34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240422 | 192900 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 12036 |
| 3 | 20240422 | 192800 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 4 | 20240422 | 192700 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 5 | 20240422 | 192600 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 6 | 20240422 | 192500 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 7 | 20240422 | 192400 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 8 | 20240422 | 192300 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 9 | 20240422 | 192200 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 10 | 20240422 | 192100 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 11 | 20240422 | 192000 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 12 | 20240422 | 191900 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 13 | 20240422 | 191800 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 14 | 20240422 | 191700 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 15 | 20240422 | 191600 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 16 | 20240422 | 191500 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 17 | 20240422 | 191400 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 18 | 20240422 | 191300 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 19 | 20240422 | 191200 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 20 | 20240422 | 191100 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 21 | 20240422 | 191000 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 22 | 20240422 | 190900 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 23 | 20240422 | 190800 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 24 | 20240422 | 190700 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 25 | 20240422 | 190600 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 26 | 20240422 | 190500 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 27 | 20240422 | 190400 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 28 | 20240422 | 190300 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 29 | 20240422 | 190200 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 30 | 20240422 | 190100 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 31 | 20240422 | 190000 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 32 | 20240422 | 185900 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 12036 |
| 33 | 20240422 | 185800 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 34 | 20240422 | 185700 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 35 | 20240422 | 185600 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 36 | 20240422 | 185500 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 37 | 20240422 | 185400 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 38 | 20240422 | 185300 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 39 | 20240422 | 185200 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 40 | 20240422 | 185100 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 41 | 20240422 | 185000 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 42 | 20240422 | 184900 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 43 | 20240422 | 184800 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 44 | 20240422 | 184700 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 45 | 20240422 | 184600 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 46 | 20240422 | 184500 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 47 | 20240422 | 184400 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 48 | 20240422 | 184300 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 49 | 20240422 | 184200 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 50 | 20240422 | 184100 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 51 | 20240422 | 184000 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 52 | 20240422 | 183900 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 53 | 20240422 | 183800 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 54 | 20240422 | 183700 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 55 | 20240422 | 183600 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 56 | 20240422 | 183500 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 57 | 20240422 | 183400 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 58 | 20240422 | 183300 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 59 | 20240422 | 183200 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 60 | 20240422 | 183100 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 61 | 20240422 | 183000 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 62 | 20240422 | 182900 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 12036 |
| 63 | 20240422 | 182800 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 64 | 20240422 | 182700 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 65 | 20240422 | 182600 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 66 | 20240422 | 182500 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 67 | 20240422 | 182400 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 68 | 20240422 | 182300 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 69 | 20240422 | 182200 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 70 | 20240422 | 182100 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 71 | 20240422 | 182000 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 72 | 20240422 | 181900 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 73 | 20240422 | 181800 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 74 | 20240422 | 181700 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 75 | 20240422 | 181600 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 76 | 20240422 | 181500 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 77 | 20240422 | 181400 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 78 | 20240422 | 181300 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 79 | 20240422 | 181200 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 80 | 20240422 | 181100 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 81 | 20240422 | 181000 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 82 | 20240422 | 180900 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 83 | 20240422 | 180800 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 84 | 20240422 | 180700 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 85 | 20240422 | 180600 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 86 | 20240422 | 180500 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 87 | 20240422 | 180400 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 88 | 20240422 | 180300 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 89 | 20240422 | 180200 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 90 | 20240422 | 180100 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 91 | 20240422 | 180000 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 92 | 20240422 | 175900 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 12036 |
| 93 | 20240422 | 175800 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 94 | 20240422 | 175700 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 95 | 20240422 | 175600 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 96 | 20240422 | 175500 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 97 | 20240422 | 175400 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 98 | 20240422 | 175300 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 99 | 20240422 | 175200 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 100 | 20240422 | 175100 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 101 | 20240422 | 175000 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 102 | 20240422 | 174900 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 103 | 20240422 | 174800 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 104 | 20240422 | 174700 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 105 | 20240422 | 174600 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 106 | 20240422 | 174500 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 107 | 20240422 | 174400 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 108 | 20240422 | 174300 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 109 | 20240422 | 174200 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 110 | 20240422 | 174100 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 111 | 20240422 | 174000 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 112 | 20240422 | 173900 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 113 | 20240422 | 173800 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 114 | 20240422 | 173700 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 115 | 20240422 | 173600 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 116 | 20240422 | 173500 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 117 | 20240422 | 173400 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 118 | 20240422 | 173300 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 119 | 20240422 | 173200 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 120 | 20240422 | 173100 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 121 | 20240422 | 173000 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 122 | 20240422 | 172900 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 12036 |
| 123 | 20240422 | 172800 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 124 | 20240422 | 172700 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 125 | 20240422 | 172600 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 126 | 20240422 | 172500 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 127 | 20240422 | 172400 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 128 | 20240422 | 172300 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 129 | 20240422 | 172200 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 130 | 20240422 | 172100 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 131 | 20240422 | 172000 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 132 | 20240422 | 171900 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 133 | 20240422 | 171800 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 134 | 20240422 | 171700 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 135 | 20240422 | 171600 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 136 | 20240422 | 171500 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 137 | 20240422 | 171400 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 138 | 20240422 | 171300 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 139 | 20240422 | 171200 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 140 | 20240422 | 171100 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 141 | 20240422 | 171000 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 142 | 20240422 | 170900 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 143 | 20240422 | 170800 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 144 | 20240422 | 170700 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 145 | 20240422 | 170600 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 146 | 20240422 | 170500 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 147 | 20240422 | 170400 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 148 | 20240422 | 170300 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 149 | 20240422 | 170200 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 150 | 20240422 | 170100 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 151 | 20240422 | 170000 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 152 | 20240422 | 165900 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 12036 |
| 153 | 20240422 | 165800 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 154 | 20240422 | 165700 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 155 | 20240422 | 165600 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 156 | 20240422 | 165500 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 157 | 20240422 | 165400 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 158 | 20240422 | 165300 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 159 | 20240422 | 165200 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 160 | 20240422 | 165100 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 161 | 20240422 | 165000 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 162 | 20240422 | 164900 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 163 | 20240422 | 164800 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 164 | 20240422 | 164700 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 165 | 20240422 | 164600 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 166 | 20240422 | 164500 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 167 | 20240422 | 164400 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 168 | 20240422 | 164300 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 169 | 20240422 | 164200 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 170 | 20240422 | 164100 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 171 | 20240422 | 164000 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 172 | 20240422 | 163900 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 173 | 20240422 | 163800 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 174 | 20240422 | 163700 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 175 | 20240422 | 163600 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 176 | 20240422 | 163500 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 177 | 20240422 | 163400 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 178 | 20240422 | 163300 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 179 | 20240422 | 163200 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 180 | 20240422 | 163100 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 181 | 20240422 | 163000 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 182 | 20240422 | 162900 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 12036 |
| 183 | 20240422 | 162800 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 184 | 20240422 | 162700 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 185 | 20240422 | 162600 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 186 | 20240422 | 162500 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 187 | 20240422 | 162400 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 188 | 20240422 | 162300 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 189 | 20240422 | 162200 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 190 | 20240422 | 162100 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 191 | 20240422 | 162000 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 192 | 20240422 | 161900 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 193 | 20240422 | 161800 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 194 | 20240422 | 161700 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 195 | 20240422 | 161600 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 196 | 20240422 | 161500 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 197 | 20240422 | 161400 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 198 | 20240422 | 161300 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 199 | 20240422 | 161200 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 200 | 20240422 | 161100 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 201 | 20240422 | 161000 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 202 | 20240422 | 160900 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 203 | 20240422 | 160800 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 204 | 20240422 | 160700 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 205 | 20240422 | 160600 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 206 | 20240422 | 160500 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 207 | 20240422 | 160400 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 208 | 20240422 | 160300 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 209 | 20240422 | 160200 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 210 | 20240422 | 160100 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 211 | 20240422 | 160000 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 212 | 20240422 | 155900 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 12036 |
| 213 | 20240422 | 155800 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 214 | 20240422 | 155700 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 215 | 20240422 | 155600 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 216 | 20240422 | 155500 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 217 | 20240422 | 155400 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 218 | 20240422 | 155300 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 219 | 20240422 | 155200 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 220 | 20240422 | 155100 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 221 | 20240422 | 155000 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 222 | 20240422 | 154900 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 223 | 20240422 | 154800 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 224 | 20240422 | 154700 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 225 | 20240422 | 154600 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 226 | 20240422 | 154500 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 227 | 20240422 | 154400 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 228 | 20240422 | 154300 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 229 | 20240422 | 154200 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 230 | 20240422 | 154100 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 231 | 20240422 | 154000 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 232 | 20240422 | 153900 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 233 | 20240422 | 153800 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 234 | 20240422 | 153700 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 235 | 20240422 | 153600 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 236 | 20240422 | 153500 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 237 | 20240422 | 153400 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 238 | 20240422 | 153300 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 239 | 20240422 | 153200 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 240 | 20240422 | 153100 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 241 | 20240422 | 153000 | 79170758600 | 34500 | 34500 | 34500 | 34500 | 12036 |
| 242 | 20240422 | 152900 | 78755516600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 243 | 20240422 | 152800 | 78755516600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 244 | 20240422 | 152700 | 78755516600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 245 | 20240422 | 152600 | 78755516600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 246 | 20240422 | 152500 | 78755516600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 247 | 20240422 | 152400 | 78755516600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 248 | 20240422 | 152300 | 78755516600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 249 | 20240422 | 152200 | 78755516600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 250 | 20240422 | 152100 | 78755516600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 251 | 20240422 | 152000 | 78755516600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 252 | 20240422 | 151900 | 78755516600 | 34400 | 34400 | 34450 | 34350 | 8438 |
| 253 | 20240422 | 151800 | 78465110200 | 34400 | 34450 | 34450 | 34400 | 2763 |
| 254 | 20240422 | 151700 | 78370012550 | 34450 | 34500 | 34500 | 34400 | 4158 |
| 255 | 20240422 | 151600 | 78226848000 | 34450 | 34500 | 34550 | 34450 | 3609 |
| 256 | 20240422 | 151500 | 78102363650 | 34500 | 34500 | 34600 | 34450 | 7394 |
| 257 | 20240422 | 151400 | 77847065400 | 34500 | 34550 | 34550 | 34450 | 3777 |
| 258 | 20240422 | 151300 | 77716680300 | 34500 | 34450 | 34600 | 34450 | 9460 |
| 259 | 20240422 | 151200 | 77390284000 | 34450 | 34400 | 34450 | 34350 | 2853 |
| 260 | 20240422 | 151100 | 77292115550 | 34450 | 34500 | 34550 | 34350 | 10228 |
| 261 | 20240422 | 151000 | 76939841050 | 34500 | 34400 | 34500 | 34400 | 7169 |
| 262 | 20240422 | 150900 | 76692840350 | 34450 | 34400 | 34450 | 34300 | 4343 |
| 263 | 20240422 | 150800 | 76543474550 | 34400 | 34550 | 34550 | 34250 | 12035 |
| 264 | 20240422 | 150700 | 76128999200 | 34550 | 34050 | 34550 | 34000 | 15079 |
| 265 | 20240422 | 150600 | 75611150650 | 34050 | 34100 | 34100 | 34000 | 2281 |
| 266 | 20240422 | 150500 | 75533471700 | 34100 | 34150 | 34200 | 34100 | 1063 |
| 267 | 20240422 | 150400 | 75497189100 | 34150 | 34200 | 34250 | 34150 | 5474 |
| 268 | 20240422 | 150300 | 75310128100 | 34200 | 34250 | 34250 | 34200 | 1526 |
| 269 | 20240422 | 150200 | 75257926950 | 34250 | 34250 | 34250 | 34200 | 1765 |
| 270 | 20240422 | 150100 | 75197499750 | 34250 | 34250 | 34250 | 34200 | 2123 |
| 271 | 20240422 | 150000 | 75124797500 | 34250 | 34150 | 34250 | 34100 | 3605 |
| 272 | 20240422 | 145900 | 75001622700 | 34050 | 34100 | 34150 | 34050 | 2396 |
| 273 | 20240422 | 145800 | 74919941550 | 34100 | 34100 | 34100 | 34050 | 394 |
| 274 | 20240422 | 145700 | 74906508500 | 34100 | 34150 | 34150 | 34050 | 965 |
| 275 | 20240422 | 145600 | 74873607150 | 34100 | 34000 | 34100 | 34000 | 1879 |
| 276 | 20240422 | 145500 | 74809591800 | 34000 | 34000 | 34050 | 34000 | 612 |
| 277 | 20240422 | 145400 | 74788782050 | 34050 | 34100 | 34100 | 34000 | 606 |
| 278 | 20240422 | 145300 | 74768142400 | 34100 | 34150 | 34150 | 34100 | 387 |
| 279 | 20240422 | 145200 | 74754942100 | 34150 | 34000 | 34150 | 34000 | 3884 |
| 280 | 20240422 | 145100 | 74622540800 | 34050 | 34100 | 34150 | 34050 | 1495 |
| 281 | 20240422 | 145000 | 74571597400 | 34150 | 34150 | 34200 | 34100 | 3477 |
| 282 | 20240422 | 144900 | 74452857900 | 34100 | 34100 | 34150 | 34100 | 803 |
| 283 | 20240422 | 144800 | 74425455850 | 34050 | 34200 | 34200 | 34050 | 4440 |
| 284 | 20240422 | 144700 | 74273860850 | 34250 | 34150 | 34250 | 34100 | 3132 |
| 285 | 20240422 | 144600 | 74166761650 | 34150 | 34050 | 34150 | 34050 | 2847 |
| 286 | 20240422 | 144500 | 74069603500 | 34050 | 33750 | 34050 | 33750 | 2098 |
| 287 | 20240422 | 144400 | 73998467050 | 33750 | 33850 | 33850 | 33700 | 1485 |
| 288 | 20240422 | 144300 | 73948324100 | 33850 | 33850 | 33900 | 33800 | 648 |
| 289 | 20240422 | 144200 | 73926402500 | 33850 | 34050 | 34050 | 33850 | 3143 |
| 290 | 20240422 | 144100 | 73819692450 | 34050 | 34050 | 34100 | 34000 | 515 |
| 291 | 20240422 | 144000 | 73802158100 | 34050 | 34050 | 34100 | 34050 | 1540 |
| 292 | 20240422 | 143900 | 73749688650 | 34050 | 34050 | 34050 | 34000 | 534 |
| 293 | 20240422 | 143800 | 73731507150 | 34050 | 34000 | 34050 | 34000 | 285 |
| 294 | 20240422 | 143700 | 73721808700 | 34050 | 34150 | 34150 | 34000 | 1131 |
| 295 | 20240422 | 143600 | 73683230250 | 34000 | 34000 | 34200 | 33950 | 3151 |
| 296 | 20240422 | 143500 | 73575855800 | 34000 | 34050 | 34050 | 33900 | 926 |
| 297 | 20240422 | 143400 | 73544404200 | 34050 | 33900 | 34050 | 33900 | 3209 |
| 298 | 20240422 | 143300 | 73435403350 | 33900 | 33900 | 33950 | 33850 | 900 |
| 299 | 20240422 | 143200 | 73404913900 | 33900 | 33950 | 33950 | 33850 | 1354 |
| 300 | 20240422 | 143100 | 73358993800 | 33950 | 33950 | 33950 | 33850 | 2357 |
| 301 | 20240422 | 143000 | 73279031000 | 33950 | 33950 | 34000 | 33900 | 1363 |
| 302 | 20240422 | 142900 | 73232744100 | 33950 | 33800 | 33950 | 33700 | 1381 |
| 303 | 20240422 | 142800 | 73186008600 | 33800 | 33750 | 33900 | 33750 | 5583 |
| 304 | 20240422 | 142700 | 72997060200 | 33650 | 33700 | 33750 | 33650 | 1531 |
| 305 | 20240422 | 142600 | 72945513950 | 33700 | 33400 | 33700 | 33400 | 3020 |
| 306 | 20240422 | 142500 | 72844015000 | 33400 | 33500 | 33500 | 33400 | 2448 |
| 307 | 20240422 | 142400 | 72762164350 | 33550 | 33550 | 33550 | 33450 | 2123 |
| 308 | 20240422 | 142300 | 72691063550 | 33500 | 33550 | 33600 | 33500 | 1241 |
| 309 | 20240422 | 142200 | 72649448700 | 33550 | 33500 | 33550 | 33500 | 401 |
| 310 | 20240422 | 142100 | 72636014800 | 33500 | 33550 | 33550 | 33500 | 318 |
| 311 | 20240422 | 142000 | 72625351400 | 33550 | 33500 | 33600 | 33500 | 827 |
| 312 | 20240422 | 141900 | 72597604150 | 33600 | 33550 | 33600 | 33500 | 931 |
| 313 | 20240422 | 141800 | 72566372150 | 33600 | 33550 | 33600 | 33550 | 220 |
| 314 | 20240422 | 141700 | 72558988600 | 33550 | 33550 | 33600 | 33550 | 159 |
| 315 | 20240422 | 141600 | 72553651000 | 33600 | 33600 | 33600 | 33550 | 210 |
| 316 | 20240422 | 141500 | 72546597250 | 33600 | 33500 | 33600 | 33500 | 687 |
| 317 | 20240422 | 141400 | 72523523550 | 33500 | 33550 | 33550 | 33500 | 605 |
| 318 | 20240422 | 141300 | 72503231700 | 33550 | 33600 | 33600 | 33500 | 718 |
| 319 | 20240422 | 141200 | 72479129700 | 33600 | 33600 | 33600 | 33550 | 269 |
| 320 | 20240422 | 141100 | 72470092050 | 33550 | 33700 | 33700 | 33550 | 1432 |
| 321 | 20240422 | 141000 | 72421881850 | 33700 | 33450 | 33700 | 33450 | 2297 |
| 322 | 20240422 | 140900 | 72344790950 | 33500 | 33400 | 33500 | 33400 | 765 |
| 323 | 20240422 | 140800 | 72319201600 | 33400 | 33400 | 33500 | 33400 | 1433 |
| 324 | 20240422 | 140700 | 72271254900 | 33400 | 33450 | 33500 | 33400 | 1348 |
| 325 | 20240422 | 140600 | 72226196950 | 33450 | 33450 | 33450 | 33400 | 1540 |
| 326 | 20240422 | 140500 | 72174750750 | 33450 | 33400 | 33450 | 33400 | 1431 |
| 327 | 20240422 | 140400 | 72126955000 | 33400 | 33450 | 33500 | 33400 | 606 |
| 328 | 20240422 | 140300 | 72106683800 | 33450 | 33500 | 33500 | 33400 | 592 |
| 329 | 20240422 | 140200 | 72086881350 | 33500 | 33500 | 33600 | 33500 | 2966 |
| 330 | 20240422 | 140100 | 71987424150 | 33500 | 33550 | 33550 | 33500 | 812 |
| 331 | 20240422 | 140000 | 71960211550 | 33550 | 33350 | 33550 | 33350 | 2061 |
| 332 | 20240422 | 135900 | 71891231850 | 33450 | 33400 | 33450 | 33350 | 1531 |
| 333 | 20240422 | 135800 | 71840124300 | 33450 | 33450 | 33500 | 33400 | 3663 |
| 334 | 20240422 | 135700 | 71717683950 | 33450 | 33550 | 33600 | 33450 | 2992 |
| 335 | 20240422 | 135600 | 71617411600 | 33600 | 33650 | 33650 | 33600 | 4419 |
| 336 | 20240422 | 135500 | 71468926550 | 33650 | 33650 | 33700 | 33600 | 1001 |
| 337 | 20240422 | 135400 | 71435244750 | 33700 | 33600 | 33700 | 33600 | 948 |
| 338 | 20240422 | 135300 | 71403344100 | 33650 | 33650 | 33650 | 33600 | 2000 |
| 339 | 20240422 | 135200 | 71336044200 | 33650 | 33550 | 33700 | 33500 | 805 |
| 340 | 20240422 | 135100 | 71309000850 | 33550 | 33500 | 33600 | 33500 | 1748 |
| 341 | 20240422 | 135000 | 71250336600 | 33500 | 33550 | 33550 | 33500 | 227 |
| 342 | 20240422 | 134900 | 71242727050 | 33500 | 33500 | 33550 | 33500 | 1370 |
| 343 | 20240422 | 134800 | 71196822900 | 33500 | 33500 | 33550 | 33450 | 1912 |
| 344 | 20240422 | 134700 | 71132766150 | 33500 | 33550 | 33550 | 33450 | 1996 |
| 345 | 20240422 | 134600 | 71065984100 | 33550 | 33500 | 33550 | 33400 | 3923 |
| 346 | 20240422 | 134500 | 70934632950 | 33500 | 33600 | 33600 | 33500 | 1591 |
| 347 | 20240422 | 134400 | 70881294850 | 33600 | 33500 | 33600 | 33500 | 1955 |
| 348 | 20240422 | 134300 | 70815733800 | 33500 | 33500 | 33550 | 33500 | 2195 |
| 349 | 20240422 | 134200 | 70742194950 | 33500 | 33550 | 33600 | 33500 | 1688 |
| 350 | 20240422 | 134100 | 70685583050 | 33550 | 33600 | 33600 | 33550 | 1633 |
| 351 | 20240422 | 134000 | 70630744450 | 33600 | 33650 | 33650 | 33600 | 1188 |
| 352 | 20240422 | 133900 | 70590804850 | 33650 | 33650 | 33750 | 33650 | 1473 |
| 353 | 20240422 | 133800 | 70541162650 | 33650 | 33700 | 33750 | 33600 | 1813 |
| 354 | 20240422 | 133700 | 70480094550 | 33700 | 33750 | 33750 | 33700 | 595 |
| 355 | 20240422 | 133600 | 70460020550 | 33750 | 33750 | 33850 | 33700 | 1417 |
| 356 | 20240422 | 133500 | 70412178400 | 33750 | 33650 | 33800 | 33600 | 1296 |
| 357 | 20240422 | 133400 | 70368402000 | 33650 | 33600 | 33700 | 33550 | 2467 |
| 358 | 20240422 | 133300 | 70285513650 | 33600 | 33650 | 33700 | 33600 | 2435 |
| 359 | 20240422 | 133200 | 70203667350 | 33650 | 33650 | 33750 | 33600 | 4543 |
| 360 | 20240422 | 133100 | 70050818500 | 33650 | 33800 | 33850 | 33600 | 6199 |
| 361 | 20240422 | 133000 | 69841718600 | 33850 | 33900 | 33950 | 33800 | 4189 |
| 362 | 20240422 | 132900 | 69700053300 | 33900 | 33850 | 33900 | 33850 | 896 |
| 363 | 20240422 | 132800 | 69669706600 | 33850 | 33950 | 34000 | 33850 | 2859 |
| 364 | 20240422 | 132700 | 69572853600 | 34000 | 34000 | 34000 | 33950 | 1998 |
| 365 | 20240422 | 132600 | 69504986350 | 34000 | 34000 | 34000 | 33950 | 811 |
| 366 | 20240422 | 132500 | 69477418350 | 34000 | 34050 | 34100 | 33950 | 783 |
| 367 | 20240422 | 132400 | 69450783650 | 34000 | 34000 | 34050 | 34000 | 709 |
| 368 | 20240422 | 132300 | 69426677500 | 34000 | 34100 | 34100 | 33950 | 820 |
| 369 | 20240422 | 132200 | 69398780650 | 34100 | 34050 | 34100 | 33950 | 1353 |
| 370 | 20240422 | 132100 | 69352718050 | 34000 | 34050 | 34050 | 33850 | 5283 |
| 371 | 20240422 | 132000 | 69173227550 | 34050 | 34100 | 34150 | 34050 | 3681 |
| 372 | 20240422 | 131900 | 69047703350 | 34150 | 34200 | 34250 | 34100 | 2155 |
| 373 | 20240422 | 131800 | 68974119850 | 34200 | 34200 | 34250 | 34200 | 245 |
| 374 | 20240422 | 131700 | 68965738650 | 34250 | 34150 | 34250 | 34150 | 256 |
| 375 | 20240422 | 131600 | 68956992200 | 34100 | 34350 | 34350 | 34100 | 6104 |
| 376 | 20240422 | 131500 | 68748149000 | 34350 | 34300 | 34350 | 34300 | 161 |
| 377 | 20240422 | 131400 | 68742624900 | 34300 | 34350 | 34350 | 34300 | 256 |
| 378 | 20240422 | 131300 | 68733839400 | 34300 | 34350 | 34350 | 34300 | 287 |
| 379 | 20240422 | 131200 | 68723991250 | 34350 | 34300 | 34400 | 34300 | 504 |
| 380 | 20240422 | 131100 | 68706697850 | 34350 | 34300 | 34400 | 34300 | 753 |
| 381 | 20240422 | 131000 | 68680855100 | 34300 | 34350 | 34400 | 34300 | 404 |
| 382 | 20240422 | 130900 | 68666978600 | 34400 | 34400 | 34400 | 34300 | 835 |
| 383 | 20240422 | 130800 | 68638311500 | 34400 | 34550 | 34550 | 34300 | 2585 |
| 384 | 20240422 | 130700 | 68549515000 | 34550 | 34550 | 34550 | 34450 | 1371 |
| 385 | 20240422 | 130600 | 68502191700 | 34550 | 34500 | 34550 | 34500 | 685 |
| 386 | 20240422 | 130500 | 68478540000 | 34500 | 34500 | 34550 | 34500 | 649 |
| 387 | 20240422 | 130400 | 68456144050 | 34500 | 34400 | 34500 | 34350 | 3752 |
| 388 | 20240422 | 130300 | 68326775150 | 34450 | 34350 | 34450 | 34350 | 1610 |
| 389 | 20240422 | 130200 | 68271339600 | 34350 | 34300 | 34400 | 34250 | 728 |
| 390 | 20240422 | 130100 | 68246335850 | 34300 | 34300 | 34300 | 34250 | 334 |
| 391 | 20240422 | 130000 | 68234879750 | 34300 | 34250 | 34300 | 34250 | 70 |
| 392 | 20240422 | 125900 | 68232480050 | 34300 | 34350 | 34350 | 34250 | 784 |
| 393 | 20240422 | 125800 | 68205581800 | 34350 | 34300 | 34350 | 34300 | 770 |
| 394 | 20240422 | 125700 | 68179147200 | 34300 | 34300 | 34350 | 34300 | 493 |
| 395 | 20240422 | 125600 | 68162235800 | 34350 | 34400 | 34450 | 34300 | 2076 |
| 396 | 20240422 | 125500 | 68090978300 | 34450 | 34450 | 34500 | 34400 | 1753 |
| 397 | 20240422 | 125400 | 68030639750 | 34450 | 34400 | 34450 | 34400 | 959 |
| 398 | 20240422 | 125300 | 67997618450 | 34450 | 34450 | 34500 | 34400 | 1204 |
| 399 | 20240422 | 125200 | 67956139150 | 34450 | 34500 | 34500 | 34400 | 1148 |
| 400 | 20240422 | 125100 | 67916564100 | 34450 | 34300 | 34450 | 34300 | 2316 |
| 401 | 20240422 | 125000 | 67836902800 | 34300 | 34250 | 34300 | 34250 | 331 |
| 402 | 20240422 | 124900 | 67825559700 | 34250 | 34300 | 34350 | 34250 | 802 |
| 403 | 20240422 | 124800 | 67798045600 | 34300 | 34300 | 34350 | 34300 | 1388 |
| 404 | 20240422 | 124700 | 67750437000 | 34350 | 34300 | 34350 | 34300 | 68 |
| 405 | 20240422 | 124600 | 67748103000 | 34300 | 34300 | 34350 | 34300 | 867 |
| 406 | 20240422 | 124500 | 67718363900 | 34300 | 34300 | 34300 | 34250 | 774 |
| 407 | 20240422 | 124400 | 67691826300 | 34300 | 34250 | 34300 | 34250 | 541 |
| 408 | 20240422 | 124300 | 67673286350 | 34250 | 34350 | 34400 | 34250 | 1794 |
| 409 | 20240422 | 124200 | 67611715050 | 34350 | 34350 | 34400 | 34300 | 888 |
| 410 | 20240422 | 124100 | 67581185700 | 34400 | 34300 | 34400 | 34300 | 682 |
| 411 | 20240422 | 124000 | 67557732350 | 34400 | 34400 | 34400 | 34300 | 154 |
| 412 | 20240422 | 123900 | 67552436650 | 34400 | 34300 | 34450 | 34300 | 937 |
| 413 | 20240422 | 123800 | 67520280250 | 34300 | 34450 | 34500 | 34300 | 1694 |
| 414 | 20240422 | 123700 | 67462063850 | 34450 | 34400 | 34500 | 34400 | 2504 |
| 415 | 20240422 | 123600 | 67375716100 | 34450 | 34450 | 34450 | 34400 | 1426 |
| 416 | 20240422 | 123500 | 67326600250 | 34450 | 34400 | 34450 | 34400 | 1237 |
| 417 | 20240422 | 123400 | 67283985950 | 34400 | 34400 | 34400 | 34250 | 2232 |
| 418 | 20240422 | 123300 | 67207254500 | 34400 | 34250 | 34400 | 34250 | 538 |
| 419 | 20240422 | 123200 | 67188797700 | 34250 | 34450 | 34450 | 34250 | 1593 |
| 420 | 20240422 | 123100 | 67134076550 | 34450 | 34350 | 34450 | 34350 | 1116 |
| 421 | 20240422 | 123000 | 67095673150 | 34350 | 34350 | 34400 | 34350 | 272 |
| 422 | 20240422 | 122900 | 67086325200 | 34350 | 34250 | 34350 | 34250 | 508 |
| 423 | 20240422 | 122800 | 67068895600 | 34300 | 34250 | 34300 | 34250 | 1222 |
| 424 | 20240422 | 122700 | 67027034600 | 34250 | 34300 | 34300 | 34250 | 1056 |
| 425 | 20240422 | 122600 | 66990831950 | 34350 | 34350 | 34350 | 34300 | 340 |
| 426 | 20240422 | 122500 | 66979153850 | 34350 | 34350 | 34400 | 34300 | 2498 |
| 427 | 20240422 | 122400 | 66893363250 | 34350 | 34400 | 34400 | 34350 | 494 |
| 428 | 20240422 | 122300 | 66876378950 | 34400 | 34250 | 34400 | 34200 | 3282 |
| 429 | 20240422 | 122200 | 66763807050 | 34150 | 34150 | 34250 | 34150 | 1735 |
| 430 | 20240422 | 122100 | 66704452700 | 34200 | 34250 | 34250 | 34150 | 1160 |
| 431 | 20240422 | 122000 | 66664795900 | 34250 | 34200 | 34300 | 34150 | 1478 |
| 432 | 20240422 | 121900 | 66614196000 | 34150 | 34200 | 34200 | 34150 | 590 |
| 433 | 20240422 | 121800 | 66594029300 | 34200 | 34250 | 34300 | 34200 | 188 |
| 434 | 20240422 | 121700 | 66587596150 | 34250 | 34200 | 34250 | 34200 | 1898 |
| 435 | 20240422 | 121600 | 66522655150 | 34200 | 34300 | 34350 | 34200 | 569 |
| 436 | 20240422 | 121500 | 66503165750 | 34350 | 34200 | 34450 | 34200 | 987 |
| 437 | 20240422 | 121400 | 66469289950 | 34200 | 34200 | 34250 | 34150 | 771 |
| 438 | 20240422 | 121300 | 66442928950 | 34200 | 34100 | 34200 | 34100 | 1313 |
| 439 | 20240422 | 121200 | 66398087250 | 34150 | 34100 | 34150 | 34000 | 2712 |
| 440 | 20240422 | 121100 | 66305705900 | 34100 | 34250 | 34250 | 34100 | 2685 |
| 441 | 20240422 | 121000 | 66213972950 | 34250 | 34250 | 34350 | 34200 | 896 |
| 442 | 20240422 | 120900 | 66183275450 | 34300 | 34300 | 34350 | 34250 | 1026 |
| 443 | 20240422 | 120800 | 66148082350 | 34300 | 34400 | 34450 | 34250 | 1926 |
| 444 | 20240422 | 120700 | 66081960100 | 34400 | 34550 | 34600 | 34400 | 2283 |
| 445 | 20240422 | 120600 | 66003292950 | 34550 | 34450 | 34600 | 34400 | 6743 |
| 446 | 20240422 | 120500 | 65770497050 | 34450 | 34350 | 34500 | 34350 | 3127 |
| 447 | 20240422 | 120400 | 65662752400 | 34350 | 34400 | 34400 | 34300 | 2996 |
| 448 | 20240422 | 120300 | 65559778350 | 34350 | 34200 | 34400 | 34200 | 1850 |
| 449 | 20240422 | 120200 | 65496248650 | 34250 | 34200 | 34300 | 34200 | 1411 |
| 450 | 20240422 | 120100 | 65447905400 | 34250 | 34300 | 34300 | 34200 | 2608 |
| 451 | 20240422 | 120000 | 65358591000 | 34300 | 34200 | 34300 | 34150 | 1808 |
| 452 | 20240422 | 115900 | 65296679650 | 34200 | 34200 | 34250 | 34100 | 376 |
| 453 | 20240422 | 115800 | 65283843450 | 34200 | 34100 | 34200 | 34100 | 3437 |
| 454 | 20240422 | 115700 | 65166299850 | 34100 | 34100 | 34150 | 34000 | 167 |
| 455 | 20240422 | 115600 | 65160604900 | 34000 | 34100 | 34100 | 34000 | 350 |
| 456 | 20240422 | 115500 | 65148692950 | 34100 | 34200 | 34200 | 34050 | 452 |
| 457 | 20240422 | 115400 | 65133271550 | 34200 | 34150 | 34200 | 34050 | 785 |
| 458 | 20240422 | 115300 | 65106457850 | 34150 | 34100 | 34200 | 34000 | 410 |
| 459 | 20240422 | 115200 | 65092459150 | 34050 | 34000 | 34050 | 33900 | 1109 |
| 460 | 20240422 | 115100 | 65054813850 | 34000 | 34100 | 34250 | 33950 | 3449 |
| 461 | 20240422 | 115000 | 64937334000 | 34300 | 34100 | 34300 | 34100 | 4720 |
| 462 | 20240422 | 114900 | 64775848900 | 34100 | 34100 | 34200 | 34050 | 2297 |
| 463 | 20240422 | 114800 | 64697471150 | 34100 | 34100 | 34150 | 34050 | 893 |
| 464 | 20240422 | 114700 | 64667032750 | 34100 | 34050 | 34100 | 34000 | 1114 |
| 465 | 20240422 | 114600 | 64629077150 | 34000 | 34000 | 34000 | 33950 | 737 |
| 466 | 20240422 | 114500 | 64604033550 | 33950 | 34000 | 34000 | 33950 | 676 |
| 467 | 20240422 | 114400 | 64581061400 | 33950 | 33950 | 34000 | 33950 | 757 |
| 468 | 20240422 | 114300 | 64555356750 | 34000 | 33900 | 34000 | 33900 | 664 |
| 469 | 20240422 | 114200 | 64532800000 | 33900 | 33800 | 33950 | 33800 | 4833 |
| 470 | 20240422 | 114100 | 64369027650 | 33900 | 33850 | 33900 | 33850 | 1405 |
| 471 | 20240422 | 114000 | 64321433750 | 33800 | 33800 | 33850 | 33750 | 1008 |
| 472 | 20240422 | 113900 | 64287358350 | 33750 | 33800 | 33800 | 33750 | 835 |
| 473 | 20240422 | 113800 | 64259139100 | 33750 | 33950 | 33950 | 33750 | 3244 |
| 474 | 20240422 | 113700 | 64149305450 | 33950 | 33950 | 34050 | 33950 | 1354 |
| 475 | 20240422 | 113600 | 64103299450 | 33950 | 34000 | 34050 | 33950 | 741 |
| 476 | 20240422 | 113500 | 64078140300 | 34050 | 34000 | 34050 | 33950 | 814 |
| 477 | 20240422 | 113400 | 64050442150 | 34000 | 33950 | 34000 | 33950 | 1137 |
| 478 | 20240422 | 113300 | 64011819950 | 33950 | 33900 | 33950 | 33900 | 258 |
| 479 | 20240422 | 113200 | 64003073050 | 33900 | 33950 | 33950 | 33900 | 783 |
| 480 | 20240422 | 113100 | 63976519950 | 33950 | 34000 | 34000 | 33950 | 896 |
| 481 | 20240422 | 113000 | 63946083400 | 34000 | 33950 | 34000 | 33900 | 1711 |
| 482 | 20240422 | 112900 | 63887964050 | 34000 | 33850 | 34000 | 33850 | 969 |
| 483 | 20240422 | 112800 | 63855107600 | 33850 | 33850 | 33900 | 33800 | 308 |
| 484 | 20240422 | 112700 | 63844673300 | 33900 | 33850 | 33900 | 33800 | 3024 |
| 485 | 20240422 | 112600 | 63742309100 | 33900 | 33950 | 33950 | 33850 | 889 |
| 486 | 20240422 | 112500 | 63712169100 | 33950 | 33950 | 34000 | 33900 | 2302 |
| 487 | 20240422 | 112400 | 63634102850 | 34000 | 33950 | 34050 | 33950 | 1148 |
| 488 | 20240422 | 112300 | 63595094000 | 33950 | 33900 | 34050 | 33900 | 1191 |
| 489 | 20240422 | 112200 | 63554640800 | 33900 | 33950 | 34000 | 33900 | 2154 |
| 490 | 20240422 | 112100 | 63481568050 | 34000 | 34100 | 34100 | 33800 | 6084 |
| 491 | 20240422 | 112000 | 63274902050 | 34100 | 34000 | 34100 | 33950 | 2123 |
| 492 | 20240422 | 111900 | 63202682950 | 34000 | 34100 | 34150 | 34000 | 4248 |
| 493 | 20240422 | 111800 | 63057876050 | 34050 | 33950 | 34050 | 33900 | 4424 |
| 494 | 20240422 | 111700 | 62907486000 | 33950 | 33900 | 34000 | 33900 | 5186 |
| 495 | 20240422 | 111600 | 62731357050 | 33900 | 33800 | 33900 | 33750 | 5106 |
| 496 | 20240422 | 111500 | 62558515700 | 33750 | 33550 | 33800 | 33550 | 3563 |
| 497 | 20240422 | 111400 | 62438581250 | 33550 | 33500 | 33650 | 33450 | 8513 |
| 498 | 20240422 | 111300 | 62153035750 | 33500 | 33450 | 33650 | 33350 | 5521 |
| 499 | 20240422 | 111200 | 61968367350 | 33500 | 33650 | 33700 | 33350 | 15396 |
| 500 | 20240422 | 111100 | 61452247950 | 33550 | 33750 | 33750 | 33550 | 9250 |
| 501 | 20240422 | 111000 | 61140990850 | 33750 | 33900 | 33900 | 33750 | 10013 |
| 502 | 20240422 | 110900 | 60802334000 | 33950 | 33950 | 34050 | 33950 | 5465 |
| 503 | 20240422 | 110800 | 60616597850 | 33950 | 33900 | 33950 | 33900 | 1954 |
| 504 | 20240422 | 110700 | 60550325400 | 33950 | 33900 | 33950 | 33850 | 4083 |
| 505 | 20240422 | 110600 | 60411912400 | 33950 | 33950 | 33950 | 33900 | 2325 |
| 506 | 20240422 | 110500 | 60333002400 | 34000 | 33800 | 34000 | 33750 | 8994 |
| 507 | 20240422 | 110400 | 60028690000 | 33800 | 33850 | 33950 | 33800 | 8555 |
| 508 | 20240422 | 110300 | 59739100350 | 33850 | 34100 | 34150 | 33850 | 12068 |
| 509 | 20240422 | 110200 | 59328676450 | 34100 | 34100 | 34150 | 34050 | 2523 |
| 510 | 20240422 | 110100 | 59242651700 | 34100 | 34050 | 34150 | 34000 | 2949 |
| 511 | 20240422 | 110000 | 59142194500 | 34050 | 34150 | 34150 | 34000 | 7607 |
| 512 | 20240422 | 105900 | 58882961400 | 34150 | 34250 | 34300 | 34150 | 3645 |
| 513 | 20240422 | 105800 | 58758278250 | 34200 | 34200 | 34350 | 34200 | 1646 |
| 514 | 20240422 | 105700 | 58701823000 | 34300 | 34200 | 34300 | 34100 | 9009 |
| 515 | 20240422 | 105600 | 58394183850 | 34200 | 34300 | 34300 | 34200 | 4175 |
| 516 | 20240422 | 105500 | 58251340600 | 34300 | 34250 | 34300 | 34200 | 3964 |
| 517 | 20240422 | 105400 | 58115657700 | 34250 | 34300 | 34350 | 34200 | 8847 |
| 518 | 20240422 | 105300 | 57812653100 | 34350 | 34700 | 34700 | 34300 | 14763 |
| 519 | 20240422 | 105200 | 57303765800 | 34700 | 34600 | 34700 | 34500 | 2751 |
| 520 | 20240422 | 105100 | 57208623900 | 34600 | 34450 | 34700 | 34450 | 3158 |
| 521 | 20240422 | 105000 | 57099650650 | 34450 | 34800 | 34800 | 34450 | 8612 |
| 522 | 20240422 | 104900 | 56801930350 | 34800 | 34750 | 34850 | 34750 | 1699 |
| 523 | 20240422 | 104800 | 56742862350 | 34800 | 34900 | 34950 | 34800 | 2680 |
| 524 | 20240422 | 104700 | 56649395200 | 34900 | 34950 | 35000 | 34900 | 2605 |
| 525 | 20240422 | 104600 | 56558347450 | 34950 | 34900 | 35050 | 34900 | 6460 |
| 526 | 20240422 | 104500 | 56332200450 | 34900 | 34950 | 35000 | 34900 | 2486 |
| 527 | 20240422 | 104400 | 56245318200 | 35000 | 34900 | 35000 | 34900 | 2762 |
| 528 | 20240422 | 104300 | 56148851100 | 34900 | 34950 | 34950 | 34800 | 1562 |
| 529 | 20240422 | 104200 | 56094306950 | 34950 | 34800 | 34950 | 34700 | 9232 |
| 530 | 20240422 | 104100 | 55772461350 | 34750 | 34750 | 34800 | 34700 | 2756 |
| 531 | 20240422 | 104000 | 55676660150 | 34750 | 34700 | 34750 | 34700 | 1018 |
| 532 | 20240422 | 103900 | 55641328550 | 34700 | 34650 | 34700 | 34600 | 3868 |
| 533 | 20240422 | 103800 | 55507321950 | 34650 | 34700 | 34700 | 34600 | 5500 |
| 534 | 20240422 | 103700 | 55316814450 | 34700 | 34800 | 34800 | 34700 | 3100 |
| 535 | 20240422 | 103600 | 55209058200 | 34800 | 34900 | 34950 | 34800 | 3399 |
| 536 | 20240422 | 103500 | 55090581650 | 34900 | 35150 | 35200 | 34900 | 7957 |
| 537 | 20240422 | 103400 | 54811759200 | 35150 | 35150 | 35150 | 35100 | 3847 |
| 538 | 20240422 | 103300 | 54676652700 | 35100 | 35200 | 35200 | 35100 | 3763 |
| 539 | 20240422 | 103200 | 54544385750 | 35200 | 35050 | 35200 | 35050 | 9331 |
| 540 | 20240422 | 103100 | 54216793850 | 35100 | 35050 | 35100 | 35000 | 4843 |
| 541 | 20240422 | 103000 | 54047032050 | 35050 | 35050 | 35100 | 35000 | 6915 |
| 542 | 20240422 | 102900 | 53804668850 | 35050 | 34750 | 35100 | 34750 | 12077 |
| 543 | 20240422 | 102800 | 53382696150 | 34700 | 34750 | 34800 | 34650 | 3154 |
| 544 | 20240422 | 102700 | 53273087850 | 34750 | 34650 | 34750 | 34600 | 2578 |
| 545 | 20240422 | 102600 | 53183658750 | 34650 | 34650 | 34650 | 34550 | 3046 |
| 546 | 20240422 | 102500 | 53078243550 | 34650 | 34650 | 34700 | 34600 | 4865 |
| 547 | 20240422 | 102400 | 52909599250 | 34700 | 34600 | 34700 | 34600 | 3732 |
| 548 | 20240422 | 102300 | 52780171850 | 34600 | 34500 | 34650 | 34450 | 7962 |
| 549 | 20240422 | 102200 | 52504774300 | 34450 | 34450 | 34500 | 34400 | 1694 |
| 550 | 20240422 | 102100 | 52446438250 | 34450 | 34400 | 34500 | 34400 | 1469 |
| 551 | 20240422 | 102000 | 52395887050 | 34400 | 34350 | 34500 | 34300 | 2302 |
| 552 | 20240422 | 101900 | 52316745500 | 34350 | 34650 | 34650 | 34350 | 5652 |
| 553 | 20240422 | 101800 | 52121949850 | 34550 | 34700 | 34750 | 34550 | 5009 |
| 554 | 20240422 | 101700 | 51948366700 | 34700 | 34600 | 34750 | 34600 | 6858 |
| 555 | 20240422 | 101600 | 51710534950 | 34600 | 34500 | 34600 | 34450 | 4168 |
| 556 | 20240422 | 101500 | 51566579100 | 34450 | 34450 | 34500 | 34400 | 3678 |
| 557 | 20240422 | 101400 | 51439855750 | 34450 | 34500 | 34600 | 34450 | 5252 |
| 558 | 20240422 | 101300 | 51258726600 | 34550 | 34350 | 34550 | 34300 | 6055 |
| 559 | 20240422 | 101200 | 51050642150 | 34300 | 34350 | 34400 | 34300 | 4289 |
| 560 | 20240422 | 101100 | 50903418100 | 34350 | 34350 | 34500 | 34200 | 15401 |
| 561 | 20240422 | 101000 | 50375088100 | 34450 | 34600 | 34700 | 34350 | 24756 |
| 562 | 20240422 | 100900 | 49520748950 | 34600 | 34800 | 34900 | 34600 | 5152 |
| 563 | 20240422 | 100800 | 49341748600 | 34950 | 34800 | 35000 | 34750 | 8583 |
| 564 | 20240422 | 100700 | 49042213150 | 34800 | 34650 | 34850 | 34600 | 6990 |
| 565 | 20240422 | 100600 | 48799897450 | 34600 | 34650 | 34700 | 34600 | 6257 |
| 566 | 20240422 | 100500 | 48583216300 | 34650 | 34850 | 34900 | 34650 | 8918 |
| 567 | 20240422 | 100400 | 48273546900 | 34750 | 35050 | 35250 | 34750 | 15660 |
| 568 | 20240422 | 100300 | 47726654000 | 35250 | 35300 | 35350 | 35100 | 6576 |
| 569 | 20240422 | 100200 | 47495134950 | 35300 | 35200 | 35450 | 35000 | 9582 |
| 570 | 20240422 | 100100 | 47158407200 | 35250 | 35500 | 35500 | 35100 | 10061 |
| 571 | 20240422 | 100000 | 46803162050 | 35500 | 35350 | 35500 | 35300 | 7867 |
| 572 | 20240422 | 095900 | 46524408750 | 35350 | 35450 | 35500 | 35300 | 3847 |
| 573 | 20240422 | 095800 | 46388322400 | 35450 | 35450 | 35600 | 35400 | 13258 |
| 574 | 20240422 | 095700 | 45917333100 | 35500 | 35450 | 35600 | 35400 | 13658 |
| 575 | 20240422 | 095600 | 45432380700 | 35500 | 35200 | 35550 | 35200 | 15932 |
| 576 | 20240422 | 095500 | 44868803700 | 35150 | 35050 | 35250 | 35050 | 5833 |
| 577 | 20240422 | 095400 | 44663630800 | 35000 | 35100 | 35100 | 34900 | 6086 |
| 578 | 20240422 | 095300 | 44450644800 | 35000 | 35000 | 35100 | 35000 | 3746 |
| 579 | 20240422 | 095200 | 44319315050 | 35000 | 35300 | 35300 | 34950 | 5110 |
| 580 | 20240422 | 095100 | 44140084400 | 35250 | 35350 | 35400 | 35200 | 4828 |
| 581 | 20240422 | 095000 | 43969641350 | 35350 | 35300 | 35450 | 35250 | 7275 |
| 582 | 20240422 | 094900 | 43712307750 | 35450 | 34900 | 35650 | 34900 | 36412 |
| 583 | 20240422 | 094800 | 42423650600 | 34950 | 34950 | 35100 | 34900 | 6611 |
| 584 | 20240422 | 094700 | 42192372150 | 35100 | 35250 | 35250 | 34950 | 13698 |
| 585 | 20240422 | 094600 | 41710925950 | 35200 | 35150 | 35250 | 35100 | 10853 |
| 586 | 20240422 | 094500 | 41329107350 | 35150 | 34950 | 35150 | 34850 | 14418 |
| 587 | 20240422 | 094400 | 40824935800 | 34950 | 34500 | 34950 | 34450 | 8804 |
| 588 | 20240422 | 094300 | 40519319400 | 34500 | 34450 | 34550 | 34350 | 9693 |
| 589 | 20240422 | 094200 | 40185610300 | 34400 | 34550 | 34800 | 34400 | 14946 |
| 590 | 20240422 | 094100 | 39669184050 | 34500 | 34900 | 34900 | 34500 | 21672 |
| 591 | 20240422 | 094000 | 38917151750 | 34900 | 34950 | 35000 | 34800 | 6708 |
| 592 | 20240422 | 093900 | 38682939950 | 35000 | 34850 | 35000 | 34700 | 26702 |
| 593 | 20240422 | 093800 | 37753359600 | 34850 | 35250 | 35300 | 34850 | 22587 |
| 594 | 20240422 | 093700 | 36961704200 | 35300 | 35300 | 35450 | 35250 | 7984 |
| 595 | 20240422 | 093600 | 36679723500 | 35300 | 35550 | 35600 | 35300 | 9562 |
| 596 | 20240422 | 093500 | 36341110250 | 35550 | 35350 | 35800 | 35300 | 15740 |
| 597 | 20240422 | 093400 | 35780423150 | 35350 | 35550 | 35550 | 35250 | 14147 |
| 598 | 20240422 | 093300 | 35280047400 | 35550 | 35800 | 35800 | 35450 | 13141 |
| 599 | 20240422 | 093200 | 34811721800 | 35750 | 35300 | 35800 | 35300 | 21402 |
| 600 | 20240422 | 093100 | 34052547750 | 35400 | 35250 | 35400 | 35100 | 16581 |
| 601 | 20240422 | 093000 | 33468604250 | 35250 | 35450 | 35650 | 34900 | 42171 |
| 602 | 20240422 | 092900 | 31983918350 | 35450 | 35800 | 35800 | 35350 | 24009 |
| 603 | 20240422 | 092800 | 31131252400 | 35750 | 36050 | 36100 | 35500 | 26804 |
| 604 | 20240422 | 092700 | 30171396200 | 36050 | 35900 | 36150 | 35850 | 24256 |
| 605 | 20240422 | 092600 | 29298132750 | 35950 | 36300 | 36450 | 35900 | 44091 |
| 606 | 20240422 | 092500 | 27704116800 | 36300 | 35750 | 36500 | 35600 | 71438 |
| 607 | 20240422 | 092400 | 25128061100 | 35650 | 35500 | 35800 | 35400 | 39259 |
| 608 | 20240422 | 092300 | 23731704500 | 35650 | 35800 | 35900 | 35450 | 37123 |
| 609 | 20240422 | 092200 | 22409125200 | 35800 | 35700 | 36000 | 35650 | 67286 |
| 610 | 20240422 | 092100 | 20001567300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 611 | 20240422 | 092000 | 20001567300 | 35650 | 34900 | 35650 | 34850 | 64231 |
| 612 | 20240422 | 091900 | 17737070000 | 34850 | 35100 | 35100 | 34750 | 19394 |
| 613 | 20240422 | 091800 | 17058988950 | 35100 | 35000 | 35200 | 34900 | 27036 |
| 614 | 20240422 | 091700 | 16111008100 | 35000 | 34750 | 35050 | 34650 | 27812 |
| 615 | 20240422 | 091600 | 15140903450 | 34700 | 34600 | 34850 | 34550 | 18852 |
| 616 | 20240422 | 091500 | 14485507350 | 34600 | 34750 | 34800 | 34500 | 20830 |
| 617 | 20240422 | 091400 | 13762831650 | 34750 | 34350 | 34800 | 34200 | 28034 |
| 618 | 20240422 | 091300 | 12798722550 | 34350 | 33950 | 34400 | 33850 | 17379 |
| 619 | 20240422 | 091200 | 12204185300 | 33950 | 34250 | 34300 | 33850 | 23046 |
| 620 | 20240422 | 091100 | 11419956450 | 34250 | 34500 | 34700 | 34050 | 21984 |
| 621 | 20240422 | 091000 | 10662652200 | 34600 | 35200 | 35350 | 33800 | 62881 |
| 622 | 20240422 | 090900 | 8482876600 | 35250 | 34500 | 35500 | 34450 | 70862 |
| 623 | 20240422 | 090800 | 6006324150 | 34500 | 33800 | 34650 | 33800 | 49116 |
| 624 | 20240422 | 090700 | 4321442650 | 33800 | 33400 | 33800 | 33350 | 15543 |
| 625 | 20240422 | 090600 | 3800146200 | 33450 | 33300 | 33450 | 33300 | 18819 |
| 626 | 20240422 | 090500 | 3171822000 | 33350 | 33150 | 33350 | 33000 | 16888 |
| 627 | 20240422 | 090400 | 2611783100 | 33150 | 33000 | 33200 | 32950 | 16021 |
| 628 | 20240422 | 090300 | 2081679100 | 33000 | 32800 | 33000 | 32800 | 11092 |
| 629 | 20240422 | 090200 | 1716741000 | 32850 | 32700 | 32850 | 32700 | 9050 |
| 630 | 20240422 | 090100 | 1419773950 | 32750 | 32850 | 32900 | 32550 | 16874 |
| 631 | 20240422 | 090000 | 867024000 | 32750 | 32450 | 32900 | 32450 | 25723 |