34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240417 | 191800 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 12934 |
| 3 | 20240417 | 191700 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 4 | 20240417 | 191600 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 5 | 20240417 | 191500 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 6 | 20240417 | 191400 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 7 | 20240417 | 191300 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 8 | 20240417 | 191200 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 9 | 20240417 | 191100 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 10 | 20240417 | 191000 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 11 | 20240417 | 190900 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 12 | 20240417 | 190800 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 13 | 20240417 | 190700 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 14 | 20240417 | 190600 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 15 | 20240417 | 190500 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 16 | 20240417 | 190400 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 17 | 20240417 | 190300 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 18 | 20240417 | 190200 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 19 | 20240417 | 190100 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 20 | 20240417 | 190000 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 21 | 20240417 | 185900 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 22 | 20240417 | 185800 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 23 | 20240417 | 185700 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 24 | 20240417 | 185600 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 25 | 20240417 | 185500 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 26 | 20240417 | 185400 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 27 | 20240417 | 185300 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 28 | 20240417 | 185200 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 29 | 20240417 | 185100 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 30 | 20240417 | 185000 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 31 | 20240417 | 184900 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 32 | 20240417 | 184800 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 12934 |
| 33 | 20240417 | 184700 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 34 | 20240417 | 184600 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 35 | 20240417 | 184500 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 36 | 20240417 | 184400 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 37 | 20240417 | 184300 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 38 | 20240417 | 184200 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 39 | 20240417 | 184100 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 40 | 20240417 | 184000 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 41 | 20240417 | 183900 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 42 | 20240417 | 183800 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 43 | 20240417 | 183700 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 44 | 20240417 | 183600 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 45 | 20240417 | 183500 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 46 | 20240417 | 183400 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 47 | 20240417 | 183300 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 48 | 20240417 | 183200 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 49 | 20240417 | 183100 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 50 | 20240417 | 183000 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 51 | 20240417 | 182900 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 52 | 20240417 | 182800 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 53 | 20240417 | 182700 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 54 | 20240417 | 182600 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 55 | 20240417 | 182500 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 56 | 20240417 | 182400 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 57 | 20240417 | 182300 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 58 | 20240417 | 182200 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 59 | 20240417 | 182100 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 60 | 20240417 | 182000 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 61 | 20240417 | 181900 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 62 | 20240417 | 181800 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 12934 |
| 63 | 20240417 | 181700 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 64 | 20240417 | 181600 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 65 | 20240417 | 181500 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 66 | 20240417 | 181400 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 67 | 20240417 | 181300 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 68 | 20240417 | 181200 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 69 | 20240417 | 181100 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 70 | 20240417 | 181000 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 71 | 20240417 | 180900 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 72 | 20240417 | 180800 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 73 | 20240417 | 180700 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 74 | 20240417 | 180600 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 75 | 20240417 | 180500 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 76 | 20240417 | 180400 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 77 | 20240417 | 180300 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 78 | 20240417 | 180200 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 79 | 20240417 | 180100 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 80 | 20240417 | 180000 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 81 | 20240417 | 175900 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 82 | 20240417 | 175800 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 83 | 20240417 | 175700 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 84 | 20240417 | 175600 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 85 | 20240417 | 175500 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 86 | 20240417 | 175400 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 87 | 20240417 | 175300 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 88 | 20240417 | 175200 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 89 | 20240417 | 175100 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 90 | 20240417 | 175000 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 91 | 20240417 | 174900 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 92 | 20240417 | 174800 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 12934 |
| 93 | 20240417 | 174700 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 94 | 20240417 | 174600 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 95 | 20240417 | 174500 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 96 | 20240417 | 174400 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 97 | 20240417 | 174300 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 98 | 20240417 | 174200 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 99 | 20240417 | 174100 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 100 | 20240417 | 174000 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 101 | 20240417 | 173900 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 102 | 20240417 | 173800 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 103 | 20240417 | 173700 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 104 | 20240417 | 173600 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 105 | 20240417 | 173500 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 106 | 20240417 | 173400 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 107 | 20240417 | 173300 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 108 | 20240417 | 173200 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 109 | 20240417 | 173100 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 110 | 20240417 | 173000 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 111 | 20240417 | 172900 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 112 | 20240417 | 172800 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 113 | 20240417 | 172700 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 114 | 20240417 | 172600 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 115 | 20240417 | 172500 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 116 | 20240417 | 172400 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 117 | 20240417 | 172300 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 118 | 20240417 | 172200 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 119 | 20240417 | 172100 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 120 | 20240417 | 172000 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 121 | 20240417 | 171900 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 122 | 20240417 | 171800 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 12934 |
| 123 | 20240417 | 171700 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 124 | 20240417 | 171600 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 125 | 20240417 | 171500 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 126 | 20240417 | 171400 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 127 | 20240417 | 171300 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 128 | 20240417 | 171200 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 129 | 20240417 | 171100 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 130 | 20240417 | 171000 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 131 | 20240417 | 170900 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 132 | 20240417 | 170800 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 133 | 20240417 | 170700 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 134 | 20240417 | 170600 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 135 | 20240417 | 170500 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 136 | 20240417 | 170400 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 137 | 20240417 | 170300 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 138 | 20240417 | 170200 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 139 | 20240417 | 170100 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 140 | 20240417 | 170000 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 141 | 20240417 | 165900 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 142 | 20240417 | 165800 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 143 | 20240417 | 165700 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 144 | 20240417 | 165600 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 145 | 20240417 | 165500 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 146 | 20240417 | 165400 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 147 | 20240417 | 165300 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 148 | 20240417 | 165200 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 149 | 20240417 | 165100 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 150 | 20240417 | 165000 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 151 | 20240417 | 164900 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 152 | 20240417 | 164800 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 12934 |
| 153 | 20240417 | 164700 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 154 | 20240417 | 164600 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 155 | 20240417 | 164500 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 156 | 20240417 | 164400 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 157 | 20240417 | 164300 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 158 | 20240417 | 164200 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 159 | 20240417 | 164100 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 160 | 20240417 | 164000 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 161 | 20240417 | 163900 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 162 | 20240417 | 163800 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 163 | 20240417 | 163700 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 164 | 20240417 | 163600 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 165 | 20240417 | 163500 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 166 | 20240417 | 163400 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 167 | 20240417 | 163300 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 168 | 20240417 | 163200 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 169 | 20240417 | 163100 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 170 | 20240417 | 163000 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 171 | 20240417 | 162900 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 172 | 20240417 | 162800 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 173 | 20240417 | 162700 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 174 | 20240417 | 162600 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 175 | 20240417 | 162500 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 176 | 20240417 | 162400 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 177 | 20240417 | 162300 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 178 | 20240417 | 162200 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 179 | 20240417 | 162100 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 180 | 20240417 | 162000 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 181 | 20240417 | 161900 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 182 | 20240417 | 161800 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 12934 |
| 183 | 20240417 | 161700 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 184 | 20240417 | 161600 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 185 | 20240417 | 161500 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 186 | 20240417 | 161400 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 187 | 20240417 | 161300 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 188 | 20240417 | 161200 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 189 | 20240417 | 161100 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 190 | 20240417 | 161000 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 191 | 20240417 | 160900 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 192 | 20240417 | 160800 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 193 | 20240417 | 160700 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 194 | 20240417 | 160600 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 195 | 20240417 | 160500 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 196 | 20240417 | 160400 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 197 | 20240417 | 160300 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 198 | 20240417 | 160200 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 199 | 20240417 | 160100 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 200 | 20240417 | 160000 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 201 | 20240417 | 155900 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 202 | 20240417 | 155800 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 203 | 20240417 | 155700 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 204 | 20240417 | 155600 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 205 | 20240417 | 155500 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 206 | 20240417 | 155400 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 207 | 20240417 | 155300 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 208 | 20240417 | 155200 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 209 | 20240417 | 155100 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 210 | 20240417 | 155000 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 211 | 20240417 | 154900 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 212 | 20240417 | 154800 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 12934 |
| 213 | 20240417 | 154700 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 214 | 20240417 | 154600 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 215 | 20240417 | 154500 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 216 | 20240417 | 154400 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 217 | 20240417 | 154300 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 218 | 20240417 | 154200 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 219 | 20240417 | 154100 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 220 | 20240417 | 154000 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 221 | 20240417 | 153900 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 222 | 20240417 | 153800 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 223 | 20240417 | 153700 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 224 | 20240417 | 153600 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 225 | 20240417 | 153500 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 226 | 20240417 | 153400 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 227 | 20240417 | 153300 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 228 | 20240417 | 153200 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 229 | 20240417 | 153100 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 230 | 20240417 | 153000 | 23562657900 | 21550 | 21550 | 21550 | 21550 | 12934 |
| 231 | 20240417 | 152900 | 23283930200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 232 | 20240417 | 152800 | 23283930200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 233 | 20240417 | 152700 | 23283930200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 234 | 20240417 | 152600 | 23283930200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 235 | 20240417 | 152500 | 23283930200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 236 | 20240417 | 152400 | 23283930200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 237 | 20240417 | 152300 | 23283930200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 238 | 20240417 | 152200 | 23283930200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 239 | 20240417 | 152100 | 23283930200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 240 | 20240417 | 152000 | 23283930200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 241 | 20240417 | 151900 | 23283930200 | 21400 | 21400 | 21450 | 21300 | 5709 |
| 242 | 20240417 | 151800 | 23161949500 | 21400 | 21400 | 21450 | 21350 | 2346 |
| 243 | 20240417 | 151700 | 23111736400 | 21400 | 21400 | 21450 | 21350 | 3084 |
| 244 | 20240417 | 151600 | 23045733050 | 21450 | 21450 | 21450 | 21400 | 2358 |
| 245 | 20240417 | 151500 | 22995246350 | 21450 | 21450 | 21450 | 21350 | 4562 |
| 246 | 20240417 | 151400 | 22897599600 | 21450 | 21500 | 21500 | 21450 | 725 |
| 247 | 20240417 | 151300 | 22882029050 | 21450 | 21450 | 21500 | 21400 | 3441 |
| 248 | 20240417 | 151200 | 22808160000 | 21450 | 21450 | 21500 | 21400 | 1778 |
| 249 | 20240417 | 151100 | 22770015500 | 21500 | 21500 | 21550 | 21450 | 967 |
| 250 | 20240417 | 151000 | 22749236650 | 21450 | 21500 | 21550 | 21450 | 588 |
| 251 | 20240417 | 150900 | 22736588300 | 21500 | 21550 | 21550 | 21500 | 614 |
| 252 | 20240417 | 150800 | 22723375100 | 21550 | 21550 | 21550 | 21500 | 662 |
| 253 | 20240417 | 150700 | 22709119150 | 21550 | 21600 | 21600 | 21550 | 1429 |
| 254 | 20240417 | 150600 | 22678310050 | 21550 | 21600 | 21600 | 21550 | 2975 |
| 255 | 20240417 | 150500 | 22614056800 | 21600 | 21550 | 21600 | 21500 | 320 |
| 256 | 20240417 | 150400 | 22607156400 | 21500 | 21450 | 21550 | 21450 | 1908 |
| 257 | 20240417 | 150300 | 22566058200 | 21500 | 21500 | 21550 | 21450 | 2114 |
| 258 | 20240417 | 150200 | 22520604450 | 21500 | 21450 | 21500 | 21450 | 238 |
| 259 | 20240417 | 150100 | 22515492000 | 21450 | 21400 | 21500 | 21350 | 3442 |
| 260 | 20240417 | 150000 | 22441725200 | 21350 | 21400 | 21450 | 21350 | 2261 |
| 261 | 20240417 | 145900 | 22393343350 | 21400 | 21450 | 21500 | 21400 | 1281 |
| 262 | 20240417 | 145800 | 22365905550 | 21450 | 21450 | 21500 | 21450 | 883 |
| 263 | 20240417 | 145700 | 22346961800 | 21450 | 21450 | 21500 | 21450 | 2047 |
| 264 | 20240417 | 145600 | 22303049450 | 21450 | 21400 | 21450 | 21400 | 4033 |
| 265 | 20240417 | 145500 | 22216576050 | 21400 | 21450 | 21450 | 21400 | 3672 |
| 266 | 20240417 | 145400 | 22137919150 | 21450 | 21500 | 21500 | 21450 | 4732 |
| 267 | 20240417 | 145300 | 22036322100 | 21500 | 21550 | 21550 | 21500 | 3147 |
| 268 | 20240417 | 145200 | 21968623150 | 21550 | 21550 | 21600 | 21500 | 2393 |
| 269 | 20240417 | 145100 | 21917083050 | 21550 | 21600 | 21650 | 21550 | 1813 |
| 270 | 20240417 | 145000 | 21877943100 | 21600 | 21600 | 21600 | 21550 | 1277 |
| 271 | 20240417 | 144900 | 21850360150 | 21550 | 21600 | 21600 | 21550 | 1015 |
| 272 | 20240417 | 144800 | 21828478200 | 21600 | 21600 | 21650 | 21550 | 1802 |
| 273 | 20240417 | 144700 | 21789559800 | 21550 | 21600 | 21650 | 21550 | 1012 |
| 274 | 20240417 | 144600 | 21767700450 | 21600 | 21500 | 21650 | 21500 | 8043 |
| 275 | 20240417 | 144500 | 21594300650 | 21500 | 21550 | 21600 | 21500 | 4197 |
| 276 | 20240417 | 144400 | 21503939450 | 21600 | 21550 | 21600 | 21550 | 1822 |
| 277 | 20240417 | 144300 | 21464670400 | 21550 | 21550 | 21600 | 21500 | 1877 |
| 278 | 20240417 | 144200 | 21424218100 | 21550 | 21600 | 21600 | 21500 | 5841 |
| 279 | 20240417 | 144100 | 21298346900 | 21600 | 21750 | 21800 | 21600 | 8508 |
| 280 | 20240417 | 144000 | 21113930750 | 21800 | 21800 | 21850 | 21750 | 4047 |
| 281 | 20240417 | 143900 | 21025703950 | 21850 | 21800 | 21850 | 21800 | 351 |
| 282 | 20240417 | 143800 | 21018039800 | 21850 | 21850 | 21850 | 21800 | 805 |
| 283 | 20240417 | 143700 | 21000451050 | 21850 | 21800 | 21900 | 21800 | 377 |
| 284 | 20240417 | 143600 | 20992213900 | 21850 | 21850 | 21850 | 21800 | 222 |
| 285 | 20240417 | 143500 | 20987363350 | 21800 | 21850 | 21900 | 21800 | 1948 |
| 286 | 20240417 | 143400 | 20944831000 | 21850 | 21900 | 21900 | 21850 | 292 |
| 287 | 20240417 | 143300 | 20938441900 | 21900 | 21900 | 21900 | 21900 | 609 |
| 288 | 20240417 | 143200 | 20925104800 | 21900 | 21900 | 21900 | 21850 | 539 |
| 289 | 20240417 | 143100 | 20913310500 | 21850 | 21900 | 21900 | 21850 | 837 |
| 290 | 20240417 | 143000 | 20894980450 | 21900 | 21900 | 21900 | 21900 | 907 |
| 291 | 20240417 | 142900 | 20875117150 | 21850 | 21900 | 21900 | 21850 | 1044 |
| 292 | 20240417 | 142800 | 20852283550 | 21900 | 21900 | 21900 | 21850 | 681 |
| 293 | 20240417 | 142700 | 20837369950 | 21900 | 21850 | 21900 | 21850 | 449 |
| 294 | 20240417 | 142600 | 20827544700 | 21850 | 21900 | 21900 | 21850 | 172 |
| 295 | 20240417 | 142500 | 20823779150 | 21900 | 21900 | 21950 | 21900 | 938 |
| 296 | 20240417 | 142400 | 20803233550 | 21950 | 21900 | 21950 | 21850 | 1765 |
| 297 | 20240417 | 142300 | 20764579800 | 21850 | 21900 | 21900 | 21850 | 609 |
| 298 | 20240417 | 142200 | 20751249600 | 21900 | 21900 | 21900 | 21900 | 531 |
| 299 | 20240417 | 142100 | 20739620700 | 21900 | 21900 | 21900 | 21850 | 435 |
| 300 | 20240417 | 142000 | 20730096150 | 21900 | 21900 | 21900 | 21900 | 1247 |
| 301 | 20240417 | 141900 | 20702786850 | 21900 | 21850 | 21900 | 21850 | 1144 |
| 302 | 20240417 | 141800 | 20677759700 | 21900 | 21900 | 21900 | 21850 | 950 |
| 303 | 20240417 | 141700 | 20656966700 | 21900 | 21900 | 21900 | 21850 | 556 |
| 304 | 20240417 | 141600 | 20644790900 | 21900 | 21900 | 21900 | 21850 | 410 |
| 305 | 20240417 | 141500 | 20635812800 | 21900 | 21900 | 21900 | 21850 | 747 |
| 306 | 20240417 | 141400 | 20619456000 | 21900 | 21900 | 21900 | 21850 | 483 |
| 307 | 20240417 | 141300 | 20608878800 | 21900 | 21850 | 21900 | 21800 | 1716 |
| 308 | 20240417 | 141200 | 20571364550 | 21850 | 21850 | 21850 | 21800 | 45 |
| 309 | 20240417 | 141100 | 20570381350 | 21850 | 21850 | 21900 | 21800 | 1989 |
| 310 | 20240417 | 141000 | 20526907850 | 21850 | 21900 | 21900 | 21850 | 156 |
| 311 | 20240417 | 140900 | 20523491700 | 21900 | 21850 | 21900 | 21850 | 5752 |
| 312 | 20240417 | 140800 | 20397523650 | 21900 | 21900 | 21900 | 21850 | 1689 |
| 313 | 20240417 | 140700 | 20360563050 | 21900 | 21900 | 21900 | 21900 | 219 |
| 314 | 20240417 | 140600 | 20355766950 | 21850 | 21900 | 21900 | 21850 | 144 |
| 315 | 20240417 | 140500 | 20352613400 | 21900 | 21900 | 21900 | 21850 | 321 |
| 316 | 20240417 | 140400 | 20345586000 | 21900 | 21850 | 21900 | 21850 | 357 |
| 317 | 20240417 | 140300 | 20337774950 | 21800 | 21850 | 21850 | 21800 | 39 |
| 318 | 20240417 | 140200 | 20336924100 | 21850 | 21900 | 21900 | 21850 | 369 |
| 319 | 20240417 | 140100 | 20328861200 | 21850 | 21900 | 21900 | 21850 | 668 |
| 320 | 20240417 | 140000 | 20314261950 | 21850 | 21850 | 21900 | 21850 | 281 |
| 321 | 20240417 | 135900 | 20308115500 | 21900 | 21900 | 21900 | 21900 | 482 |
| 322 | 20240417 | 135800 | 20297559700 | 21900 | 21900 | 21900 | 21850 | 676 |
| 323 | 20240417 | 135700 | 20282755850 | 21900 | 21850 | 21900 | 21800 | 410 |
| 324 | 20240417 | 135600 | 20273793300 | 21850 | 21850 | 21900 | 21850 | 465 |
| 325 | 20240417 | 135500 | 20263632750 | 21850 | 21850 | 21900 | 21850 | 740 |
| 326 | 20240417 | 135400 | 20247463650 | 21900 | 21850 | 21900 | 21800 | 1007 |
| 327 | 20240417 | 135300 | 20225460200 | 21850 | 21800 | 21850 | 21800 | 1115 |
| 328 | 20240417 | 135200 | 20201116200 | 21800 | 21900 | 21900 | 21800 | 2218 |
| 329 | 20240417 | 135100 | 20152670100 | 21900 | 21950 | 22000 | 21900 | 4667 |
| 330 | 20240417 | 135000 | 20050307500 | 21950 | 21950 | 21950 | 21900 | 892 |
| 331 | 20240417 | 134900 | 20030728200 | 21950 | 21950 | 21950 | 21900 | 2338 |
| 332 | 20240417 | 134800 | 19979475600 | 21950 | 21950 | 21950 | 21900 | 481 |
| 333 | 20240417 | 134700 | 19968920350 | 21950 | 21950 | 21950 | 21900 | 665 |
| 334 | 20240417 | 134600 | 19954339250 | 21950 | 21900 | 21950 | 21900 | 677 |
| 335 | 20240417 | 134500 | 19939484250 | 21900 | 21900 | 21950 | 21850 | 2186 |
| 336 | 20240417 | 134400 | 19891589050 | 21900 | 21900 | 21950 | 21900 | 390 |
| 337 | 20240417 | 134300 | 19883034500 | 21900 | 21900 | 21900 | 21850 | 1816 |
| 338 | 20240417 | 134200 | 19843269100 | 21900 | 21900 | 21900 | 21850 | 435 |
| 339 | 20240417 | 134100 | 19833750600 | 21900 | 21900 | 21900 | 21850 | 1164 |
| 340 | 20240417 | 134000 | 19808259050 | 21900 | 21850 | 21900 | 21850 | 623 |
| 341 | 20240417 | 133900 | 19794615850 | 21900 | 21900 | 21900 | 21900 | 435 |
| 342 | 20240417 | 133800 | 19785089350 | 21900 | 21850 | 21900 | 21800 | 1049 |
| 343 | 20240417 | 133700 | 19762158800 | 21800 | 21900 | 21900 | 21800 | 1299 |
| 344 | 20240417 | 133600 | 19733781950 | 21900 | 21850 | 21900 | 21850 | 661 |
| 345 | 20240417 | 133500 | 19719316600 | 21900 | 21950 | 21950 | 21900 | 652 |
| 346 | 20240417 | 133400 | 19705034300 | 21900 | 21950 | 21950 | 21900 | 1282 |
| 347 | 20240417 | 133300 | 19676948700 | 21900 | 21950 | 21950 | 21900 | 493 |
| 348 | 20240417 | 133200 | 19666128900 | 21950 | 21900 | 21950 | 21900 | 1546 |
| 349 | 20240417 | 133100 | 19632222750 | 21900 | 21950 | 21950 | 21900 | 146 |
| 350 | 20240417 | 133000 | 19629018550 | 21950 | 21850 | 21950 | 21800 | 5470 |
| 351 | 20240417 | 132900 | 19509405400 | 21850 | 21850 | 21850 | 21800 | 683 |
| 352 | 20240417 | 132800 | 19494491900 | 21850 | 21850 | 21850 | 21800 | 498 |
| 353 | 20240417 | 132700 | 19483611600 | 21850 | 21800 | 21850 | 21800 | 1527 |
| 354 | 20240417 | 132600 | 19450283400 | 21850 | 21800 | 21850 | 21800 | 855 |
| 355 | 20240417 | 132500 | 19431634350 | 21800 | 21850 | 21850 | 21800 | 992 |
| 356 | 20240417 | 132400 | 19409990250 | 21800 | 21850 | 21850 | 21800 | 155 |
| 357 | 20240417 | 132300 | 19406607400 | 21850 | 21800 | 21850 | 21800 | 388 |
| 358 | 20240417 | 132200 | 19398137300 | 21850 | 21800 | 21850 | 21750 | 1844 |
| 359 | 20240417 | 132100 | 19357941700 | 21750 | 21800 | 21800 | 21750 | 218 |
| 360 | 20240417 | 132000 | 19353195300 | 21750 | 21750 | 21800 | 21750 | 924 |
| 361 | 20240417 | 131900 | 19333082850 | 21750 | 21750 | 21800 | 21700 | 696 |
| 362 | 20240417 | 131800 | 19317945350 | 21750 | 21800 | 21800 | 21750 | 777 |
| 363 | 20240417 | 131700 | 19301040500 | 21750 | 21800 | 21800 | 21750 | 410 |
| 364 | 20240417 | 131600 | 19292110000 | 21800 | 21750 | 21800 | 21750 | 683 |
| 365 | 20240417 | 131500 | 19277247700 | 21750 | 21800 | 21800 | 21750 | 1057 |
| 366 | 20240417 | 131400 | 19254248700 | 21800 | 21800 | 21800 | 21750 | 145 |
| 367 | 20240417 | 131300 | 19251087750 | 21800 | 21750 | 21800 | 21700 | 1751 |
| 368 | 20240417 | 131200 | 19212996050 | 21750 | 21750 | 21750 | 21700 | 422 |
| 369 | 20240417 | 131100 | 19203819900 | 21750 | 21700 | 21750 | 21700 | 635 |
| 370 | 20240417 | 131000 | 19190014250 | 21750 | 21700 | 21750 | 21700 | 1050 |
| 371 | 20240417 | 130900 | 19167219500 | 21750 | 21800 | 21800 | 21750 | 1847 |
| 372 | 20240417 | 130800 | 19127032100 | 21750 | 21800 | 21800 | 21750 | 833 |
| 373 | 20240417 | 130700 | 19108897500 | 21800 | 21800 | 21800 | 21750 | 352 |
| 374 | 20240417 | 130600 | 19101224050 | 21800 | 21800 | 21800 | 21750 | 271 |
| 375 | 20240417 | 130500 | 19095316900 | 21800 | 21800 | 21800 | 21750 | 685 |
| 376 | 20240417 | 130400 | 19080402400 | 21800 | 21800 | 21800 | 21750 | 274 |
| 377 | 20240417 | 130300 | 19074429350 | 21800 | 21800 | 21800 | 21750 | 620 |
| 378 | 20240417 | 130200 | 19060922950 | 21800 | 21800 | 21800 | 21750 | 353 |
| 379 | 20240417 | 130100 | 19053232550 | 21750 | 21800 | 21800 | 21750 | 553 |
| 380 | 20240417 | 130000 | 19041189800 | 21800 | 21750 | 21800 | 21750 | 411 |
| 381 | 20240417 | 125900 | 19032243400 | 21800 | 21800 | 21850 | 21750 | 607 |
| 382 | 20240417 | 125800 | 19019010800 | 21800 | 21850 | 21850 | 21800 | 590 |
| 383 | 20240417 | 125700 | 19006148500 | 21800 | 21800 | 21850 | 21800 | 512 |
| 384 | 20240417 | 125600 | 18994983800 | 21800 | 21800 | 21850 | 21800 | 154 |
| 385 | 20240417 | 125500 | 18991624100 | 21800 | 21800 | 21850 | 21800 | 459 |
| 386 | 20240417 | 125400 | 18981617600 | 21800 | 21800 | 21850 | 21800 | 114 |
| 387 | 20240417 | 125300 | 18979129800 | 21800 | 21800 | 21800 | 21800 | 503 |
| 388 | 20240417 | 125200 | 18968164400 | 21850 | 21800 | 21850 | 21800 | 298 |
| 389 | 20240417 | 125100 | 18961667600 | 21800 | 21800 | 21850 | 21750 | 1342 |
| 390 | 20240417 | 125000 | 18932412450 | 21750 | 21800 | 21850 | 21750 | 1357 |
| 391 | 20240417 | 124900 | 18902853350 | 21800 | 21800 | 21850 | 21800 | 2813 |
| 392 | 20240417 | 124800 | 18841529650 | 21800 | 21800 | 21850 | 21800 | 143 |
| 393 | 20240417 | 124700 | 18838411900 | 21800 | 21800 | 21850 | 21800 | 513 |
| 394 | 20240417 | 124600 | 18827228200 | 21800 | 21800 | 21800 | 21750 | 380 |
| 395 | 20240417 | 124500 | 18818947350 | 21800 | 21800 | 21800 | 21750 | 316 |
| 396 | 20240417 | 124400 | 18812059100 | 21800 | 21850 | 21850 | 21750 | 3225 |
| 397 | 20240417 | 124300 | 18741754200 | 21800 | 21800 | 21850 | 21800 | 24 |
| 398 | 20240417 | 124200 | 18741230400 | 21850 | 21800 | 21850 | 21800 | 710 |
| 399 | 20240417 | 124100 | 18725749800 | 21800 | 21800 | 21850 | 21800 | 458 |
| 400 | 20240417 | 124000 | 18715765100 | 21800 | 21800 | 21850 | 21800 | 261 |
| 401 | 20240417 | 123900 | 18710063550 | 21750 | 21850 | 21850 | 21750 | 427 |
| 402 | 20240417 | 123800 | 18700749850 | 21850 | 21800 | 21850 | 21800 | 58 |
| 403 | 20240417 | 123700 | 18699485150 | 21800 | 21800 | 21850 | 21800 | 738 |
| 404 | 20240417 | 123600 | 18683396650 | 21800 | 21750 | 21800 | 21750 | 613 |
| 405 | 20240417 | 123500 | 18670033600 | 21800 | 21800 | 21800 | 21800 | 72 |
| 406 | 20240417 | 123400 | 18668464000 | 21800 | 21800 | 21800 | 21750 | 542 |
| 407 | 20240417 | 123300 | 18656649300 | 21800 | 21800 | 21800 | 21800 | 280 |
| 408 | 20240417 | 123200 | 18650545300 | 21750 | 21750 | 21800 | 21750 | 677 |
| 409 | 20240417 | 123100 | 18635787000 | 21800 | 21800 | 21800 | 21750 | 1101 |
| 410 | 20240417 | 123000 | 18611785300 | 21750 | 21850 | 21850 | 21750 | 1004 |
| 411 | 20240417 | 122900 | 18589907950 | 21850 | 21850 | 21850 | 21750 | 163 |
| 412 | 20240417 | 122800 | 18586354300 | 21800 | 21850 | 21850 | 21800 | 1330 |
| 413 | 20240417 | 122700 | 18557356800 | 21850 | 21850 | 21850 | 21800 | 589 |
| 414 | 20240417 | 122600 | 18544488400 | 21850 | 21800 | 21850 | 21750 | 1329 |
| 415 | 20240417 | 122500 | 18515508850 | 21800 | 21800 | 21850 | 21800 | 562 |
| 416 | 20240417 | 122400 | 18503250500 | 21800 | 21850 | 21850 | 21750 | 791 |
| 417 | 20240417 | 122300 | 18486001900 | 21850 | 21850 | 21850 | 21850 | 241 |
| 418 | 20240417 | 122200 | 18480736050 | 21850 | 21850 | 21850 | 21800 | 1537 |
| 419 | 20240417 | 122100 | 18447156600 | 21850 | 21800 | 21850 | 21750 | 961 |
| 420 | 20240417 | 122000 | 18426203750 | 21800 | 21800 | 21850 | 21700 | 1546 |
| 421 | 20240417 | 121900 | 18392570200 | 21850 | 21800 | 21850 | 21750 | 439 |
| 422 | 20240417 | 121800 | 18383000950 | 21800 | 21800 | 21800 | 21800 | 811 |
| 423 | 20240417 | 121700 | 18365321150 | 21800 | 21800 | 21800 | 21750 | 721 |
| 424 | 20240417 | 121600 | 18349606350 | 21800 | 21900 | 21900 | 21800 | 3979 |
| 425 | 20240417 | 121500 | 18262746800 | 21850 | 21900 | 21900 | 21850 | 1090 |
| 426 | 20240417 | 121400 | 18238876150 | 21850 | 21850 | 21850 | 21800 | 1796 |
| 427 | 20240417 | 121300 | 18199634150 | 21850 | 21800 | 21850 | 21800 | 747 |
| 428 | 20240417 | 121200 | 18183342300 | 21850 | 21850 | 21850 | 21850 | 249 |
| 429 | 20240417 | 121100 | 18177901650 | 21850 | 21750 | 21850 | 21750 | 2557 |
| 430 | 20240417 | 121000 | 18122115300 | 21800 | 21800 | 21800 | 21750 | 446 |
| 431 | 20240417 | 120900 | 18112403850 | 21800 | 21750 | 21800 | 21700 | 614 |
| 432 | 20240417 | 120800 | 18099044150 | 21800 | 21800 | 21800 | 21700 | 1251 |
| 433 | 20240417 | 120700 | 18071828100 | 21750 | 21800 | 21800 | 21750 | 342 |
| 434 | 20240417 | 120600 | 18064383850 | 21800 | 21800 | 21800 | 21750 | 695 |
| 435 | 20240417 | 120500 | 18049257300 | 21800 | 21800 | 21800 | 21800 | 228 |
| 436 | 20240417 | 120400 | 18044286900 | 21800 | 21800 | 21800 | 21750 | 277 |
| 437 | 20240417 | 120300 | 18038253950 | 21800 | 21800 | 21800 | 21800 | 439 |
| 438 | 20240417 | 120200 | 18028683750 | 21750 | 21750 | 21800 | 21700 | 996 |
| 439 | 20240417 | 120100 | 18007019350 | 21700 | 21750 | 21750 | 21700 | 395 |
| 440 | 20240417 | 120000 | 17998434650 | 21750 | 21700 | 21800 | 21700 | 1124 |
| 441 | 20240417 | 115900 | 17973980000 | 21750 | 21750 | 21750 | 21700 | 673 |
| 442 | 20240417 | 115800 | 17959342500 | 21750 | 21750 | 21750 | 21700 | 972 |
| 443 | 20240417 | 115700 | 17938210750 | 21750 | 21750 | 21750 | 21700 | 471 |
| 444 | 20240417 | 115600 | 17927969300 | 21750 | 21700 | 21750 | 21700 | 338 |
| 445 | 20240417 | 115500 | 17920617850 | 21750 | 21750 | 21750 | 21700 | 683 |
| 446 | 20240417 | 115400 | 17905762650 | 21750 | 21700 | 21750 | 21700 | 701 |
| 447 | 20240417 | 115300 | 17890526550 | 21700 | 21750 | 21750 | 21700 | 335 |
| 448 | 20240417 | 115200 | 17883245750 | 21750 | 21750 | 21750 | 21700 | 316 |
| 449 | 20240417 | 115100 | 17876383650 | 21700 | 21700 | 21750 | 21700 | 516 |
| 450 | 20240417 | 115000 | 17865179450 | 21700 | 21750 | 21750 | 21700 | 642 |
| 451 | 20240417 | 114900 | 17851240950 | 21700 | 21700 | 21750 | 21650 | 419 |
| 452 | 20240417 | 114800 | 17842138550 | 21700 | 21650 | 21700 | 21650 | 2061 |
| 453 | 20240417 | 114700 | 17797415350 | 21700 | 21650 | 21700 | 21650 | 384 |
| 454 | 20240417 | 114600 | 17789085700 | 21650 | 21600 | 21700 | 21600 | 639 |
| 455 | 20240417 | 114500 | 17775250150 | 21600 | 21650 | 21650 | 21600 | 700 |
| 456 | 20240417 | 114400 | 17760095200 | 21650 | 21600 | 21650 | 21600 | 935 |
| 457 | 20240417 | 114300 | 17739880650 | 21600 | 21700 | 21700 | 21600 | 1712 |
| 458 | 20240417 | 114200 | 17702806300 | 21650 | 21700 | 21750 | 21650 | 798 |
| 459 | 20240417 | 114100 | 17685490600 | 21700 | 21700 | 21700 | 21700 | 1015 |
| 460 | 20240417 | 114000 | 17663465100 | 21750 | 21700 | 21800 | 21700 | 2567 |
| 461 | 20240417 | 113900 | 17607634700 | 21700 | 21750 | 21750 | 21700 | 376 |
| 462 | 20240417 | 113800 | 17599462300 | 21750 | 21700 | 21750 | 21650 | 563 |
| 463 | 20240417 | 113700 | 17587242300 | 21700 | 21700 | 21700 | 21650 | 513 |
| 464 | 20240417 | 113600 | 17576113500 | 21700 | 21700 | 21750 | 21700 | 734 |
| 465 | 20240417 | 113500 | 17560180550 | 21700 | 21650 | 21700 | 21650 | 293 |
| 466 | 20240417 | 113400 | 17553826150 | 21700 | 21700 | 21750 | 21700 | 578 |
| 467 | 20240417 | 113300 | 17541283500 | 21700 | 21650 | 21700 | 21650 | 1684 |
| 468 | 20240417 | 113200 | 17504804000 | 21650 | 21600 | 21650 | 21600 | 702 |
| 469 | 20240417 | 113100 | 17489619500 | 21600 | 21600 | 21650 | 21550 | 509 |
| 470 | 20240417 | 113000 | 17478637600 | 21650 | 21600 | 21650 | 21550 | 1230 |
| 471 | 20240417 | 112900 | 17452085750 | 21600 | 21600 | 21650 | 21550 | 847 |
| 472 | 20240417 | 112800 | 17433791050 | 21600 | 21600 | 21650 | 21550 | 2380 |
| 473 | 20240417 | 112700 | 17382445650 | 21550 | 21700 | 21700 | 21550 | 6486 |
| 474 | 20240417 | 112600 | 17242223900 | 21700 | 21800 | 21850 | 21700 | 1831 |
| 475 | 20240417 | 112500 | 17202431950 | 21850 | 21800 | 21850 | 21800 | 1690 |
| 476 | 20240417 | 112400 | 17165589350 | 21900 | 21850 | 21900 | 21800 | 634 |
| 477 | 20240417 | 112300 | 17151760750 | 21850 | 21850 | 21950 | 21800 | 751 |
| 478 | 20240417 | 112200 | 17135319300 | 21850 | 21950 | 22000 | 21850 | 5948 |
| 479 | 20240417 | 112100 | 17004820100 | 21950 | 21900 | 21950 | 21850 | 1551 |
| 480 | 20240417 | 112000 | 16970839100 | 21800 | 21800 | 21900 | 21800 | 5559 |
| 481 | 20240417 | 111900 | 16849433300 | 21800 | 21800 | 21800 | 21750 | 799 |
| 482 | 20240417 | 111800 | 16832029100 | 21800 | 21750 | 21800 | 21750 | 525 |
| 483 | 20240417 | 111700 | 16820588500 | 21800 | 21750 | 21800 | 21700 | 1200 |
| 484 | 20240417 | 111600 | 16794485750 | 21750 | 21750 | 21800 | 21750 | 1150 |
| 485 | 20240417 | 111500 | 16769458200 | 21750 | 21800 | 21800 | 21750 | 1587 |
| 486 | 20240417 | 111400 | 16734861650 | 21750 | 21750 | 21800 | 21750 | 380 |
| 487 | 20240417 | 111300 | 16726592950 | 21750 | 21800 | 21800 | 21700 | 983 |
| 488 | 20240417 | 111200 | 16705200050 | 21800 | 21750 | 21800 | 21700 | 776 |
| 489 | 20240417 | 111100 | 16688316300 | 21750 | 21800 | 21800 | 21700 | 2826 |
| 490 | 20240417 | 111000 | 16626940000 | 21750 | 21700 | 21800 | 21700 | 313 |
| 491 | 20240417 | 110900 | 16620119900 | 21750 | 21700 | 21800 | 21700 | 694 |
| 492 | 20240417 | 110800 | 16605012500 | 21750 | 21750 | 21800 | 21750 | 1247 |
| 493 | 20240417 | 110700 | 16577874500 | 21800 | 21850 | 21850 | 21750 | 676 |
| 494 | 20240417 | 110600 | 16563136350 | 21850 | 21750 | 21850 | 21750 | 585 |
| 495 | 20240417 | 110500 | 16550387350 | 21800 | 21800 | 21800 | 21750 | 570 |
| 496 | 20240417 | 110400 | 16537970300 | 21800 | 21800 | 21850 | 21800 | 816 |
| 497 | 20240417 | 110300 | 16520180650 | 21750 | 21750 | 21800 | 21700 | 2380 |
| 498 | 20240417 | 110200 | 16468382250 | 21750 | 21750 | 21800 | 21750 | 2798 |
| 499 | 20240417 | 110100 | 16407493650 | 21800 | 21800 | 21800 | 21750 | 549 |
| 500 | 20240417 | 110000 | 16395529450 | 21800 | 21850 | 21850 | 21800 | 1956 |
| 501 | 20240417 | 105900 | 16352881700 | 21800 | 21750 | 21850 | 21750 | 2065 |
| 502 | 20240417 | 105800 | 16307869600 | 21750 | 21750 | 21800 | 21750 | 651 |
| 503 | 20240417 | 105700 | 16293690450 | 21800 | 21700 | 21800 | 21700 | 864 |
| 504 | 20240417 | 105600 | 16274890650 | 21700 | 21700 | 21750 | 21650 | 2003 |
| 505 | 20240417 | 105500 | 16231449100 | 21700 | 21750 | 21750 | 21650 | 2634 |
| 506 | 20240417 | 105400 | 16174381400 | 21700 | 21800 | 21800 | 21700 | 2394 |
| 507 | 20240417 | 105300 | 16122347300 | 21850 | 21800 | 21850 | 21750 | 1202 |
| 508 | 20240417 | 105200 | 16096167850 | 21800 | 21800 | 21850 | 21800 | 2012 |
| 509 | 20240417 | 105100 | 16052305700 | 21800 | 21800 | 21850 | 21800 | 448 |
| 510 | 20240417 | 105000 | 16042529200 | 21800 | 21850 | 21850 | 21750 | 1465 |
| 511 | 20240417 | 104900 | 16010575000 | 21850 | 21800 | 21850 | 21750 | 840 |
| 512 | 20240417 | 104800 | 15992263850 | 21800 | 21800 | 21800 | 21750 | 598 |
| 513 | 20240417 | 104700 | 15979246650 | 21800 | 21800 | 21800 | 21800 | 658 |
| 514 | 20240417 | 104600 | 15964902250 | 21800 | 21850 | 21850 | 21750 | 809 |
| 515 | 20240417 | 104500 | 15947269300 | 21800 | 21800 | 21800 | 21750 | 139 |
| 516 | 20240417 | 104400 | 15944239700 | 21800 | 21800 | 21850 | 21750 | 1087 |
| 517 | 20240417 | 104300 | 15920553300 | 21800 | 21800 | 21850 | 21750 | 1278 |
| 518 | 20240417 | 104200 | 15892693000 | 21850 | 21800 | 21850 | 21750 | 640 |
| 519 | 20240417 | 104100 | 15878737500 | 21750 | 21800 | 21800 | 21750 | 517 |
| 520 | 20240417 | 104000 | 15867470150 | 21750 | 21800 | 21800 | 21750 | 541 |
| 521 | 20240417 | 103900 | 15855695050 | 21800 | 21750 | 21800 | 21750 | 718 |
| 522 | 20240417 | 103800 | 15840074800 | 21800 | 21750 | 21800 | 21700 | 1682 |
| 523 | 20240417 | 103700 | 15803470750 | 21750 | 21650 | 21800 | 21650 | 1300 |
| 524 | 20240417 | 103600 | 15775219600 | 21650 | 21700 | 21700 | 21650 | 651 |
| 525 | 20240417 | 103500 | 15761106100 | 21700 | 21700 | 21750 | 21650 | 1940 |
| 526 | 20240417 | 103400 | 15719054000 | 21750 | 21800 | 21800 | 21700 | 3663 |
| 527 | 20240417 | 103300 | 15639390600 | 21850 | 21750 | 21850 | 21750 | 946 |
| 528 | 20240417 | 103200 | 15618768750 | 21800 | 21800 | 21800 | 21750 | 524 |
| 529 | 20240417 | 103100 | 15607354100 | 21750 | 21800 | 21800 | 21750 | 1139 |
| 530 | 20240417 | 103000 | 15582538050 | 21800 | 21700 | 21800 | 21700 | 1383 |
| 531 | 20240417 | 102900 | 15552442700 | 21700 | 21700 | 21700 | 21650 | 376 |
| 532 | 20240417 | 102800 | 15544284750 | 21700 | 21700 | 21750 | 21650 | 1226 |
| 533 | 20240417 | 102700 | 15517685050 | 21700 | 21750 | 21800 | 21700 | 884 |
| 534 | 20240417 | 102600 | 15498449150 | 21750 | 21750 | 21800 | 21650 | 2161 |
| 535 | 20240417 | 102500 | 15451428950 | 21750 | 21750 | 21800 | 21700 | 854 |
| 536 | 20240417 | 102400 | 15432859550 | 21750 | 21750 | 21800 | 21750 | 1482 |
| 537 | 20240417 | 102300 | 15400591600 | 21800 | 21650 | 21800 | 21650 | 2853 |
| 538 | 20240417 | 102200 | 15338575600 | 21650 | 21700 | 21700 | 21650 | 2198 |
| 539 | 20240417 | 102100 | 15290955150 | 21650 | 21650 | 21700 | 21550 | 1031 |
| 540 | 20240417 | 102000 | 15268672850 | 21650 | 21550 | 21650 | 21550 | 4031 |
| 541 | 20240417 | 101900 | 15181588600 | 21550 | 21600 | 21650 | 21550 | 1447 |
| 542 | 20240417 | 101800 | 15150346150 | 21550 | 21650 | 21700 | 21550 | 3945 |
| 543 | 20240417 | 101700 | 15065133300 | 21650 | 21650 | 21700 | 21650 | 1464 |
| 544 | 20240417 | 101600 | 15033428150 | 21600 | 21700 | 21700 | 21600 | 1656 |
| 545 | 20240417 | 101500 | 14997606100 | 21750 | 21600 | 21800 | 21600 | 4365 |
| 546 | 20240417 | 101400 | 14903141300 | 21600 | 21650 | 21650 | 21550 | 6620 |
| 547 | 20240417 | 101300 | 14760238800 | 21650 | 21750 | 21750 | 21650 | 5418 |
| 548 | 20240417 | 101200 | 14642713650 | 21750 | 21850 | 21850 | 21750 | 3238 |
| 549 | 20240417 | 101100 | 14572210100 | 21850 | 21850 | 21900 | 21800 | 630 |
| 550 | 20240417 | 101000 | 14558456350 | 21850 | 21800 | 21850 | 21750 | 6734 |
| 551 | 20240417 | 100900 | 14411593300 | 21800 | 21850 | 21850 | 21800 | 1114 |
| 552 | 20240417 | 100800 | 14387279350 | 21800 | 21900 | 21900 | 21800 | 1796 |
| 553 | 20240417 | 100700 | 14347979950 | 21900 | 21900 | 21950 | 21850 | 2357 |
| 554 | 20240417 | 100600 | 14296374000 | 21900 | 21850 | 21950 | 21850 | 873 |
| 555 | 20240417 | 100500 | 14277228350 | 21800 | 21900 | 21950 | 21800 | 2494 |
| 556 | 20240417 | 100400 | 14222710900 | 21900 | 21950 | 21950 | 21900 | 2005 |
| 557 | 20240417 | 100300 | 14178723250 | 21900 | 21950 | 22000 | 21900 | 962 |
| 558 | 20240417 | 100200 | 14157621650 | 21950 | 22000 | 22000 | 21900 | 4245 |
| 559 | 20240417 | 100100 | 14064293550 | 21950 | 21950 | 22000 | 21950 | 4692 |
| 560 | 20240417 | 100000 | 13961216600 | 21950 | 21850 | 21950 | 21800 | 3120 |
| 561 | 20240417 | 095900 | 13892902200 | 21850 | 21750 | 21850 | 21750 | 476 |
| 562 | 20240417 | 095800 | 13882510000 | 21850 | 21850 | 21850 | 21750 | 1941 |
| 563 | 20240417 | 095700 | 13840158900 | 21850 | 21700 | 21850 | 21700 | 1882 |
| 564 | 20240417 | 095600 | 13799183400 | 21750 | 21750 | 21800 | 21750 | 2076 |
| 565 | 20240417 | 095500 | 13754017250 | 21750 | 21850 | 21850 | 21750 | 3114 |
| 566 | 20240417 | 095400 | 13686190550 | 21800 | 21900 | 21950 | 21800 | 2762 |
| 567 | 20240417 | 095300 | 13625807400 | 21950 | 21950 | 21950 | 21850 | 1931 |
| 568 | 20240417 | 095200 | 13583461150 | 21950 | 21850 | 21950 | 21850 | 4114 |
| 569 | 20240417 | 095100 | 13493401750 | 21850 | 21850 | 21950 | 21850 | 6401 |
| 570 | 20240417 | 095000 | 13353371800 | 21900 | 21950 | 21950 | 21850 | 1834 |
| 571 | 20240417 | 094900 | 13313204500 | 21950 | 21900 | 21950 | 21900 | 1451 |
| 572 | 20240417 | 094800 | 13281369550 | 21900 | 21950 | 21950 | 21900 | 2061 |
| 573 | 20240417 | 094700 | 13236219700 | 21900 | 21950 | 22000 | 21850 | 4810 |
| 574 | 20240417 | 094600 | 13130684650 | 22000 | 21900 | 22000 | 21900 | 3040 |
| 575 | 20240417 | 094500 | 13063947050 | 21900 | 21950 | 21950 | 21850 | 2754 |
| 576 | 20240417 | 094400 | 13003660000 | 21950 | 21950 | 22050 | 21900 | 10786 |
| 577 | 20240417 | 094300 | 12766604400 | 21950 | 21900 | 21950 | 21750 | 8307 |
| 578 | 20240417 | 094200 | 12584955450 | 21900 | 21750 | 21900 | 21750 | 2860 |
| 579 | 20240417 | 094100 | 12522546700 | 21850 | 21800 | 21850 | 21700 | 3269 |
| 580 | 20240417 | 094000 | 12451427950 | 21800 | 21850 | 21900 | 21750 | 4339 |
| 581 | 20240417 | 093900 | 12356874300 | 21900 | 21950 | 21950 | 21900 | 2692 |
| 582 | 20240417 | 093800 | 12297890450 | 22000 | 22000 | 22000 | 21950 | 4222 |
| 583 | 20240417 | 093700 | 12205142450 | 22000 | 21900 | 22000 | 21900 | 2958 |
| 584 | 20240417 | 093600 | 12140217100 | 21900 | 21850 | 21950 | 21700 | 6041 |
| 585 | 20240417 | 093500 | 12008489150 | 21850 | 21950 | 21950 | 21700 | 20073 |
| 586 | 20240417 | 093400 | 11570755950 | 21950 | 21950 | 22000 | 21850 | 4142 |
| 587 | 20240417 | 093300 | 11479991400 | 22000 | 21900 | 22000 | 21900 | 6871 |
| 588 | 20240417 | 093200 | 11329173200 | 21900 | 22000 | 22000 | 21900 | 7420 |
| 589 | 20240417 | 093100 | 11166341950 | 21950 | 22100 | 22150 | 21950 | 4395 |
| 590 | 20240417 | 093000 | 11069290950 | 22100 | 22150 | 22150 | 22100 | 2176 |
| 591 | 20240417 | 092900 | 11021176600 | 22150 | 22000 | 22150 | 21950 | 5000 |
| 592 | 20240417 | 092800 | 10910979850 | 22000 | 22000 | 22050 | 21900 | 2218 |
| 593 | 20240417 | 092700 | 10862212050 | 22000 | 22100 | 22100 | 21950 | 5697 |
| 594 | 20240417 | 092600 | 10736529750 | 22050 | 21850 | 22100 | 21800 | 7977 |
| 595 | 20240417 | 092500 | 10561222150 | 21850 | 22100 | 22150 | 21850 | 16243 |
| 596 | 20240417 | 092400 | 10204302150 | 22100 | 22350 | 22350 | 22050 | 26657 |
| 597 | 20240417 | 092300 | 9612473850 | 22350 | 22200 | 22350 | 22200 | 10681 |
| 598 | 20240417 | 092200 | 9374667500 | 22200 | 22200 | 22400 | 22150 | 32584 |
| 599 | 20240417 | 092100 | 8647979700 | 22200 | 22050 | 22300 | 22000 | 23554 |
| 600 | 20240417 | 092000 | 8125210950 | 22100 | 21900 | 22100 | 21850 | 19799 |
| 601 | 20240417 | 091900 | 7690338750 | 21900 | 21950 | 21950 | 21800 | 8338 |
| 602 | 20240417 | 091800 | 7507740500 | 21900 | 21800 | 21950 | 21750 | 13538 |
| 603 | 20240417 | 091700 | 7212418200 | 21800 | 22150 | 22150 | 21800 | 15680 |
| 604 | 20240417 | 091600 | 6868376100 | 22100 | 21950 | 22100 | 21950 | 31194 |
| 605 | 20240417 | 091500 | 6180908650 | 22000 | 22000 | 22000 | 21950 | 16726 |
| 606 | 20240417 | 091400 | 5813233450 | 22000 | 21800 | 22000 | 21750 | 34409 |
| 607 | 20240417 | 091300 | 5059716200 | 21800 | 21750 | 21800 | 21700 | 4742 |
| 608 | 20240417 | 091200 | 4956583050 | 21750 | 21750 | 21800 | 21700 | 8053 |
| 609 | 20240417 | 091100 | 4781272800 | 21750 | 21550 | 21750 | 21550 | 9972 |
| 610 | 20240417 | 091000 | 4565821200 | 21550 | 21550 | 21600 | 21550 | 7839 |
| 611 | 20240417 | 090900 | 4396795050 | 21550 | 21750 | 21750 | 21550 | 9441 |
| 612 | 20240417 | 090800 | 4192038250 | 21750 | 21650 | 21750 | 21600 | 13200 |
| 613 | 20240417 | 090700 | 3905616800 | 21650 | 21850 | 21850 | 21650 | 18015 |
| 614 | 20240417 | 090600 | 3514231500 | 21850 | 21850 | 21850 | 21750 | 16606 |
| 615 | 20240417 | 090500 | 3151903250 | 21750 | 21650 | 21850 | 21600 | 22776 |
| 616 | 20240417 | 090400 | 2656796600 | 21700 | 21600 | 21700 | 21500 | 19307 |
| 617 | 20240417 | 090300 | 2239660150 | 21600 | 21650 | 21750 | 21450 | 19045 |
| 618 | 20240417 | 090200 | 1827738000 | 21650 | 21550 | 21650 | 21350 | 22206 |
| 619 | 20240417 | 090100 | 1349653200 | 21550 | 21150 | 21550 | 21050 | 29436 |
| 620 | 20240417 | 090000 | 723144800 | 21150 | 21150 | 21250 | 21000 | 29496 |