | 31700 | 3243 |
| 569 | 20240422 | 095300 | 9619814900 | 31700 | 31700 | 31750 | 31700 | 2530 |
| 570 | 20240422 | 095200 | 9539597400 | 31750 | 31750 | 31800 | 31700 | 3427 |
| 571 | 20240422 | 095100 | 9430794700 | 31750 | 31850 | 31850 | 31750 | 1851 |
| 572 | 20240422 | 095000 | 9372016650 | 31850 | 31750 | 31850 | 31750 | 1999 |
| 573 | 20240422 | 094900 | 9308502400 | 31750 | 31750 | 31850 | 31700 | 1693 |
| 574 | 20240422 | 094800 | 9254711300 | 31750 | 31750 | 31800 | 31700 | 3128 |
| 575 | 20240422 | 094700 | 9155453950 | 31750 | 31700 | 31800 | 31650 | 4853 |
| 576 | 20240422 | 094600 | 9001512600 | 31700 | 31800 | 31900 | 31700 | 2861 |
| 577 | 20240422 | 094500 | 8910633850 | 31850 | 31650 | 31850 | 31650 | 16716 |
| 578 | 20240422 | 094400 | 8380517800 | 31650 | 31750 | 31750 | 31650 | 6911 |
| 579 | 20240422 | 094300 | 8161484050 | 31700 | 31750 | 31750 | 31700 | 1903 |
| 580 | 20240422 | 094200 | 8101153900 | 31750 | 31750 | 31800 | 31750 | 5203 |
| 581 | 20240422 | 094100 | 7935952350 | 31750 | 31800 | 31850 | 31750 | 6436 |
| 582 | 20240422 | 094000 | 7731279900 | 31800 | 31850 | 31900 | 31800 | 3153 |
| 583 | 20240422 | 093900 | 7630891050 | 31900 | 31900 | 31900 | 31800 | 5918 |
| 584 | 20240422 | 093800 | 7442375700 | 31850 | 31900 | 31900 | 31850 | 2083 |
| 585 | 20240422 | 093700 | 7376021100 | 31900 | 31900 | 31950 | 31800 | 955 |
| 586 | 20240422 | 093600 | 7345580350 | 31800 | 31900 | 31950 | 31800 | 9115 |
| 587 | 20240422 | 093500 | 7055079650 | 32000 | 31950 | 32100 | 31900 | 5733 |
| 588 | 20240422 | 093400 | 6871627400 | 32000 | 31950 | 32000 | 31950 | 1331 |
| 589 | 20240422 | 093300 | 6829051800 | 31950 | 31900 | 32000 | 31900 | 2917 |
| 590 | 20240422 | 093200 | 6735913500 | 31900 | 31850 | 31950 | 31800 | 2742 |
| 591 | 20240422 | 093100 | 6648465750 | 31800 | 31850 | 31900 | 31800 | 7988 |
| 592 | 20240422 | 093000 | 6394209950 | 31850 | 32000 | 32050 | 31850 | 6821 |
| 593 | 20240422 | 092900 | 6176510700 | 31950 | 32050 | 32100 | 31950 | 8363 |
| 594 | 20240422 | 092800 | 5908801550 | 32050 | 32050 | 32100 | 32050 | 1996 |
| 595 | 20240422 | 092700 | 5844819300 | 32100 | 32150 | 32150 | 32050 | 4889 |
| 596 | 20240422 | 092600 | 5687905600 | 32150 | 32200 | 32250 | 32150 | 3839 |
| 597 | 20240422 | 092500 | 5564426050 | 32200 | 32350 | 32350 | 32200 | 4738 |
| 598 | 20240422 | 092400 | 5411647850 | 32300 | 32450 | 32450 | 32300 | 2957 |
| 599 | 20240422 | 092300 | 5315912050 | 32450 | 32450 | 32500 | 32450 | 5908 |
| 600 | 20240422 | 092200 | 5124186200 | 32500 | 32550 | 32550 | 32450 | 1917 |
| 601 | 20240422 | 092100 | 5061927350 | 32550 | 32500 | 32550 | 32500 | 1057 |
| 602 | 20240422 | 092000 | 5027543550 | 32500 | 32500 | 32550 | 32450 | 2051 |
| 603 | 20240422 | 091900 | 4960856800 | 32500 | 32650 | 32700 | 32450 | 8743 |
| 604 | 20240422 | 091800 | 4676116750 | 32650 | 32550 | 32650 | 32500 | 3911 |
| 605 | 20240422 | 091700 | 4548709400 | 32500 | 32500 | 32550 | 32500 | 1182 |
| 606 | 20240422 | 091600 | 4510258600 | 32550 | 32550 | 32600 | 32500 | 4193 |
| 607 | 20240422 | 091500 | 4373844150 | 32550 | 32500 | 32600 | 32450 | 4200 |
| 608 | 20240422 | 091400 | 4237243200 | 32450 | 32450 | 32500 | 32300 | 4116 |
| 609 | 20240422 | 091300 | 4103814300 | 32450 | 32350 | 32500 | 32250 | 3506 |
| 610 | 20240422 | 091200 | 3990143400 | 32250 | 32250 | 32350 | 32250 | 1598 |
| 611 | 20240422 | 091100 | 3938550600 | 32250 | 32250 | 32300 | 32200 | 4113 |
| 612 | 20240422 | 091000 | 3805907150 | 32250 | 32150 | 32250 | 32100 | 3178 |
| 613 | 20240422 | 090900 | 3703601850 | 32150 | 32150 | 32150 | 32050 | 4091 |
| 614 | 20240422 | 090800 | 3572279550 | 32100 | 32100 | 32150 | 32050 | 5727 |
| 615 | 20240422 | 090700 | 3388450050 | 32050 | 32100 | 32200 | 32050 | 4325 |
| 616 | 20240422 | 090600 | 3249470350 | 32100 | 32050 | 32150 | 32050 | 2436 |
| 617 | 20240422 | 090500 | 3171275250 | 32050 | 31700 | 32150 | 31700 | 4540 |
| 618 | 20240422 | 090400 | 3026292900 | 31700 | 31750 | 31800 | 31650 | 18831 |
| 619 | 20240422 | 090300 | 2428980500 | 31700 | 31950 | 32100 | 31650 | 23310 |
| 620 | 20240422 | 090200 | 1686528350 | 31900 | 32250 | 32250 | 31850 | 13982 |
| 621 | 20240422 | 090100 | 1238635550 | 32250 | 32400 | 32450 | 32050 | 15979 |
| 622 | 20240422 | 090000 | 723267450 | 32450 | 32500 | 32700 | 32400 | 22014 |