34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240412 | 192400 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 13448 |
| 3 | 20240412 | 192300 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 4 | 20240412 | 192200 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 5 | 20240412 | 192100 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 6 | 20240412 | 192000 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 7 | 20240412 | 191900 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 8 | 20240412 | 191800 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 9 | 20240412 | 191700 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 10 | 20240412 | 191600 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 11 | 20240412 | 191500 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 12 | 20240412 | 191400 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 13 | 20240412 | 191300 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 14 | 20240412 | 191200 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 15 | 20240412 | 191100 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 16 | 20240412 | 191000 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 17 | 20240412 | 190900 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 18 | 20240412 | 190800 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 19 | 20240412 | 190700 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 20 | 20240412 | 190600 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 21 | 20240412 | 190500 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 22 | 20240412 | 190400 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 23 | 20240412 | 190300 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 24 | 20240412 | 190200 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 25 | 20240412 | 190100 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 26 | 20240412 | 190000 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 27 | 20240412 | 185900 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 28 | 20240412 | 185800 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 29 | 20240412 | 185700 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 30 | 20240412 | 185600 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 31 | 20240412 | 185500 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 32 | 20240412 | 185400 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 13448 |
| 33 | 20240412 | 185300 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 34 | 20240412 | 185200 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 35 | 20240412 | 185100 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 36 | 20240412 | 185000 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 37 | 20240412 | 184900 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 38 | 20240412 | 184800 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 39 | 20240412 | 184700 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 40 | 20240412 | 184600 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 41 | 20240412 | 184500 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 42 | 20240412 | 184400 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 43 | 20240412 | 184300 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 44 | 20240412 | 184200 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 45 | 20240412 | 184100 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 46 | 20240412 | 184000 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 47 | 20240412 | 183900 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 48 | 20240412 | 183800 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 49 | 20240412 | 183700 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 50 | 20240412 | 183600 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 51 | 20240412 | 183500 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 52 | 20240412 | 183400 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 53 | 20240412 | 183300 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 54 | 20240412 | 183200 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 55 | 20240412 | 183100 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 56 | 20240412 | 183000 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 57 | 20240412 | 182900 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 58 | 20240412 | 182800 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 59 | 20240412 | 182700 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 60 | 20240412 | 182600 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 61 | 20240412 | 182500 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 62 | 20240412 | 182400 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 13448 |
| 63 | 20240412 | 182300 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 64 | 20240412 | 182200 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 65 | 20240412 | 182100 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 66 | 20240412 | 182000 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 67 | 20240412 | 181900 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 68 | 20240412 | 181800 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 69 | 20240412 | 181700 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 70 | 20240412 | 181600 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 71 | 20240412 | 181500 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 72 | 20240412 | 181400 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 73 | 20240412 | 181300 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 74 | 20240412 | 181200 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 75 | 20240412 | 181100 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 76 | 20240412 | 181000 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 77 | 20240412 | 180900 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 78 | 20240412 | 180800 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 79 | 20240412 | 180700 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 80 | 20240412 | 180600 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 81 | 20240412 | 180500 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 82 | 20240412 | 180400 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 83 | 20240412 | 180300 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 84 | 20240412 | 180200 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 85 | 20240412 | 180100 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 86 | 20240412 | 180000 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 87 | 20240412 | 175900 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 88 | 20240412 | 175800 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 89 | 20240412 | 175700 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 90 | 20240412 | 175600 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 91 | 20240412 | 175500 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 92 | 20240412 | 175400 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 13448 |
| 93 | 20240412 | 175300 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 94 | 20240412 | 175200 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 95 | 20240412 | 175100 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 96 | 20240412 | 175000 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 97 | 20240412 | 174900 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 98 | 20240412 | 174800 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 99 | 20240412 | 174700 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 100 | 20240412 | 174600 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 101 | 20240412 | 174500 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 102 | 20240412 | 174400 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 103 | 20240412 | 174300 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 104 | 20240412 | 174200 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 105 | 20240412 | 174100 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 106 | 20240412 | 174000 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 107 | 20240412 | 173900 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 108 | 20240412 | 173800 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 109 | 20240412 | 173700 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 110 | 20240412 | 173600 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 111 | 20240412 | 173500 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 112 | 20240412 | 173400 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 113 | 20240412 | 173300 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 114 | 20240412 | 173200 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 115 | 20240412 | 173100 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 116 | 20240412 | 173000 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 117 | 20240412 | 172900 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 118 | 20240412 | 172800 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 119 | 20240412 | 172700 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 120 | 20240412 | 172600 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 121 | 20240412 | 172500 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 122 | 20240412 | 172400 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 13448 |
| 123 | 20240412 | 172300 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 124 | 20240412 | 172200 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 125 | 20240412 | 172100 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 126 | 20240412 | 172000 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 127 | 20240412 | 171900 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 128 | 20240412 | 171800 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 129 | 20240412 | 171700 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 130 | 20240412 | 171600 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 131 | 20240412 | 171500 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 132 | 20240412 | 171400 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 133 | 20240412 | 171300 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 134 | 20240412 | 171200 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 135 | 20240412 | 171100 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 136 | 20240412 | 171000 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 137 | 20240412 | 170900 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 138 | 20240412 | 170800 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 139 | 20240412 | 170700 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 140 | 20240412 | 170600 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 141 | 20240412 | 170500 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 142 | 20240412 | 170400 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 143 | 20240412 | 170300 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 144 | 20240412 | 170200 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 145 | 20240412 | 170100 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 146 | 20240412 | 170000 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 147 | 20240412 | 165900 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 148 | 20240412 | 165800 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 149 | 20240412 | 165700 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 150 | 20240412 | 165600 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 151 | 20240412 | 165500 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 152 | 20240412 | 165400 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 13448 |
| 153 | 20240412 | 165300 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 154 | 20240412 | 165200 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 155 | 20240412 | 165100 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 156 | 20240412 | 165000 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 157 | 20240412 | 164900 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 158 | 20240412 | 164800 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 159 | 20240412 | 164700 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 160 | 20240412 | 164600 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 161 | 20240412 | 164500 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 162 | 20240412 | 164400 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 163 | 20240412 | 164300 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 164 | 20240412 | 164200 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 165 | 20240412 | 164100 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 166 | 20240412 | 164000 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 167 | 20240412 | 163900 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 168 | 20240412 | 163800 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 169 | 20240412 | 163700 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 170 | 20240412 | 163600 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 171 | 20240412 | 163500 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 172 | 20240412 | 163400 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 173 | 20240412 | 163300 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 174 | 20240412 | 163200 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 175 | 20240412 | 163100 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 176 | 20240412 | 163000 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 177 | 20240412 | 162900 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 178 | 20240412 | 162800 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 179 | 20240412 | 162700 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 180 | 20240412 | 162600 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 181 | 20240412 | 162500 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 182 | 20240412 | 162400 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 13448 |
| 183 | 20240412 | 162300 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 184 | 20240412 | 162200 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 185 | 20240412 | 162100 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 186 | 20240412 | 162000 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 187 | 20240412 | 161900 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 188 | 20240412 | 161800 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 189 | 20240412 | 161700 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 190 | 20240412 | 161600 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 191 | 20240412 | 161500 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 192 | 20240412 | 161400 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 193 | 20240412 | 161300 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 194 | 20240412 | 161200 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 195 | 20240412 | 161100 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 196 | 20240412 | 161000 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 197 | 20240412 | 160900 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 198 | 20240412 | 160800 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 199 | 20240412 | 160700 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 200 | 20240412 | 160600 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 201 | 20240412 | 160500 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 202 | 20240412 | 160400 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 203 | 20240412 | 160300 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 204 | 20240412 | 160200 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 205 | 20240412 | 160100 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 206 | 20240412 | 160000 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 207 | 20240412 | 155900 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 208 | 20240412 | 155800 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 209 | 20240412 | 155700 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 210 | 20240412 | 155600 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 211 | 20240412 | 155500 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 212 | 20240412 | 155400 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 13448 |
| 213 | 20240412 | 155300 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 214 | 20240412 | 155200 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 215 | 20240412 | 155100 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 216 | 20240412 | 155000 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 217 | 20240412 | 154900 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 218 | 20240412 | 154800 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 219 | 20240412 | 154700 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 220 | 20240412 | 154600 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 221 | 20240412 | 154500 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 222 | 20240412 | 154400 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 223 | 20240412 | 154300 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 224 | 20240412 | 154200 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 225 | 20240412 | 154100 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 226 | 20240412 | 154000 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 227 | 20240412 | 153900 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 228 | 20240412 | 153800 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 229 | 20240412 | 153700 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 230 | 20240412 | 153600 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 231 | 20240412 | 153500 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 232 | 20240412 | 153400 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 233 | 20240412 | 153300 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 234 | 20240412 | 153200 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 235 | 20240412 | 153100 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 236 | 20240412 | 153000 | 18286402500 | 21500 | 21500 | 21500 | 21500 | 13448 |
| 237 | 20240412 | 152900 | 17997270500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 238 | 20240412 | 152800 | 17997270500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 239 | 20240412 | 152700 | 17997270500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 240 | 20240412 | 152600 | 17997270500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 241 | 20240412 | 152500 | 17997270500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 242 | 20240412 | 152400 | 17997270500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 243 | 20240412 | 152300 | 17997270500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 244 | 20240412 | 152200 | 17997270500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 245 | 20240412 | 152100 | 17997270500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 246 | 20240412 | 152000 | 17997270500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 247 | 20240412 | 151900 | 17997270500 | 21550 | 21500 | 21550 | 21450 | 2498 |
| 248 | 20240412 | 151800 | 17943553850 | 21550 | 21450 | 21550 | 21450 | 3120 |
| 249 | 20240412 | 151700 | 17876461600 | 21450 | 21450 | 21500 | 21450 | 1648 |
| 250 | 20240412 | 151600 | 17841101900 | 21450 | 21450 | 21500 | 21450 | 3291 |
| 251 | 20240412 | 151500 | 17770491650 | 21450 | 21450 | 21500 | 21450 | 3302 |
| 252 | 20240412 | 151400 | 17699659600 | 21450 | 21450 | 21500 | 21450 | 997 |
| 253 | 20240412 | 151300 | 17678265350 | 21500 | 21500 | 21500 | 21450 | 4184 |
| 254 | 20240412 | 151200 | 17588495400 | 21500 | 21500 | 21550 | 21450 | 1760 |
| 255 | 20240412 | 151100 | 17550691700 | 21500 | 21500 | 21550 | 21500 | 5456 |
| 256 | 20240412 | 151000 | 17433386700 | 21500 | 21600 | 21600 | 21500 | 997 |
| 257 | 20240412 | 150900 | 17411908200 | 21550 | 21550 | 21600 | 21500 | 3960 |
| 258 | 20240412 | 150800 | 17326696550 | 21550 | 21550 | 21550 | 21500 | 2039 |
| 259 | 20240412 | 150700 | 17282821300 | 21550 | 21550 | 21600 | 21500 | 6321 |
| 260 | 20240412 | 150600 | 17146580700 | 21600 | 21550 | 21600 | 21550 | 479 |
| 261 | 20240412 | 150500 | 17136237400 | 21550 | 21650 | 21650 | 21550 | 1091 |
| 262 | 20240412 | 150400 | 17112672700 | 21600 | 21550 | 21650 | 21550 | 836 |
| 263 | 20240412 | 150300 | 17094632000 | 21550 | 21550 | 21600 | 21550 | 266 |
| 264 | 20240412 | 150200 | 17088893800 | 21600 | 21550 | 21600 | 21550 | 496 |
| 265 | 20240412 | 150100 | 17078193250 | 21600 | 21600 | 21650 | 21550 | 2088 |
| 266 | 20240412 | 150000 | 17033086400 | 21600 | 21600 | 21650 | 21600 | 561 |
| 267 | 20240412 | 145900 | 17020966300 | 21600 | 21600 | 21650 | 21600 | 1160 |
| 268 | 20240412 | 145800 | 16995903550 | 21650 | 21550 | 21650 | 21550 | 1966 |
| 269 | 20240412 | 145700 | 16953422000 | 21550 | 21600 | 21600 | 21550 | 1395 |
| 270 | 20240412 | 145600 | 16923347400 | 21550 | 21550 | 21600 | 21550 | 261 |
| 271 | 20240412 | 145500 | 16917717700 | 21550 | 21550 | 21600 | 21550 | 1192 |
| 272 | 20240412 | 145400 | 16892028500 | 21600 | 21600 | 21650 | 21550 | 457 |
| 273 | 20240412 | 145300 | 16882152300 | 21600 | 21650 | 21650 | 21600 | 780 |
| 274 | 20240412 | 145200 | 16865301800 | 21650 | 21650 | 21650 | 21600 | 1528 |
| 275 | 20240412 | 145100 | 16832277750 | 21650 | 21600 | 21650 | 21600 | 654 |
| 276 | 20240412 | 145000 | 16818148600 | 21650 | 21600 | 21650 | 21550 | 1811 |
| 277 | 20240412 | 144900 | 16779030400 | 21600 | 21550 | 21650 | 21550 | 693 |
| 278 | 20240412 | 144800 | 16764084600 | 21650 | 21550 | 21650 | 21500 | 12568 |
| 279 | 20240412 | 144700 | 16493494000 | 21550 | 21700 | 21700 | 21550 | 5148 |
| 280 | 20240412 | 144600 | 16382187300 | 21650 | 21700 | 21700 | 21650 | 966 |
| 281 | 20240412 | 144500 | 16361269650 | 21650 | 21700 | 21700 | 21650 | 844 |
| 282 | 20240412 | 144400 | 16342955850 | 21750 | 21750 | 21750 | 21700 | 1305 |
| 283 | 20240412 | 144300 | 16314631400 | 21750 | 21700 | 21750 | 21700 | 68 |
| 284 | 20240412 | 144200 | 16313155250 | 21700 | 21750 | 21750 | 21700 | 400 |
| 285 | 20240412 | 144100 | 16304460450 | 21700 | 21750 | 21750 | 21700 | 414 |
| 286 | 20240412 | 144000 | 16295463450 | 21750 | 21750 | 21750 | 21700 | 992 |
| 287 | 20240412 | 143900 | 16273892450 | 21800 | 21750 | 21800 | 21750 | 1055 |
| 288 | 20240412 | 143800 | 16250934750 | 21750 | 21800 | 21800 | 21750 | 106 |
| 289 | 20240412 | 143700 | 16248627800 | 21800 | 21750 | 21800 | 21750 | 1109 |
| 290 | 20240412 | 143600 | 16224488750 | 21800 | 21800 | 21800 | 21750 | 713 |
| 291 | 20240412 | 143500 | 16208945400 | 21800 | 21750 | 21850 | 21700 | 5115 |
| 292 | 20240412 | 143400 | 16097296800 | 21750 | 21800 | 21800 | 21750 | 921 |
| 293 | 20240412 | 143300 | 16077262250 | 21800 | 21800 | 21800 | 21750 | 134 |
| 294 | 20240412 | 143200 | 16074345950 | 21800 | 21800 | 21800 | 21750 | 960 |
| 295 | 20240412 | 143100 | 16053465800 | 21800 | 21800 | 21800 | 21750 | 427 |
| 296 | 20240412 | 143000 | 16044158200 | 21800 | 21800 | 21800 | 21750 | 534 |
| 297 | 20240412 | 142900 | 16032532350 | 21800 | 21750 | 21800 | 21750 | 604 |
| 298 | 20240412 | 142800 | 16019375950 | 21750 | 21750 | 21750 | 21700 | 351 |
| 299 | 20240412 | 142700 | 16011744550 | 21750 | 21750 | 21750 | 21750 | 890 |
| 300 | 20240412 | 142600 | 15992387050 | 21750 | 21700 | 21750 | 21700 | 779 |
| 301 | 20240412 | 142500 | 15975472100 | 21750 | 21750 | 21750 | 21700 | 440 |
| 302 | 20240412 | 142400 | 15965902400 | 21750 | 21700 | 21750 | 21700 | 759 |
| 303 | 20240412 | 142300 | 15949431250 | 21750 | 21750 | 21750 | 21700 | 144 |
| 304 | 20240412 | 142200 | 15946305350 | 21750 | 21700 | 21750 | 21650 | 192 |
| 305 | 20240412 | 142100 | 15942140450 | 21700 | 21700 | 21800 | 21700 | 2170 |
| 306 | 20240412 | 142000 | 15894983050 | 21700 | 21700 | 21750 | 21650 | 684 |
| 307 | 20240412 | 141900 | 15880145350 | 21700 | 21700 | 21750 | 21650 | 715 |
| 308 | 20240412 | 141800 | 15864631250 | 21700 | 21750 | 21750 | 21700 | 1934 |
| 309 | 20240412 | 141700 | 15822618350 | 21750 | 21750 | 21750 | 21700 | 629 |
| 310 | 20240412 | 141600 | 15808945900 | 21750 | 21650 | 21750 | 21650 | 3104 |
| 311 | 20240412 | 141500 | 15741642650 | 21650 | 21650 | 21650 | 21600 | 1646 |
| 312 | 20240412 | 141400 | 15706009250 | 21600 | 21600 | 21700 | 21550 | 1735 |
| 313 | 20240412 | 141300 | 15668506200 | 21600 | 21550 | 21600 | 21500 | 2533 |
| 314 | 20240412 | 141200 | 15613888050 | 21550 | 21600 | 21600 | 21500 | 9475 |
| 315 | 20240412 | 141100 | 15409781150 | 21600 | 21600 | 21600 | 21550 | 748 |
| 316 | 20240412 | 141000 | 15393640400 | 21600 | 21600 | 21650 | 21550 | 5373 |
| 317 | 20240412 | 140900 | 15277658000 | 21650 | 21650 | 21650 | 21600 | 2527 |
| 318 | 20240412 | 140800 | 15223053200 | 21650 | 21600 | 21650 | 21600 | 959 |
| 319 | 20240412 | 140700 | 15202315750 | 21650 | 21700 | 21700 | 21600 | 3803 |
| 320 | 20240412 | 140600 | 15120045800 | 21700 | 21700 | 21750 | 21650 | 2373 |
| 321 | 20240412 | 140500 | 15068650650 | 21650 | 21700 | 21750 | 21650 | 1043 |
| 322 | 20240412 | 140400 | 15046017450 | 21750 | 21700 | 21750 | 21650 | 761 |
| 323 | 20240412 | 140300 | 15029504100 | 21700 | 21700 | 21700 | 21650 | 1585 |
| 324 | 20240412 | 140200 | 14995127150 | 21700 | 21700 | 21700 | 21650 | 345 |
| 325 | 20240412 | 140100 | 14987654350 | 21700 | 21700 | 21700 | 21650 | 846 |
| 326 | 20240412 | 140000 | 14969302150 | 21700 | 21700 | 21750 | 21700 | 880 |
| 327 | 20240412 | 135900 | 14950206100 | 21700 | 21650 | 21700 | 21650 | 30 |
| 328 | 20240412 | 135800 | 14949555800 | 21700 | 21700 | 21700 | 21650 | 577 |
| 329 | 20240412 | 135700 | 14937044850 | 21650 | 21700 | 21700 | 21650 | 202 |
| 330 | 20240412 | 135600 | 14932665500 | 21700 | 21700 | 21700 | 21650 | 487 |
| 331 | 20240412 | 135500 | 14922097800 | 21700 | 21700 | 21700 | 21650 | 442 |
| 332 | 20240412 | 135400 | 14912515550 | 21700 | 21650 | 21700 | 21650 | 2238 |
| 333 | 20240412 | 135300 | 14864060400 | 21700 | 21750 | 21750 | 21650 | 947 |
| 334 | 20240412 | 135200 | 14843516450 | 21700 | 21750 | 21750 | 21700 | 1405 |
| 335 | 20240412 | 135100 | 14813026700 | 21750 | 21750 | 21750 | 21750 | 226 |
| 336 | 20240412 | 135000 | 14808111200 | 21700 | 21750 | 21750 | 21650 | 1531 |
| 337 | 20240412 | 134900 | 14774866000 | 21750 | 21700 | 21750 | 21650 | 1902 |
| 338 | 20240412 | 134800 | 14733608200 | 21750 | 21700 | 21750 | 21700 | 3 |
| 339 | 20240412 | 134700 | 14733543000 | 21750 | 21750 | 21750 | 21700 | 232 |
| 340 | 20240412 | 134600 | 14728502800 | 21700 | 21700 | 21750 | 21700 | 1331 |
| 341 | 20240412 | 134500 | 14699619900 | 21750 | 21700 | 21750 | 21700 | 2329 |
| 342 | 20240412 | 134400 | 14649073950 | 21700 | 21750 | 21750 | 21700 | 55 |
| 343 | 20240412 | 134300 | 14647879350 | 21750 | 21700 | 21750 | 21700 | 206 |
| 344 | 20240412 | 134200 | 14643401350 | 21700 | 21750 | 21750 | 21700 | 280 |
| 345 | 20240412 | 134100 | 14637312950 | 21750 | 21700 | 21750 | 21700 | 73 |
| 346 | 20240412 | 134000 | 14635728650 | 21700 | 21700 | 21700 | 21700 | 67 |
| 347 | 20240412 | 133900 | 14634274750 | 21750 | 21700 | 21750 | 21650 | 1494 |
| 348 | 20240412 | 133800 | 14601854900 | 21700 | 21700 | 21700 | 21650 | 1885 |
| 349 | 20240412 | 133700 | 14561016350 | 21700 | 21650 | 21700 | 21650 | 1095 |
| 350 | 20240412 | 133600 | 14537303050 | 21700 | 21750 | 21750 | 21650 | 4672 |
| 351 | 20240412 | 133500 | 14435946450 | 21750 | 21850 | 21850 | 21700 | 3730 |
| 352 | 20240412 | 133400 | 14354793300 | 21850 | 21800 | 21850 | 21800 | 98 |
| 353 | 20240412 | 133300 | 14352656150 | 21800 | 21800 | 21800 | 21800 | 803 |
| 354 | 20240412 | 133200 | 14335150750 | 21800 | 21800 | 21800 | 21750 | 356 |
| 355 | 20240412 | 133100 | 14327391150 | 21800 | 21750 | 21800 | 21750 | 522 |
| 356 | 20240412 | 133000 | 14316022750 | 21800 | 21800 | 21800 | 21800 | 162 |
| 357 | 20240412 | 132900 | 14312491150 | 21800 | 21850 | 21850 | 21800 | 997 |
| 358 | 20240412 | 132800 | 14290749800 | 21850 | 21850 | 21850 | 21800 | 209 |
| 359 | 20240412 | 132700 | 14286189850 | 21850 | 21800 | 21850 | 21800 | 179 |
| 360 | 20240412 | 132600 | 14282281350 | 21850 | 21850 | 21850 | 21800 | 234 |
| 361 | 20240412 | 132500 | 14277179550 | 21800 | 21800 | 21800 | 21800 | 40 |
| 362 | 20240412 | 132400 | 14276307550 | 21850 | 21900 | 21900 | 21850 | 138 |
| 363 | 20240412 | 132300 | 14273292100 | 21800 | 21850 | 21850 | 21800 | 3141 |
| 364 | 20240412 | 132200 | 14204783100 | 21850 | 21850 | 21850 | 21850 | 100 |
| 365 | 20240412 | 132100 | 14202598100 | 21850 | 21850 | 21850 | 21850 | 282 |
| 366 | 20240412 | 132000 | 14196436400 | 21850 | 21850 | 21900 | 21850 | 611 |
| 367 | 20240412 | 131900 | 14183080550 | 21850 | 21900 | 21900 | 21850 | 937 |
| 368 | 20240412 | 131800 | 14162585300 | 21900 | 21900 | 21900 | 21900 | 48 |
| 369 | 20240412 | 131700 | 14161534100 | 21900 | 21900 | 21900 | 21850 | 791 |
| 370 | 20240412 | 131600 | 14144242850 | 21850 | 21850 | 21900 | 21850 | 497 |
| 371 | 20240412 | 131500 | 14133380850 | 21800 | 21850 | 21850 | 21800 | 2059 |
| 372 | 20240412 | 131400 | 14088493150 | 21850 | 21850 | 21850 | 21850 | 22 |
| 373 | 20240412 | 131300 | 14088012450 | 21850 | 21850 | 21900 | 21850 | 230 |
| 374 | 20240412 | 131200 | 14082986900 | 21850 | 21900 | 21900 | 21850 | 787 |
| 375 | 20240412 | 131100 | 14065788350 | 21900 | 21900 | 21900 | 21850 | 171 |
| 376 | 20240412 | 131000 | 14062051000 | 21900 | 21900 | 21900 | 21850 | 807 |
| 377 | 20240412 | 130900 | 14044382700 | 21850 | 21900 | 21950 | 21850 | 1389 |
| 378 | 20240412 | 130800 | 14013978650 | 21900 | 21900 | 21950 | 21850 | 513 |
| 379 | 20240412 | 130700 | 14002743950 | 21950 | 21900 | 21950 | 21900 | 932 |
| 380 | 20240412 | 130600 | 13982329500 | 21900 | 21850 | 21900 | 21850 | 728 |
| 381 | 20240412 | 130500 | 13966391300 | 21900 | 21850 | 21900 | 21850 | 973 |
| 382 | 20240412 | 130400 | 13945082850 | 21850 | 21900 | 21900 | 21850 | 383 |
| 383 | 20240412 | 130300 | 13936711100 | 21900 | 21800 | 21900 | 21800 | 606 |
| 384 | 20240412 | 130200 | 13923456450 | 21800 | 21800 | 21800 | 21750 | 983 |
| 385 | 20240412 | 130100 | 13902036100 | 21800 | 21750 | 21800 | 21700 | 245 |
| 386 | 20240412 | 130000 | 13896709300 | 21750 | 21750 | 21800 | 21700 | 459 |
| 387 | 20240412 | 125900 | 13886737050 | 21750 | 21750 | 21750 | 21750 | 404 |
| 388 | 20240412 | 125800 | 13877950050 | 21750 | 21700 | 21750 | 21700 | 1675 |
| 389 | 20240412 | 125700 | 13841558800 | 21800 | 21800 | 21800 | 21700 | 1503 |
| 390 | 20240412 | 125600 | 13808868500 | 21800 | 21750 | 21800 | 21750 | 479 |
| 391 | 20240412 | 125500 | 13798445200 | 21750 | 21800 | 21800 | 21750 | 641 |
| 392 | 20240412 | 125400 | 13784493150 | 21800 | 21800 | 21800 | 21800 | 247 |
| 393 | 20240412 | 125300 | 13779108550 | 21750 | 21700 | 21800 | 21700 | 142 |
| 394 | 20240412 | 125200 | 13776020150 | 21700 | 21700 | 21700 | 21700 | 102 |
| 395 | 20240412 | 125100 | 13773806750 | 21700 | 21800 | 21800 | 21700 | 1415 |
| 396 | 20240412 | 125000 | 13743053300 | 21750 | 21800 | 21800 | 21750 | 85 |
| 397 | 20240412 | 124900 | 13741204300 | 21750 | 21750 | 21750 | 21750 | 563 |
| 398 | 20240412 | 124800 | 13728959050 | 21750 | 21750 | 21800 | 21750 | 1083 |
| 399 | 20240412 | 124700 | 13705398700 | 21750 | 21750 | 21750 | 21750 | 733 |
| 400 | 20240412 | 124600 | 13689455950 | 21750 | 21700 | 21800 | 21700 | 685 |
| 401 | 20240412 | 124500 | 13674530150 | 21700 | 21800 | 21800 | 21700 | 526 |
| 402 | 20240412 | 124400 | 13663078850 | 21750 | 21750 | 21750 | 21700 | 1788 |
| 403 | 20240412 | 124300 | 13624254150 | 21750 | 21700 | 21750 | 21700 | 631 |
| 404 | 20240412 | 124200 | 13610533950 | 21700 | 21700 | 21750 | 21700 | 349 |
| 405 | 20240412 | 124100 | 13602960550 | 21700 | 21750 | 21750 | 21700 | 2672 |
| 406 | 20240412 | 124000 | 13544888900 | 21750 | 21800 | 21800 | 21750 | 4017 |
| 407 | 20240412 | 123900 | 13457468100 | 21800 | 21800 | 21800 | 21750 | 4596 |
| 408 | 20240412 | 123800 | 13357286150 | 21800 | 21800 | 21850 | 21800 | 915 |
| 409 | 20240412 | 123700 | 13337336900 | 21800 | 21850 | 21850 | 21800 | 15 |
| 410 | 20240412 | 123600 | 13337009700 | 21800 | 21850 | 21850 | 21800 | 70 |
| 411 | 20240412 | 123500 | 13335483500 | 21800 | 21850 | 21900 | 21800 | 787 |
| 412 | 20240412 | 123400 | 13318307300 | 21850 | 21850 | 21850 | 21800 | 244 |
| 413 | 20240412 | 123300 | 13312976400 | 21850 | 21850 | 21850 | 21800 | 649 |
| 414 | 20240412 | 123200 | 13298813800 | 21800 | 21850 | 21850 | 21800 | 233 |
| 415 | 20240412 | 123100 | 13293728600 | 21800 | 21850 | 21850 | 21800 | 1372 |
| 416 | 20240412 | 123000 | 13263812800 | 21850 | 21850 | 21850 | 21800 | 1394 |
| 417 | 20240412 | 122900 | 13233387400 | 21850 | 21850 | 21850 | 21850 | 353 |
| 418 | 20240412 | 122800 | 13225674350 | 21850 | 21800 | 21850 | 21800 | 1245 |
| 419 | 20240412 | 122700 | 13198477250 | 21850 | 21850 | 21850 | 21800 | 888 |
| 420 | 20240412 | 122600 | 13179092200 | 21850 | 21850 | 21850 | 21800 | 513 |
| 421 | 20240412 | 122500 | 13167895650 | 21850 | 21850 | 21850 | 21800 | 23 |
| 422 | 20240412 | 122400 | 13167393650 | 21850 | 21850 | 21850 | 21800 | 1872 |
| 423 | 20240412 | 122300 | 13126545950 | 21850 | 21900 | 21900 | 21850 | 500 |
| 424 | 20240412 | 122200 | 13115608450 | 21900 | 21850 | 21900 | 21850 | 21 |
| 425 | 20240412 | 122100 | 13115149550 | 21900 | 21900 | 21900 | 21850 | 723 |
| 426 | 20240412 | 122000 | 13099325550 | 21900 | 21850 | 21900 | 21850 | 715 |
| 427 | 20240412 | 121900 | 13083701600 | 21850 | 21900 | 21900 | 21850 | 472 |
| 428 | 20240412 | 121800 | 13073386250 | 21900 | 21850 | 21900 | 21850 | 42 |
| 429 | 20240412 | 121700 | 13072466950 | 21850 | 21800 | 21850 | 21800 | 640 |
| 430 | 20240412 | 121600 | 13058483000 | 21850 | 21850 | 21850 | 21800 | 890 |
| 431 | 20240412 | 121500 | 13039039250 | 21850 | 21900 | 21900 | 21850 | 1596 |
| 432 | 20240412 | 121400 | 13004166050 | 21850 | 21850 | 21900 | 21850 | 1679 |
| 433 | 20240412 | 121300 | 12967468900 | 21850 | 21900 | 21900 | 21850 | 696 |
| 434 | 20240412 | 121200 | 12952260200 | 21900 | 21900 | 21900 | 21850 | 324 |
| 435 | 20240412 | 121100 | 12945169300 | 21900 | 21900 | 21900 | 21850 | 1184 |
| 436 | 20240412 | 121000 | 12919249800 | 21900 | 21900 | 21900 | 21900 | 643 |
| 437 | 20240412 | 120900 | 12905168100 | 21950 | 21950 | 21950 | 21900 | 600 |
| 438 | 20240412 | 120800 | 12892027100 | 21900 | 21900 | 21950 | 21900 | 450 |
| 439 | 20240412 | 120700 | 12882170400 | 21900 | 21900 | 21950 | 21900 | 650 |
| 440 | 20240412 | 120600 | 12867922300 | 21950 | 21900 | 21950 | 21900 | 445 |
| 441 | 20240412 | 120500 | 12858167250 | 21900 | 21900 | 21950 | 21900 | 775 |
| 442 | 20240412 | 120400 | 12841194700 | 21900 | 21900 | 21900 | 21900 | 712 |
| 443 | 20240412 | 120300 | 12825601900 | 21950 | 21900 | 21950 | 21900 | 225 |
| 444 | 20240412 | 120200 | 12820672350 | 21950 | 22000 | 22000 | 21900 | 2422 |
| 445 | 20240412 | 120100 | 12767559700 | 21950 | 21950 | 22050 | 21950 | 300 |
| 446 | 20240412 | 120000 | 12760959450 | 21950 | 21950 | 21950 | 21950 | 489 |
| 447 | 20240412 | 115900 | 12750225900 | 21950 | 21950 | 22100 | 21950 | 1993 |
| 448 | 20240412 | 115800 | 12706478950 | 21950 | 22050 | 22050 | 21950 | 6872 |
| 449 | 20240412 | 115700 | 12555404700 | 22000 | 22000 | 22000 | 22000 | 513 |
| 450 | 20240412 | 115600 | 12544118700 | 22000 | 21950 | 22000 | 21950 | 998 |
| 451 | 20240412 | 115500 | 12522176700 | 21950 | 22000 | 22000 | 21950 | 539 |
| 452 | 20240412 | 115400 | 12510343550 | 21950 | 21950 | 22000 | 21950 | 458 |
| 453 | 20240412 | 115300 | 12500272750 | 21950 | 22050 | 22050 | 21950 | 2466 |
| 454 | 20240412 | 115200 | 12446031400 | 22000 | 22000 | 22050 | 22000 | 614 |
| 455 | 20240412 | 115100 | 12432514200 | 22000 | 22050 | 22050 | 22000 | 3491 |
| 456 | 20240412 | 115000 | 12355703150 | 22050 | 22200 | 22200 | 22050 | 3933 |
| 457 | 20240412 | 114900 | 12268764000 | 22150 | 22200 | 22200 | 22150 | 637 |
| 458 | 20240412 | 114800 | 12254639650 | 22150 | 22200 | 22200 | 22150 | 475 |
| 459 | 20240412 | 114700 | 12244094950 | 22200 | 22150 | 22200 | 22150 | 277 |
| 460 | 20240412 | 114600 | 12237946350 | 22150 | 22200 | 22250 | 22100 | 3352 |
| 461 | 20240412 | 114500 | 12163561600 | 22200 | 22200 | 22250 | 22150 | 4822 |
| 462 | 20240412 | 114400 | 12056513400 | 22150 | 22150 | 22200 | 22100 | 1970 |
| 463 | 20240412 | 114300 | 12012926100 | 22100 | 22150 | 22150 | 22100 | 2924 |
| 464 | 20240412 | 114200 | 11948171250 | 22150 | 22200 | 22200 | 22150 | 689 |
| 465 | 20240412 | 114100 | 11932904750 | 22200 | 22150 | 22200 | 22150 | 1179 |
| 466 | 20240412 | 114000 | 11906740050 | 22150 | 22100 | 22150 | 22100 | 4172 |
| 467 | 20240412 | 113900 | 11814398900 | 22100 | 22000 | 22100 | 22000 | 2647 |
| 468 | 20240412 | 113800 | 11755911100 | 22000 | 22050 | 22100 | 22000 | 83 |
| 469 | 20240412 | 113700 | 11754079250 | 22000 | 22100 | 22100 | 22000 | 2562 |
| 470 | 20240412 | 113600 | 11697705000 | 22100 | 22050 | 22100 | 22000 | 661 |
| 471 | 20240412 | 113500 | 11683130600 | 22000 | 22000 | 22050 | 22000 | 112 |
| 472 | 20240412 | 113400 | 11680666550 | 21950 | 22050 | 22050 | 21950 | 455 |
| 473 | 20240412 | 113300 | 11670649650 | 22050 | 22000 | 22050 | 21950 | 2109 |
| 474 | 20240412 | 113200 | 11624226700 | 22000 | 21950 | 22000 | 21950 | 137 |
| 475 | 20240412 | 113100 | 11621218050 | 21950 | 21950 | 21950 | 21900 | 935 |
| 476 | 20240412 | 113000 | 11600730700 | 21950 | 21950 | 21950 | 21950 | 453 |
| 477 | 20240412 | 112900 | 11590787350 | 21950 | 21950 | 22000 | 21900 | 312 |
| 478 | 20240412 | 112800 | 11583946900 | 21950 | 21950 | 22000 | 21950 | 996 |
| 479 | 20240412 | 112700 | 11562079650 | 21950 | 21900 | 21950 | 21900 | 1198 |
| 480 | 20240412 | 112600 | 11535814300 | 21900 | 21950 | 22000 | 21900 | 2197 |
| 481 | 20240412 | 112500 | 11487591300 | 22000 | 22000 | 22000 | 21950 | 730 |
| 482 | 20240412 | 112400 | 11471556450 | 22000 | 22000 | 22050 | 22000 | 580 |
| 483 | 20240412 | 112300 | 11458796400 | 22050 | 22000 | 22050 | 22000 | 716 |
| 484 | 20240412 | 112200 | 11443032350 | 22000 | 22000 | 22050 | 22000 | 1295 |
| 485 | 20240412 | 112100 | 11414541150 | 22050 | 22050 | 22050 | 22000 | 1310 |
| 486 | 20240412 | 112000 | 11385657200 | 22050 | 22000 | 22050 | 22000 | 68 |
| 487 | 20240412 | 111900 | 11384161050 | 22000 | 22000 | 22000 | 22000 | 58 |
| 488 | 20240412 | 111800 | 11382885050 | 22000 | 22000 | 22000 | 22000 | 801 |
| 489 | 20240412 | 111700 | 11365263050 | 22000 | 22050 | 22050 | 22000 | 144 |
| 490 | 20240412 | 111600 | 11362093500 | 22050 | 22050 | 22050 | 22000 | 243 |
| 491 | 20240412 | 111500 | 11356738050 | 22050 | 22050 | 22050 | 22000 | 479 |
| 492 | 20240412 | 111400 | 11346176350 | 22000 | 22050 | 22100 | 22000 | 630 |
| 493 | 20240412 | 111300 | 11332285350 | 22050 | 22050 | 22100 | 22050 | 623 |
| 494 | 20240412 | 111200 | 11318529750 | 22100 | 22050 | 22100 | 22050 | 825 |
| 495 | 20240412 | 111100 | 11300323700 | 22050 | 22100 | 22100 | 22000 | 795 |
| 496 | 20240412 | 111000 | 11282789000 | 22100 | 22000 | 22100 | 22000 | 3117 |
| 497 | 20240412 | 110900 | 11214111800 | 21950 | 21950 | 21950 | 21950 | 1276 |
| 498 | 20240412 | 110800 | 11186103600 | 22000 | 21950 | 22000 | 21950 | 959 |
| 499 | 20240412 | 110700 | 11165053050 | 22000 | 21950 | 22000 | 21950 | 173 |
| 500 | 20240412 | 110600 | 11161255450 | 22000 | 22000 | 22000 | 21950 | 196 |
| 501 | 20240412 | 110500 | 11156948850 | 22000 | 22000 | 22000 | 21950 | 87 |
| 502 | 20240412 | 110400 | 11155037100 | 21950 | 21900 | 22000 | 21900 | 179 |
| 503 | 20240412 | 110300 | 11151112000 | 21900 | 21950 | 22000 | 21900 | 507 |
| 504 | 20240412 | 110200 | 11139998600 | 21950 | 21950 | 21950 | 21950 | 800 |
| 505 | 20240412 | 110100 | 11122438600 | 21950 | 22000 | 22000 | 21950 | 169 |
| 506 | 20240412 | 110000 | 11118725600 | 22000 | 22000 | 22000 | 21950 | 479 |
| 507 | 20240412 | 105900 | 11108192850 | 21950 | 22000 | 22000 | 21950 | 1894 |
| 508 | 20240412 | 105800 | 11066524900 | 22000 | 22000 | 22000 | 21950 | 2699 |
| 509 | 20240412 | 105700 | 11007154700 | 22000 | 22000 | 22000 | 21950 | 841 |
| 510 | 20240412 | 105600 | 10988660950 | 21950 | 21950 | 22000 | 21950 | 2467 |
| 511 | 20240412 | 105500 | 10934418150 | 22000 | 21950 | 22000 | 21950 | 1019 |
| 512 | 20240412 | 105400 | 10912050700 | 21950 | 21950 | 21950 | 21900 | 1017 |
| 513 | 20240412 | 105300 | 10889745350 | 21900 | 21950 | 21950 | 21900 | 1106 |
| 514 | 20240412 | 105200 | 10865522250 | 21900 | 21900 | 21900 | 21850 | 1401 |
| 515 | 20240412 | 105100 | 10834865050 | 21850 | 21800 | 21850 | 21800 | 776 |
| 516 | 20240412 | 105000 | 10817926700 | 21800 | 21800 | 21850 | 21800 | 88 |
| 517 | 20240412 | 104900 | 10816005450 | 21800 | 21800 | 21850 | 21800 | 449 |
| 518 | 20240412 | 104800 | 10806217000 | 21800 | 21800 | 21800 | 21800 | 1221 |
| 519 | 20240412 | 104700 | 10779599200 | 21850 | 21750 | 21850 | 21750 | 2665 |
| 520 | 20240412 | 104600 | 10721503050 | 21750 | 21800 | 21800 | 21750 | 35 |
| 521 | 20240412 | 104500 | 10720740600 | 21800 | 21750 | 21800 | 21700 | 923 |
| 522 | 20240412 | 104400 | 10700678350 | 21750 | 21750 | 21750 | 21700 | 821 |
| 523 | 20240412 | 104300 | 10682828150 | 21750 | 21800 | 21800 | 21750 | 1486 |
| 524 | 20240412 | 104200 | 10650507000 | 21800 | 21750 | 21800 | 21750 | 699 |
| 525 | 20240412 | 104100 | 10635276450 | 21750 | 21750 | 21800 | 21750 | 1156 |
| 526 | 20240412 | 104000 | 10610093550 | 21750 | 21700 | 21750 | 21700 | 779 |
| 527 | 20240412 | 103900 | 10593166200 | 21750 | 21700 | 21750 | 21700 | 3664 |
| 528 | 20240412 | 103800 | 10513647550 | 21700 | 21750 | 21750 | 21700 | 171 |
| 529 | 20240412 | 103700 | 10509934600 | 21700 | 21750 | 21750 | 21700 | 1149 |
| 530 | 20240412 | 103600 | 10484952050 | 21750 | 21700 | 21750 | 21650 | 6146 |
| 531 | 20240412 | 103500 | 10351628700 | 21650 | 21700 | 21700 | 21650 | 1977 |
| 532 | 20240412 | 103400 | 10308728050 | 21700 | 21700 | 21750 | 21650 | 3979 |
| 533 | 20240412 | 103300 | 10222401600 | 21700 | 21700 | 21700 | 21700 | 2741 |
| 534 | 20240412 | 103200 | 10162921900 | 21750 | 21750 | 21800 | 21700 | 2098 |
| 535 | 20240412 | 103100 | 10117329150 | 21750 | 21750 | 21800 | 21750 | 3027 |
| 536 | 20240412 | 103000 | 10051490500 | 21750 | 21750 | 21800 | 21750 | 770 |
| 537 | 20240412 | 102900 | 10034737450 | 21750 | 21800 | 21800 | 21750 | 258 |
| 538 | 20240412 | 102800 | 10029120250 | 21750 | 21800 | 21800 | 21750 | 1473 |
| 539 | 20240412 | 102700 | 9997019050 | 21800 | 21800 | 21850 | 21800 | 921 |
| 540 | 20240412 | 102600 | 9976938000 | 21850 | 21850 | 21850 | 21800 | 623 |
| 541 | 20240412 | 102500 | 9963345450 | 21850 | 21850 | 21850 | 21800 | 265 |
| 542 | 20240412 | 102400 | 9957555750 | 21800 | 21800 | 21850 | 21800 | 389 |
| 543 | 20240412 | 102300 | 9949075100 | 21800 | 21800 | 21850 | 21800 | 2699 |
| 544 | 20240412 | 102200 | 9890235900 | 21800 | 21850 | 21850 | 21800 | 903 |
| 545 | 20240412 | 102100 | 9870544750 | 21850 | 21850 | 21850 | 21800 | 2985 |
| 546 | 20240412 | 102000 | 9805344300 | 21850 | 21900 | 21950 | 21850 | 3499 |
| 547 | 20240412 | 101900 | 9728823050 | 21900 | 21950 | 21950 | 21900 | 1232 |
| 548 | 20240412 | 101800 | 9701841000 | 21950 | 21900 | 21950 | 21850 | 1895 |
| 549 | 20240412 | 101700 | 9660319950 | 21950 | 21900 | 21950 | 21900 | 308 |
| 550 | 20240412 | 101600 | 9653571100 | 21900 | 21950 | 21950 | 21850 | 888 |
| 551 | 20240412 | 101500 | 9634123800 | 21950 | 21900 | 21950 | 21850 | 806 |
| 552 | 20240412 | 101400 | 9616463600 | 21850 | 21850 | 21900 | 21850 | 1954 |
| 553 | 20240412 | 101300 | 9573706700 | 21900 | 21850 | 21900 | 21850 | 441 |
| 554 | 20240412 | 101200 | 9564052200 | 21900 | 21850 | 21900 | 21850 | 154 |
| 555 | 20240412 | 101100 | 9560683800 | 21850 | 21900 | 21900 | 21850 | 405 |
| 556 | 20240412 | 101000 | 9551820850 | 21900 | 21850 | 21900 | 21850 | 649 |
| 557 | 20240412 | 100900 | 9537639150 | 21850 | 21900 | 21900 | 21800 | 1958 |
| 558 | 20240412 | 100800 | 9494853450 | 21850 | 21850 | 21900 | 21800 | 2529 |
| 559 | 20240412 | 100700 | 9439605450 | 21900 | 21900 | 21950 | 21850 | 1738 |
| 560 | 20240412 | 100600 | 9401592750 | 21850 | 21900 | 21900 | 21850 | 1337 |
| 561 | 20240412 | 100500 | 9372363550 | 21900 | 21950 | 22000 | 21850 | 6733 |
| 562 | 20240412 | 100400 | 9224605800 | 21950 | 22000 | 22050 | 21950 | 3431 |
| 563 | 20240412 | 100300 | 9149116000 | 22000 | 21950 | 22000 | 21900 | 5223 |
| 564 | 20240412 | 100200 | 9034341200 | 21900 | 21800 | 21950 | 21800 | 4813 |
| 565 | 20240412 | 100100 | 8928799350 | 21850 | 21850 | 21900 | 21800 | 1724 |
| 566 | 20240412 | 100000 | 8891132250 | 21850 | 21850 | 21900 | 21800 | 1748 |
| 567 | 20240412 | 095900 | 8852936000 | 21900 | 21750 | 21900 | 21700 | 8645 |
| 568 | 20240412 | 095800 | 8664380250 | 21750 | 21800 | 21800 | 21650 | 15490 |
| 569 | 20240412 | 095700 | 8328306450 | 21800 | 21750 | 21850 | 21700 | 6927 |
| 570 | 20240412 | 095600 | 8177679050 | 21750 | 21850 | 21950 | 21750 | 9196 |
| 571 | 20240412 | 095500 | 7977098850 | 21850 | 21850 | 21900 | 21800 | 2043 |
| 572 | 20240412 | 095400 | 7932531500 | 21850 | 21900 | 21900 | 21800 | 5978 |
| 573 | 20240412 | 095300 | 7802040350 | 21900 | 21850 | 21950 | 21800 | 6377 |
| 574 | 20240412 | 095200 | 7662520950 | 21900 | 21850 | 21900 | 21800 | 8056 |
| 575 | 20240412 | 095100 | 7486644100 | 21850 | 21900 | 21950 | 21800 | 7290 |
| 576 | 20240412 | 095000 | 7327481700 | 21800 | 22050 | 22100 | 21750 | 33247 |
| 577 | 20240412 | 094900 | 6599540050 | 22150 | 22200 | 22250 | 22050 | 4597 |
| 578 | 20240412 | 094800 | 6497742000 | 22200 | 22150 | 22200 | 22100 | 2611 |
| 579 | 20240412 | 094700 | 6439934900 | 22150 | 22050 | 22150 | 22000 | 4165 |
| 580 | 20240412 | 094600 | 6348031650 | 22050 | 22050 | 22100 | 22000 | 2323 |
| 581 | 20240412 | 094500 | 6296824300 | 22100 | 22100 | 22100 | 22050 | 3403 |
| 582 | 20240412 | 094400 | 6221782250 | 22050 | 22100 | 22150 | 22050 | 5444 |
| 583 | 20240412 | 094300 | 6101568150 | 22150 | 22200 | 22200 | 22100 | 4377 |
| 584 | 20240412 | 094200 | 6004613650 | 22150 | 22250 | 22300 | 22150 | 6176 |
| 585 | 20240412 | 094100 | 5867414050 | 22300 | 22250 | 22300 | 22250 | 423 |
| 586 | 20240412 | 094000 | 5857999350 | 22300 | 22250 | 22300 | 22250 | 4219 |
| 587 | 20240412 | 093900 | 5764122400 | 22300 | 22300 | 22350 | 22250 | 1683 |
| 588 | 20240412 | 093800 | 5726569200 | 22350 | 22350 | 22400 | 22300 | 3298 |
| 589 | 20240412 | 093700 | 5652876200 | 22400 | 22400 | 22400 | 22350 | 1174 |
| 590 | 20240412 | 093600 | 5626585450 | 22400 | 22400 | 22450 | 22350 | 2706 |
| 591 | 20240412 | 093500 | 5565974150 | 22400 | 22250 | 22400 | 22250 | 3322 |
| 592 | 20240412 | 093400 | 5491838900 | 22300 | 22300 | 22300 | 22200 | 1798 |
| 593 | 20240412 | 093300 | 5451839500 | 22300 | 22350 | 22350 | 22250 | 1399 |
| 594 | 20240412 | 093200 | 5420607700 | 22350 | 22250 | 22350 | 22200 | 3605 |
| 595 | 20240412 | 093100 | 5340240400 | 22250 | 22250 | 22250 | 22150 | 2084 |
| 596 | 20240412 | 093000 | 5293909800 | 22200 | 22250 | 22300 | 22200 | 685 |
| 597 | 20240412 | 092900 | 5278693600 | 22300 | 22250 | 22300 | 22200 | 1747 |
| 598 | 20240412 | 092800 | 5239802150 | 22250 | 22200 | 22250 | 22100 | 2593 |
| 599 | 20240412 | 092700 | 5182311900 | 22150 | 22100 | 22200 | 22100 | 3748 |
| 600 | 20240412 | 092600 | 5099370650 | 22150 | 22200 | 22350 | 22100 | 7627 |
| 601 | 20240412 | 092500 | 4930365450 | 22250 | 22400 | 22400 | 22200 | 2857 |
| 602 | 20240412 | 092400 | 4866714850 | 22350 | 22400 | 22400 | 22300 | 1576 |
| 603 | 20240412 | 092300 | 4831479400 | 22350 | 22300 | 22400 | 22250 | 997 |
| 604 | 20240412 | 092200 | 4809203150 | 22350 | 22250 | 22350 | 22200 | 4443 |
| 605 | 20240412 | 092100 | 4710396400 | 22250 | 22450 | 22450 | 22200 | 8446 |
| 606 | 20240412 | 092000 | 4522560050 | 22300 | 22400 | 22450 | 22300 | 2299 |
| 607 | 20240412 | 091900 | 4471067550 | 22450 | 22400 | 22450 | 22300 | 2988 |
| 608 | 20240412 | 091800 | 4404267450 | 22400 | 22250 | 22400 | 22200 | 4032 |
| 609 | 20240412 | 091700 | 4314421200 | 22300 | 22400 | 22400 | 22200 | 5100 |
| 610 | 20240412 | 091600 | 4201101450 | 22200 | 22350 | 22450 | 22200 | 5636 |
| 611 | 20240412 | 091500 | 4075537600 | 22450 | 22600 | 22600 | 22300 | 10041 |
| 612 | 20240412 | 091400 | 3850306200 | 22600 | 22700 | 22750 | 22500 | 11996 |
| 613 | 20240412 | 091300 | 3579122650 | 22700 | 22450 | 22700 | 22400 | 10964 |
| 614 | 20240412 | 091200 | 3331786250 | 22450 | 22450 | 22500 | 22400 | 1940 |
| 615 | 20240412 | 091100 | 3288212900 | 22500 | 22450 | 22500 | 22450 | 2760 |
| 616 | 20240412 | 091000 | 3226213400 | 22500 | 22550 | 22550 | 22450 | 2619 |
| 617 | 20240412 | 090900 | 3167289650 | 22550 | 22400 | 22550 | 22350 | 5439 |
| 618 | 20240412 | 090800 | 3045049950 | 22350 | 22400 | 22450 | 22200 | 8127 |
| 619 | 20240412 | 090700 | 2863739650 | 22400 | 22500 | 22550 | 22400 | 6148 |
| 620 | 20240412 | 090600 | 2725575500 | 22500 | 22500 | 22600 | 22450 | 14928 |
| 621 | 20240412 | 090500 | 2389219300 | 22550 | 22200 | 22550 | 22200 | 7780 |
| 622 | 20240412 | 090400 | 2215179350 | 22200 | 22300 | 22350 | 22200 | 8501 |
| 623 | 20240412 | 090300 | 2025824000 | 22300 | 22300 | 22450 | 22250 | 15037 |
| 624 | 20240412 | 090200 | 1689460700 | 22300 | 22050 | 22300 | 22000 | 13329 |
| 625 | 20240412 | 090100 | 1395314700 | 22050 | 22400 | 22400 | 22000 | 22633 |
| 626 | 20240412 | 090000 | 893606500 | 22350 | 22150 | 22500 | 22150 | 38335 |