34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240423 | 193000 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 4602 |
| 3 | 20240423 | 192900 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 4 | 20240423 | 192800 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 5 | 20240423 | 192700 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 6 | 20240423 | 192600 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 7 | 20240423 | 192500 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 8 | 20240423 | 192400 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 9 | 20240423 | 192300 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 10 | 20240423 | 192200 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 11 | 20240423 | 192100 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 12 | 20240423 | 192000 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 13 | 20240423 | 191900 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 14 | 20240423 | 191800 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 15 | 20240423 | 191700 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 16 | 20240423 | 191600 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 17 | 20240423 | 191500 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 18 | 20240423 | 191400 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 19 | 20240423 | 191300 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 20 | 20240423 | 191200 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 21 | 20240423 | 191100 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 22 | 20240423 | 191000 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 23 | 20240423 | 190900 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 24 | 20240423 | 190800 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 25 | 20240423 | 190700 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 26 | 20240423 | 190600 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 27 | 20240423 | 190500 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 28 | 20240423 | 190400 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 29 | 20240423 | 190300 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 30 | 20240423 | 190200 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 31 | 20240423 | 190100 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 32 | 20240423 | 190000 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 4602 |
| 33 | 20240423 | 185900 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 34 | 20240423 | 185800 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 35 | 20240423 | 185700 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 36 | 20240423 | 185600 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 37 | 20240423 | 185500 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 38 | 20240423 | 185400 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 39 | 20240423 | 185300 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 40 | 20240423 | 185200 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 41 | 20240423 | 185100 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 42 | 20240423 | 185000 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 43 | 20240423 | 184900 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 44 | 20240423 | 184800 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 45 | 20240423 | 184700 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 46 | 20240423 | 184600 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 47 | 20240423 | 184500 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 48 | 20240423 | 184400 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 49 | 20240423 | 184300 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 50 | 20240423 | 184200 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 51 | 20240423 | 184100 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 52 | 20240423 | 184000 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 53 | 20240423 | 183900 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 54 | 20240423 | 183800 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 55 | 20240423 | 183700 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 56 | 20240423 | 183600 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 57 | 20240423 | 183500 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 58 | 20240423 | 183400 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 59 | 20240423 | 183300 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 60 | 20240423 | 183200 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 61 | 20240423 | 183100 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 62 | 20240423 | 183000 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 4602 |
| 63 | 20240423 | 182900 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 64 | 20240423 | 182800 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 65 | 20240423 | 182700 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 66 | 20240423 | 182600 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 67 | 20240423 | 182500 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 68 | 20240423 | 182400 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 69 | 20240423 | 182300 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 70 | 20240423 | 182200 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 71 | 20240423 | 182100 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 72 | 20240423 | 182000 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 73 | 20240423 | 181900 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 74 | 20240423 | 181800 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 75 | 20240423 | 181700 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 76 | 20240423 | 181600 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 77 | 20240423 | 181500 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 78 | 20240423 | 181400 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 79 | 20240423 | 181300 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 80 | 20240423 | 181200 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 81 | 20240423 | 181100 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 82 | 20240423 | 181000 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 83 | 20240423 | 180900 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 84 | 20240423 | 180800 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 85 | 20240423 | 180700 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 86 | 20240423 | 180600 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 87 | 20240423 | 180500 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 88 | 20240423 | 180400 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 89 | 20240423 | 180300 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 90 | 20240423 | 180200 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 91 | 20240423 | 180100 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 92 | 20240423 | 180000 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 4602 |
| 93 | 20240423 | 175900 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 94 | 20240423 | 175800 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 95 | 20240423 | 175700 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 96 | 20240423 | 175600 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 97 | 20240423 | 175500 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 98 | 20240423 | 175400 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 99 | 20240423 | 175300 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 100 | 20240423 | 175200 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 101 | 20240423 | 175100 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 102 | 20240423 | 175000 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 103 | 20240423 | 174900 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 104 | 20240423 | 174800 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 105 | 20240423 | 174700 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 106 | 20240423 | 174600 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 107 | 20240423 | 174500 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 108 | 20240423 | 174400 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 109 | 20240423 | 174300 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 110 | 20240423 | 174200 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 111 | 20240423 | 174100 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 112 | 20240423 | 174000 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 113 | 20240423 | 173900 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 114 | 20240423 | 173800 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 115 | 20240423 | 173700 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 116 | 20240423 | 173600 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 117 | 20240423 | 173500 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 118 | 20240423 | 173400 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 119 | 20240423 | 173300 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 120 | 20240423 | 173200 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 121 | 20240423 | 173100 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 122 | 20240423 | 173000 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 4602 |
| 123 | 20240423 | 172900 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 124 | 20240423 | 172800 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 125 | 20240423 | 172700 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 126 | 20240423 | 172600 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 127 | 20240423 | 172500 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 128 | 20240423 | 172400 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 129 | 20240423 | 172300 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 130 | 20240423 | 172200 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 131 | 20240423 | 172100 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 132 | 20240423 | 172000 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 133 | 20240423 | 171900 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 134 | 20240423 | 171800 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 135 | 20240423 | 171700 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 136 | 20240423 | 171600 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 137 | 20240423 | 171500 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 138 | 20240423 | 171400 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 139 | 20240423 | 171300 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 140 | 20240423 | 171200 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 141 | 20240423 | 171100 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 142 | 20240423 | 171000 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 143 | 20240423 | 170900 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 144 | 20240423 | 170800 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 145 | 20240423 | 170700 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 146 | 20240423 | 170600 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 147 | 20240423 | 170500 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 148 | 20240423 | 170400 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 149 | 20240423 | 170300 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 150 | 20240423 | 170200 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 151 | 20240423 | 170100 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 152 | 20240423 | 170000 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 4602 |
| 153 | 20240423 | 165900 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 154 | 20240423 | 165800 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 155 | 20240423 | 165700 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 156 | 20240423 | 165600 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 157 | 20240423 | 165500 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 158 | 20240423 | 165400 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 159 | 20240423 | 165300 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 160 | 20240423 | 165200 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 161 | 20240423 | 165100 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 162 | 20240423 | 165000 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 163 | 20240423 | 164900 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 164 | 20240423 | 164800 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 165 | 20240423 | 164700 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 166 | 20240423 | 164600 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 167 | 20240423 | 164500 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 168 | 20240423 | 164400 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 169 | 20240423 | 164300 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 170 | 20240423 | 164200 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 171 | 20240423 | 164100 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 172 | 20240423 | 164000 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 173 | 20240423 | 163900 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 174 | 20240423 | 163800 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 175 | 20240423 | 163700 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 176 | 20240423 | 163600 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 177 | 20240423 | 163500 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 178 | 20240423 | 163400 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 179 | 20240423 | 163300 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 180 | 20240423 | 163200 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 181 | 20240423 | 163100 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 182 | 20240423 | 163000 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 4602 |
| 183 | 20240423 | 162900 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 184 | 20240423 | 162800 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 185 | 20240423 | 162700 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 186 | 20240423 | 162600 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 187 | 20240423 | 162500 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 188 | 20240423 | 162400 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 189 | 20240423 | 162300 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 190 | 20240423 | 162200 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 191 | 20240423 | 162100 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 192 | 20240423 | 162000 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 193 | 20240423 | 161900 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 194 | 20240423 | 161800 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 195 | 20240423 | 161700 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 196 | 20240423 | 161600 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 197 | 20240423 | 161500 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 198 | 20240423 | 161400 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 199 | 20240423 | 161300 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 200 | 20240423 | 161200 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 201 | 20240423 | 161100 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 202 | 20240423 | 161000 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 203 | 20240423 | 160900 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 204 | 20240423 | 160800 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 205 | 20240423 | 160700 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 206 | 20240423 | 160600 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 207 | 20240423 | 160500 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 208 | 20240423 | 160400 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 209 | 20240423 | 160300 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 210 | 20240423 | 160200 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 211 | 20240423 | 160100 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 212 | 20240423 | 160000 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 4602 |
| 213 | 20240423 | 155900 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 214 | 20240423 | 155800 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 215 | 20240423 | 155700 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 216 | 20240423 | 155600 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 217 | 20240423 | 155500 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 218 | 20240423 | 155400 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 219 | 20240423 | 155300 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 220 | 20240423 | 155200 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 221 | 20240423 | 155100 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 222 | 20240423 | 155000 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 223 | 20240423 | 154900 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 224 | 20240423 | 154800 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 225 | 20240423 | 154700 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 226 | 20240423 | 154600 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 227 | 20240423 | 154500 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 228 | 20240423 | 154400 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 229 | 20240423 | 154300 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 230 | 20240423 | 154200 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 231 | 20240423 | 154100 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 232 | 20240423 | 154000 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 233 | 20240423 | 153900 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 234 | 20240423 | 153800 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 235 | 20240423 | 153700 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 236 | 20240423 | 153600 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 237 | 20240423 | 153500 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 238 | 20240423 | 153400 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 239 | 20240423 | 153300 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 240 | 20240423 | 153200 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 241 | 20240423 | 153100 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 242 | 20240423 | 153000 | 21784723250 | 34550 | 34550 | 34550 | 34550 | 9204 |
| 243 | 20240423 | 152900 | 21625724150 | 34450 | 34450 | 34450 | 34450 | 0 |
| 244 | 20240423 | 152800 | 21625724150 | 34450 | 34450 | 34450 | 34450 | 0 |
| 245 | 20240423 | 152700 | 21625724150 | 34450 | 34450 | 34450 | 34450 | 0 |
| 246 | 20240423 | 152600 | 21625724150 | 34450 | 34450 | 34450 | 34450 | 0 |
| 247 | 20240423 | 152500 | 21625724150 | 34450 | 34450 | 34450 | 34450 | 0 |
| 248 | 20240423 | 152400 | 21625724150 | 34450 | 34450 | 34450 | 34450 | 0 |
| 249 | 20240423 | 152300 | 21625724150 | 34450 | 34450 | 34450 | 34450 | 0 |
| 250 | 20240423 | 152200 | 21625724150 | 34450 | 34450 | 34450 | 34450 | 0 |
| 251 | 20240423 | 152100 | 21625724150 | 34450 | 34450 | 34450 | 34450 | 0 |
| 252 | 20240423 | 152000 | 21625724150 | 34450 | 34450 | 34450 | 34450 | 0 |
| 253 | 20240423 | 151900 | 21625724150 | 34450 | 34500 | 34500 | 34450 | 1886 |
| 254 | 20240423 | 151800 | 21560720800 | 34500 | 34450 | 34500 | 34450 | 1250 |
| 255 | 20240423 | 151700 | 21517643150 | 34450 | 34450 | 34500 | 34450 | 2340 |
| 256 | 20240423 | 151600 | 21436917650 | 34500 | 34500 | 34500 | 34450 | 1178 |
| 257 | 20240423 | 151500 | 21396295500 | 34500 | 34500 | 34500 | 34400 | 3017 |
| 258 | 20240423 | 151400 | 21292373500 | 34500 | 34500 | 34500 | 34450 | 2256 |
| 259 | 20240423 | 151300 | 21214615600 | 34450 | 34550 | 34550 | 34450 | 3568 |
| 260 | 20240423 | 151200 | 21091532800 | 34550 | 34550 | 34600 | 34550 | 1238 |
| 261 | 20240423 | 151100 | 21048758100 | 34550 | 34550 | 34550 | 34550 | 670 |
| 262 | 20240423 | 151000 | 21025609600 | 34550 | 34600 | 34600 | 34550 | 241 |
| 263 | 20240423 | 150900 | 21017280800 | 34600 | 34600 | 34600 | 34550 | 1283 |
| 264 | 20240423 | 150800 | 20972910750 | 34600 | 34650 | 34650 | 34550 | 1361 |
| 265 | 20240423 | 150700 | 20925834600 | 34650 | 34600 | 34650 | 34550 | 1028 |
| 266 | 20240423 | 150600 | 20890284750 | 34600 | 34550 | 34600 | 34550 | 1185 |
| 267 | 20240423 | 150500 | 20849308550 | 34550 | 34650 | 34650 | 34550 | 1983 |
| 268 | 20240423 | 150400 | 20780660800 | 34600 | 34600 | 34650 | 34600 | 2041 |
| 269 | 20240423 | 150300 | 20710036550 | 34600 | 34550 | 34650 | 34550 | 2702 |
| 270 | 20240423 | 150200 | 20616589200 | 34550 | 34600 | 34600 | 34550 | 2292 |
| 271 | 20240423 | 150100 | 20537374300 | 34600 | 34650 | 34650 | 34600 | 3266 |
| 272 | 20240423 | 150000 | 20424365000 | 34600 | 34650 | 34650 | 34600 | 966 |
| 273 | 20240423 | 145900 | 20390940550 | 34600 | 34650 | 34650 | 34600 | 230 |
| 274 | 20240423 | 145800 | 20382978450 | 34650 | 34600 | 34650 | 34600 | 666 |
| 275 | 20240423 | 145700 | 20359905300 | 34650 | 34600 | 34650 | 34600 | 279 |
| 276 | 20240423 | 145600 | 20350244650 | 34650 | 34600 | 34650 | 34600 | 483 |
| 277 | 20240423 | 145500 | 20333512100 | 34600 | 34650 | 34650 | 34600 | 238 |
| 278 | 20240423 | 145400 | 20325274750 | 34600 | 34650 | 34650 | 34600 | 329 |
| 279 | 20240423 | 145300 | 20313879300 | 34600 | 34600 | 34650 | 34600 | 1149 |
| 280 | 20240423 | 145200 | 20274115200 | 34600 | 34600 | 34650 | 34600 | 1325 |
| 281 | 20240423 | 145100 | 20228251100 | 34650 | 34600 | 34650 | 34600 | 535 |
| 282 | 20240423 | 145000 | 20209738150 | 34600 | 34600 | 34650 | 34600 | 282 |
| 283 | 20240423 | 144900 | 20199969450 | 34650 | 34600 | 34650 | 34600 | 163 |
| 284 | 20240423 | 144800 | 20194322850 | 34600 | 34600 | 34650 | 34600 | 449 |
| 285 | 20240423 | 144700 | 20178782950 | 34650 | 34650 | 34650 | 34600 | 288 |
| 286 | 20240423 | 144600 | 20168808050 | 34650 | 34600 | 34650 | 34600 | 202 |
| 287 | 20240423 | 144500 | 20161817350 | 34650 | 34600 | 34650 | 34600 | 98 |
| 288 | 20240423 | 144400 | 20158423400 | 34600 | 34600 | 34650 | 34600 | 353 |
| 289 | 20240423 | 144300 | 20146208150 | 34600 | 34650 | 34650 | 34600 | 442 |
| 290 | 20240423 | 144200 | 20130911450 | 34600 | 34600 | 34650 | 34600 | 378 |
| 291 | 20240423 | 144100 | 20117830600 | 34600 | 34600 | 34650 | 34600 | 432 |
| 292 | 20240423 | 144000 | 20102877600 | 34600 | 34650 | 34650 | 34600 | 190 |
| 293 | 20240423 | 143900 | 20096299850 | 34600 | 34600 | 34650 | 34600 | 152 |
| 294 | 20240423 | 143800 | 20091039150 | 34650 | 34600 | 34650 | 34600 | 148 |
| 295 | 20240423 | 143700 | 20085916750 | 34600 | 34600 | 34650 | 34600 | 421 |
| 296 | 20240423 | 143600 | 20071345900 | 34650 | 34650 | 34650 | 34600 | 240 |
| 297 | 20240423 | 143500 | 20063032550 | 34600 | 34650 | 34650 | 34600 | 677 |
| 298 | 20240423 | 143400 | 20039607350 | 34650 | 34650 | 34650 | 34550 | 543 |
| 299 | 20240423 | 143300 | 20020805800 | 34650 | 34650 | 34650 | 34600 | 1548 |
| 300 | 20240423 | 143200 | 19967215950 | 34650 | 34650 | 34650 | 34600 | 847 |
| 301 | 20240423 | 143100 | 19937906950 | 34650 | 34650 | 34650 | 34600 | 316 |
| 302 | 20240423 | 143000 | 19926970250 | 34650 | 34650 | 34650 | 34600 | 304 |
| 303 | 20240423 | 142900 | 19916446200 | 34600 | 34650 | 34650 | 34600 | 589 |
| 304 | 20240423 | 142800 | 19896045600 | 34600 | 34600 | 34650 | 34600 | 355 |
| 305 | 20240423 | 142700 | 19883749950 | 34650 | 34650 | 34650 | 34600 | 463 |
| 306 | 20240423 | 142600 | 19867724150 | 34650 | 34650 | 34650 | 34650 | 29 |
| 307 | 20240423 | 142500 | 19866719300 | 34550 | 34600 | 34650 | 34550 | 962 |
| 308 | 20240423 | 142400 | 19833434650 | 34650 | 34750 | 34750 | 34650 | 2101 |
| 309 | 20240423 | 142300 | 19760566000 | 34750 | 34700 | 34750 | 34700 | 402 |
| 310 | 20240423 | 142200 | 19746614150 | 34750 | 34700 | 34750 | 34700 | 604 |
| 311 | 20240423 | 142100 | 19725655000 | 34700 | 34650 | 34700 | 34650 | 2588 |
| 312 | 20240423 | 142000 | 19635868750 | 34700 | 34600 | 34700 | 34600 | 1591 |
| 313 | 20240423 | 141900 | 19580757250 | 34650 | 34600 | 34650 | 34600 | 218 |
| 314 | 20240423 | 141800 | 19573208550 | 34600 | 34650 | 34650 | 34600 | 816 |
| 315 | 20240423 | 141700 | 19544939500 | 34700 | 34650 | 34700 | 34650 | 927 |
| 316 | 20240423 | 141600 | 19512817500 | 34650 | 34650 | 34650 | 34650 | 956 |
| 317 | 20240423 | 141500 | 19479692100 | 34650 | 34650 | 34650 | 34650 | 79 |
| 318 | 20240423 | 141400 | 19476954750 | 34650 | 34600 | 34650 | 34600 | 288 |
| 319 | 20240423 | 141300 | 19466987800 | 34600 | 34600 | 34650 | 34600 | 120 |
| 320 | 20240423 | 141200 | 19462834300 | 34600 | 34650 | 34650 | 34600 | 274 |
| 321 | 20240423 | 141100 | 19453352400 | 34650 | 34650 | 34700 | 34650 | 581 |
| 322 | 20240423 | 141000 | 19433217850 | 34650 | 34700 | 34700 | 34650 | 34 |
| 323 | 20240423 | 140900 | 19432039550 | 34700 | 34700 | 34700 | 34700 | 177 |
| 324 | 20240423 | 140800 | 19425897650 | 34700 | 34650 | 34700 | 34650 | 1047 |
| 325 | 20240423 | 140700 | 19389582150 | 34650 | 34550 | 34650 | 34550 | 12292 |
| 326 | 20240423 | 140600 | 18964384600 | 34550 | 34500 | 34550 | 34500 | 48 |
| 327 | 20240423 | 140500 | 18962727200 | 34500 | 34500 | 34550 | 34500 | 676 |
| 328 | 20240423 | 140400 | 18939374500 | 34500 | 34550 | 34550 | 34500 | 341 |
| 329 | 20240423 | 140300 | 18927607500 | 34550 | 34500 | 34550 | 34450 | 517 |
| 330 | 20240423 | 140200 | 18909771300 | 34500 | 34500 | 34550 | 34500 | 599 |
| 331 | 20240423 | 140100 | 18889104400 | 34500 | 34450 | 34500 | 34450 | 287 |
| 332 | 20240423 | 140000 | 18879205900 | 34450 | 34450 | 34500 | 34450 | 256 |
| 333 | 20240423 | 135900 | 18870384200 | 34500 | 34450 | 34500 | 34400 | 684 |
| 334 | 20240423 | 135800 | 18846848600 | 34450 | 34450 | 34550 | 34400 | 1315 |
| 335 | 20240423 | 135700 | 18801553250 | 34450 | 34500 | 34550 | 34450 | 483 |
| 336 | 20240423 | 135600 | 18784909400 | 34500 | 34550 | 34550 | 34500 | 1969 |
| 337 | 20240423 | 135500 | 18716939850 | 34500 | 34550 | 34550 | 34500 | 68 |
| 338 | 20240423 | 135400 | 18714591450 | 34550 | 34500 | 34550 | 34500 | 302 |
| 339 | 20240423 | 135300 | 18704161600 | 34550 | 34550 | 34550 | 34550 | 38 |
| 340 | 20240423 | 135200 | 18702848700 | 34550 | 34550 | 34550 | 34500 | 370 |
| 341 | 20240423 | 135100 | 18690076550 | 34550 | 34550 | 34550 | 34550 | 200 |
| 342 | 20240423 | 135000 | 18683166550 | 34550 | 34550 | 34600 | 34500 | 956 |
| 343 | 20240423 | 134900 | 18650145300 | 34550 | 34600 | 34600 | 34550 | 942 |
| 344 | 20240423 | 134800 | 18617587550 | 34600 | 34600 | 34600 | 34550 | 919 |
| 345 | 20240423 | 134700 | 18585795400 | 34600 | 34550 | 34600 | 34550 | 79 |
| 346 | 20240423 | 134600 | 18583062350 | 34550 | 34500 | 34550 | 34500 | 1281 |
| 347 | 20240423 | 134500 | 18538804850 | 34500 | 34500 | 34550 | 34500 | 200 |
| 348 | 20240423 | 134400 | 18531903450 | 34550 | 34450 | 34550 | 34450 | 885 |
| 349 | 20240423 | 134300 | 18501368400 | 34500 | 34500 | 34500 | 34450 | 204 |
| 350 | 20240423 | 134200 | 18494333300 | 34500 | 34550 | 34550 | 34450 | 1363 |
| 351 | 20240423 | 134100 | 18447310200 | 34500 | 34500 | 34550 | 34500 | 323 |
| 352 | 20240423 | 134000 | 18436162750 | 34500 | 34450 | 34500 | 34450 | 1117 |
| 353 | 20240423 | 133900 | 18397669700 | 34500 | 34600 | 34600 | 34500 | 2618 |
| 354 | 20240423 | 133800 | 18307313900 | 34550 | 34550 | 34600 | 34550 | 142 |
| 355 | 20240423 | 133700 | 18302405200 | 34550 | 34550 | 34600 | 34550 | 315 |
| 356 | 20240423 | 133600 | 18291519300 | 34600 | 34600 | 34650 | 34600 | 56 |
| 357 | 20240423 | 133500 | 18289580250 | 34600 | 34650 | 34650 | 34550 | 472 |
| 358 | 20240423 | 133400 | 18273265550 | 34650 | 34600 | 34650 | 34600 | 846 |
| 359 | 20240423 | 133300 | 18243992500 | 34600 | 34650 | 34650 | 34600 | 465 |
| 360 | 20240423 | 133200 | 18227898400 | 34600 | 34600 | 34650 | 34600 | 150 |
| 361 | 20240423 | 133100 | 18222706950 | 34650 | 34600 | 34650 | 34600 | 170 |
| 362 | 20240423 | 133000 | 18216820450 | 34650 | 34650 | 34700 | 34650 | 355 |
| 363 | 20240423 | 132900 | 18204511650 | 34650 | 34700 | 34700 | 34650 | 562 |
| 364 | 20240423 | 132800 | 18185036750 | 34650 | 34600 | 34700 | 34600 | 318 |
| 365 | 20240423 | 132700 | 18174029200 | 34600 | 34700 | 34700 | 34600 | 397 |
| 366 | 20240423 | 132600 | 18160286050 | 34650 | 34600 | 34700 | 34600 | 575 |
| 367 | 20240423 | 132500 | 18140366500 | 34600 | 34600 | 34700 | 34600 | 4933 |
| 368 | 20240423 | 132400 | 17969275800 | 34600 | 34500 | 34650 | 34500 | 59 |
| 369 | 20240423 | 132300 | 17967234450 | 34500 | 34600 | 34600 | 34500 | 536 |
| 370 | 20240423 | 132200 | 17948700450 | 34600 | 34600 | 34600 | 34550 | 1176 |
| 371 | 20240423 | 132100 | 17908055350 | 34600 | 34600 | 34600 | 34550 | 495 |
| 372 | 20240423 | 132000 | 17890935350 | 34600 | 34600 | 34600 | 34550 | 365 |
| 373 | 20240423 | 131900 | 17878321500 | 34600 | 34600 | 34600 | 34550 | 993 |
| 374 | 20240423 | 131800 | 17843978700 | 34600 | 34600 | 34600 | 34550 | 223 |
| 375 | 20240423 | 131700 | 17836268650 | 34600 | 34600 | 34600 | 34600 | 182 |
| 376 | 20240423 | 131600 | 17829971450 | 34650 | 34650 | 34650 | 34600 | 63 |
| 377 | 20240423 | 131500 | 17827788900 | 34650 | 34650 | 34650 | 34600 | 1110 |
| 378 | 20240423 | 131400 | 17789346900 | 34650 | 34650 | 34650 | 34600 | 987 |
| 379 | 20240423 | 131300 | 17755152950 | 34650 | 34550 | 34650 | 34550 | 1941 |
| 380 | 20240423 | 131200 | 17687990800 | 34550 | 34550 | 34600 | 34550 | 946 |
| 381 | 20240423 | 131100 | 17655302450 | 34500 | 34600 | 34600 | 34500 | 1388 |
| 382 | 20240423 | 131000 | 17607391100 | 34550 | 34500 | 34550 | 34500 | 1002 |
| 383 | 20240423 | 130900 | 17572798800 | 34500 | 34400 | 34500 | 34400 | 763 |
| 384 | 20240423 | 130800 | 17546512450 | 34400 | 34400 | 34450 | 34350 | 469 |
| 385 | 20240423 | 130700 | 17530380700 | 34400 | 34450 | 34450 | 34400 | 246 |
| 386 | 20240423 | 130600 | 17521915050 | 34400 | 34400 | 34450 | 34400 | 628 |
| 387 | 20240423 | 130500 | 17500307850 | 34350 | 34350 | 34450 | 34350 | 1371 |
| 388 | 20240423 | 130400 | 17453145850 | 34350 | 34350 | 34400 | 34350 | 770 |
| 389 | 20240423 | 130300 | 17426694700 | 34350 | 34400 | 34450 | 34350 | 1238 |
| 390 | 20240423 | 130200 | 17384129850 | 34450 | 34350 | 34450 | 34350 | 479 |
| 391 | 20240423 | 130100 | 17367666050 | 34350 | 34450 | 34450 | 34350 | 303 |
| 392 | 20240423 | 130000 | 17357247450 | 34400 | 34350 | 34450 | 34350 | 624 |
| 393 | 20240423 | 125900 | 17335795250 | 34450 | 34450 | 34450 | 34400 | 1084 |
| 394 | 20240423 | 125800 | 17298496150 | 34450 | 34400 | 34450 | 34400 | 1475 |
| 395 | 20240423 | 125700 | 17247752200 | 34400 | 34400 | 34450 | 34400 | 337 |
| 396 | 20240423 | 125600 | 17236150750 | 34400 | 34450 | 34500 | 34400 | 290 |
| 397 | 20240423 | 125500 | 17226173950 | 34450 | 34450 | 34500 | 34400 | 1088 |
| 398 | 20240423 | 125400 | 17188705300 | 34450 | 34500 | 34500 | 34450 | 1343 |
| 399 | 20240423 | 125300 | 17142420550 | 34550 | 34500 | 34550 | 34500 | 151 |
| 400 | 20240423 | 125200 | 17137209350 | 34500 | 34500 | 34550 | 34450 | 1818 |
| 401 | 20240423 | 125100 | 17074534300 | 34500 | 34650 | 34650 | 34500 | 17785 |
| 402 | 20240423 | 125000 | 16459635750 | 34650 | 34600 | 34650 | 34600 | 558 |
| 403 | 20240423 | 124900 | 16440320750 | 34600 | 34650 | 34650 | 34600 | 277 |
| 404 | 20240423 | 124800 | 16430736300 | 34650 | 34700 | 34700 | 34600 | 4561 |
| 405 | 20240423 | 124700 | 16272706750 | 34650 | 34650 | 34700 | 34650 | 989 |
| 406 | 20240423 | 124600 | 16238433950 | 34650 | 34700 | 34700 | 34650 | 821 |
| 407 | 20240423 | 124500 | 16209964500 | 34650 | 34650 | 34700 | 34650 | 1275 |
| 408 | 20240423 | 124400 | 16165773550 | 34650 | 34700 | 34700 | 34650 | 134 |
| 409 | 20240423 | 124300 | 16161125100 | 34650 | 34700 | 34700 | 34650 | 249 |
| 410 | 20240423 | 124200 | 16152487250 | 34650 | 34650 | 34700 | 34650 | 384 |
| 411 | 20240423 | 124100 | 16139177350 | 34700 | 34700 | 34700 | 34650 | 328 |
| 412 | 20240423 | 124000 | 16127801350 | 34700 | 34650 | 34700 | 34650 | 413 |
| 413 | 20240423 | 123900 | 16113487000 | 34650 | 34700 | 34700 | 34650 | 295 |
| 414 | 20240423 | 123800 | 16103257600 | 34700 | 34650 | 34700 | 34650 | 448 |
| 415 | 20240423 | 123700 | 16087716250 | 34700 | 34700 | 34700 | 34650 | 317 |
| 416 | 20240423 | 123600 | 16076723100 | 34650 | 34700 | 34700 | 34650 | 305 |
| 417 | 20240423 | 123500 | 16066151700 | 34700 | 34700 | 34700 | 34650 | 124 |
| 418 | 20240423 | 123400 | 16061853500 | 34650 | 34700 | 34700 | 34650 | 326 |
| 419 | 20240423 | 123300 | 16050552100 | 34700 | 34700 | 34700 | 34650 | 225 |
| 420 | 20240423 | 123200 | 16042752500 | 34700 | 34650 | 34700 | 34650 | 177 |
| 421 | 20240423 | 123100 | 16036617450 | 34650 | 34650 | 34700 | 34650 | 589 |
| 422 | 20240423 | 123000 | 16016204350 | 34700 | 34700 | 34750 | 34700 | 732 |
| 423 | 20240423 | 122900 | 15990802950 | 34700 | 34700 | 34750 | 34700 | 1103 |
| 424 | 20240423 | 122800 | 15952528800 | 34650 | 34700 | 34700 | 34650 | 439 |
| 425 | 20240423 | 122700 | 15937308000 | 34700 | 34650 | 34700 | 34650 | 218 |
| 426 | 20240423 | 122600 | 15929745950 | 34650 | 34700 | 34700 | 34650 | 178 |
| 427 | 20240423 | 122500 | 15923572250 | 34700 | 34650 | 34700 | 34650 | 48 |
| 428 | 20240423 | 122400 | 15921907550 | 34650 | 34650 | 34700 | 34650 | 169 |
| 429 | 20240423 | 122300 | 15916050100 | 34700 | 34650 | 34700 | 34650 | 105 |
| 430 | 20240423 | 122200 | 15912409150 | 34650 | 34700 | 34750 | 34650 | 1184 |
| 431 | 20240423 | 122100 | 15871322650 | 34750 | 34750 | 34750 | 34700 | 68 |
| 432 | 20240423 | 122000 | 15868961300 | 34700 | 34700 | 34750 | 34700 | 119 |
| 433 | 20240423 | 121900 | 15864830950 | 34700 | 34700 | 34700 | 34650 | 1234 |
| 434 | 20240423 | 121800 | 15822047250 | 34700 | 34750 | 34750 | 34650 | 1435 |
| 435 | 20240423 | 121700 | 15772299750 | 34700 | 34700 | 34750 | 34700 | 816 |
| 436 | 20240423 | 121600 | 15743968450 | 34750 | 34700 | 34750 | 34600 | 1965 |
| 437 | 20240423 | 121500 | 15675848400 | 34700 | 34650 | 34700 | 34650 | 591 |
| 438 | 20240423 | 121400 | 15655345550 | 34600 | 34650 | 34700 | 34600 | 1138 |
| 439 | 20240423 | 121300 | 15615950450 | 34650 | 34600 | 34700 | 34600 | 449 |
| 440 | 20240423 | 121200 | 15600409400 | 34600 | 34650 | 34700 | 34600 | 99 |
| 441 | 20240423 | 121100 | 15596979850 | 34650 | 34700 | 34700 | 34650 | 390 |
| 442 | 20240423 | 121000 | 15583447200 | 34700 | 34600 | 34700 | 34550 | 973 |
| 443 | 20240423 | 120900 | 15549760350 | 34550 | 34600 | 34600 | 34550 | 116 |
| 444 | 20240423 | 120800 | 15545747550 | 34600 | 34600 | 34650 | 34550 | 1065 |
| 445 | 20240423 | 120700 | 15508892500 | 34600 | 34650 | 34650 | 34550 | 184 |
| 446 | 20240423 | 120600 | 15502526150 | 34550 | 34600 | 34650 | 34550 | 82 |
| 447 | 20240423 | 120500 | 15499691000 | 34650 | 34550 | 34650 | 34550 | 385 |
| 448 | 20240423 | 120400 | 15486374750 | 34600 | 34550 | 34600 | 34550 | 173 |
| 449 | 20240423 | 120300 | 15480390300 | 34550 | 34600 | 34600 | 34550 | 101 |
| 450 | 20240423 | 120200 | 15476896000 | 34600 | 34600 | 34600 | 34550 | 347 |
| 451 | 20240423 | 120100 | 15464889850 | 34550 | 34550 | 34600 | 34550 | 266 |
| 452 | 20240423 | 120000 | 15455696650 | 34550 | 34550 | 34600 | 34550 | 1324 |
| 453 | 20240423 | 115900 | 15409950950 | 34550 | 34600 | 34650 | 34550 | 246 |
| 454 | 20240423 | 115800 | 15401442400 | 34600 | 34550 | 34650 | 34550 | 354 |
| 455 | 20240423 | 115700 | 15389200250 | 34600 | 34650 | 34700 | 34600 | 2452 |
| 456 | 20240423 | 115600 | 15304258050 | 34700 | 34700 | 34700 | 34650 | 132 |
| 457 | 20240423 | 115500 | 15299678750 | 34700 | 34650 | 34700 | 34650 | 37 |
| 458 | 20240423 | 115400 | 15298396550 | 34700 | 34700 | 34750 | 34650 | 228 |
| 459 | 20240423 | 115300 | 15290480400 | 34700 | 34650 | 34750 | 34650 | 1721 |
| 460 | 20240423 | 115200 | 15230783950 | 34700 | 34700 | 34700 | 34650 | 57 |
| 461 | 20240423 | 115100 | 15228806900 | 34700 | 34650 | 34700 | 34600 | 1071 |
| 462 | 20240423 | 115000 | 15191692900 | 34650 | 34600 | 34650 | 34600 | 1063 |
| 463 | 20240423 | 114900 | 15154872050 | 34600 | 34550 | 34600 | 34550 | 538 |
| 464 | 20240423 | 114800 | 15136259450 | 34550 | 34550 | 34600 | 34550 | 313 |
| 465 | 20240423 | 114700 | 15125441650 | 34600 | 34550 | 34600 | 34550 | 682 |
| 466 | 20240423 | 114600 | 15101873450 | 34600 | 34600 | 34600 | 34550 | 98 |
| 467 | 20240423 | 114500 | 15098482750 | 34550 | 34550 | 34600 | 34550 | 316 |
| 468 | 20240423 | 114400 | 15087560400 | 34550 | 34600 | 34600 | 34550 | 759 |
| 469 | 20240423 | 114300 | 15061326150 | 34600 | 34600 | 34600 | 34600 | 183 |
| 470 | 20240423 | 114200 | 15054994350 | 34600 | 34600 | 34650 | 34550 | 617 |
| 471 | 20240423 | 114100 | 15033644800 | 34650 | 34600 | 34650 | 34600 | 422 |
| 472 | 20240423 | 114000 | 15019043400 | 34650 | 34650 | 34650 | 34600 | 91 |
| 473 | 20240423 | 113900 | 15015892850 | 34650 | 34600 | 34650 | 34600 | 183 |
| 474 | 20240423 | 113800 | 15009552600 | 34650 | 34600 | 34650 | 34600 | 279 |
| 475 | 20240423 | 113700 | 14999890250 | 34600 | 34650 | 34650 | 34600 | 249 |
| 476 | 20240423 | 113600 | 14991263900 | 34650 | 34600 | 34650 | 34600 | 201 |
| 477 | 20240423 | 113500 | 14984307750 | 34550 | 34600 | 34650 | 34550 | 330 |
| 478 | 20240423 | 113400 | 14972885900 | 34600 | 34550 | 34600 | 34550 | 53 |
| 479 | 20240423 | 113300 | 14971053200 | 34550 | 34550 | 34600 | 34550 | 459 |
| 480 | 20240423 | 113200 | 14955177400 | 34550 | 34550 | 34600 | 34550 | 525 |
| 481 | 20240423 | 113100 | 14937037250 | 34550 | 34600 | 34600 | 34550 | 323 |
| 482 | 20240423 | 113000 | 14925876150 | 34550 | 34650 | 34650 | 34550 | 317 |
| 483 | 20240423 | 112900 | 14914910700 | 34650 | 34500 | 34650 | 34500 | 1557 |
| 484 | 20240423 | 112800 | 14861051500 | 34550 | 34550 | 34550 | 34500 | 565 |
| 485 | 20240423 | 112700 | 14841534750 | 34550 | 34550 | 34550 | 34500 | 405 |
| 486 | 20240423 | 112600 | 14827554250 | 34550 | 34500 | 34550 | 34500 | 458 |
| 487 | 20240423 | 112500 | 14811744250 | 34500 | 34450 | 34500 | 34450 | 276 |
| 488 | 20240423 | 112400 | 14802227250 | 34450 | 34550 | 34550 | 34450 | 281 |
| 489 | 20240423 | 112300 | 14792534700 | 34500 | 34500 | 34500 | 34500 | 704 |
| 490 | 20240423 | 112200 | 14768246700 | 34550 | 34600 | 34600 | 34550 | 1857 |
| 491 | 20240423 | 112100 | 14704084650 | 34550 | 34550 | 34600 | 34550 | 680 |
| 492 | 20240423 | 112000 | 14680580600 | 34600 | 34550 | 34600 | 34550 | 37 |
| 493 | 20240423 | 111900 | 14679301400 | 34600 | 34550 | 34600 | 34550 | 1671 |
| 494 | 20240423 | 111800 | 14621487700 | 34600 | 34450 | 34600 | 34450 | 1249 |
| 495 | 20240423 | 111700 | 14578417850 | 34450 | 34500 | 34500 | 34450 | 262 |
| 496 | 20240423 | 111600 | 14569390400 | 34500 | 34500 | 34550 | 34450 | 484 |
| 497 | 20240423 | 111500 | 14552690950 | 34500 | 34500 | 34550 | 34450 | 931 |
| 498 | 20240423 | 111400 | 14520575550 | 34500 | 34550 | 34550 | 34500 | 430 |
| 499 | 20240423 | 111300 | 14505736800 | 34500 | 34500 | 34550 | 34500 | 572 |
| 500 | 20240423 | 111200 | 14485992600 | 34500 | 34500 | 34600 | 34500 | 256 |
| 501 | 20240423 | 111100 | 14477154950 | 34600 | 34550 | 34600 | 34500 | 586 |
| 502 | 20240423 | 111000 | 14456908200 | 34550 | 34600 | 34600 | 34500 | 1127 |
| 503 | 20240423 | 110900 | 14418001850 | 34550 | 34500 | 34600 | 34500 | 246 |
| 504 | 20240423 | 110800 | 14409501800 | 34500 | 34600 | 34600 | 34500 | 1020 |
| 505 | 20240423 | 110700 | 14374255750 | 34600 | 34650 | 34650 | 34550 | 2191 |
| 506 | 20240423 | 110600 | 14298536650 | 34600 | 34600 | 34700 | 34550 | 1234 |
| 507 | 20240423 | 110500 | 14255798700 | 34550 | 34550 | 34600 | 34500 | 2487 |
| 508 | 20240423 | 110400 | 14169957600 | 34600 | 34500 | 34650 | 34500 | 848 |
| 509 | 20240423 | 110300 | 14140625150 | 34500 | 34600 | 34650 | 34500 | 948 |
| 510 | 20240423 | 110200 | 14107851250 | 34600 | 34450 | 34600 | 34400 | 3121 |
| 511 | 20240423 | 110100 | 14000116150 | 34450 | 34500 | 34500 | 34400 | 1390 |
| 512 | 20240423 | 110000 | 13952268650 | 34550 | 34550 | 34600 | 34450 | 5405 |
| 513 | 20240423 | 105900 | 13765896250 | 34550 | 34600 | 34600 | 34500 | 1004 |
| 514 | 20240423 | 105800 | 13731209700 | 34550 | 34500 | 34600 | 34500 | 1660 |
| 515 | 20240423 | 105700 | 13673879000 | 34550 | 34550 | 34550 | 34500 | 2522 |
| 516 | 20240423 | 105600 | 13586835300 | 34550 | 34550 | 34600 | 34500 | 2579 |
| 517 | 20240423 | 105500 | 13497774500 | 34550 | 34600 | 34650 | 34550 | 4399 |
| 518 | 20240423 | 105400 | 13345699400 | 34600 | 34650 | 34650 | 34600 | 3577 |
| 519 | 20240423 | 105300 | 13221912550 | 34650 | 34650 | 34700 | 34650 | 1995 |
| 520 | 20240423 | 105200 | 13152780000 | 34650 | 34850 | 34850 | 34650 | 1645 |
| 521 | 20240423 | 105100 | 13095719200 | 34750 | 34800 | 34850 | 34750 | 788 |
| 522 | 20240423 | 105000 | 13068293000 | 34800 | 34800 | 34850 | 34800 | 79 |
| 523 | 20240423 | 104900 | 13065541350 | 34800 | 34750 | 34800 | 34700 | 549 |
| 524 | 20240423 | 104800 | 13046454650 | 34750 | 34850 | 34850 | 34700 | 333 |
| 525 | 20240423 | 104700 | 13034871850 | 34850 | 34700 | 34900 | 34700 | 3312 |
| 526 | 20240423 | 104600 | 12919624500 | 34700 | 34650 | 34700 | 34650 | 668 |
| 527 | 20240423 | 104500 | 12896450100 | 34700 | 34650 | 34750 | 34650 | 1049 |
| 528 | 20240423 | 104400 | 12860054450 | 34750 | 34700 | 34750 | 34650 | 806 |
| 529 | 20240423 | 104300 | 12832092900 | 34700 | 34700 | 34750 | 34650 | 1778 |
| 530 | 20240423 | 104200 | 12770360850 | 34750 | 34750 | 34750 | 34700 | 318 |
| 531 | 20240423 | 104100 | 12759314700 | 34750 | 34800 | 34800 | 34750 | 2584 |
| 532 | 20240423 | 104000 | 12669445250 | 34800 | 34700 | 34800 | 34650 | 958 |
| 533 | 20240423 | 103900 | 12636177400 | 34700 | 34750 | 34750 | 34650 | 5849 |
| 534 | 20240423 | 103800 | 12433336400 | 34750 | 34900 | 34900 | 34750 | 2851 |
| 535 | 20240423 | 103700 | 12334100850 | 34900 | 34900 | 34900 | 34800 | 1637 |
| 536 | 20240423 | 103600 | 12276996850 | 34900 | 34900 | 34950 | 34800 | 2397 |
| 537 | 20240423 | 103500 | 12193326650 | 34850 | 34800 | 34900 | 34750 | 1240 |
| 538 | 20240423 | 103400 | 12150142250 | 34800 | 34800 | 34850 | 34750 | 509 |
| 539 | 20240423 | 103300 | 12132425550 | 34850 | 34850 | 34900 | 34750 | 784 |
| 540 | 20240423 | 103200 | 12105105700 | 34850 | 34850 | 34850 | 34650 | 4573 |
| 541 | 20240423 | 103100 | 11946265850 | 34900 | 34750 | 34900 | 34750 | 558 |
| 542 | 20240423 | 103000 | 11926823400 | 34800 | 35000 | 35000 | 34800 | 7569 |
| 543 | 20240423 | 102900 | 11662744000 | 35000 | 34950 | 35000 | 34900 | 2935 |
| 544 | 20240423 | 102800 | 11560145950 | 34950 | 34950 | 34950 | 34900 | 4718 |
| 545 | 20240423 | 102700 | 11395255200 | 34950 | 34950 | 34950 | 34850 | 1591 |
| 546 | 20240423 | 102600 | 11339694200 | 34950 | 34850 | 34950 | 34800 | 5415 |
| 547 | 20240423 | 102500 | 11150831850 | 34850 | 34800 | 34850 | 34750 | 1029 |
| 548 | 20240423 | 102400 | 11115026850 | 34800 | 34800 | 34800 | 34750 | 1237 |
| 549 | 20240423 | 102300 | 11071992400 | 34750 | 34750 | 34800 | 34750 | 528 |
| 550 | 20240423 | 102200 | 11053620350 | 34750 | 34750 | 34800 | 34750 | 2278 |
| 551 | 20240423 | 102100 | 10974443250 | 34800 | 34750 | 34850 | 34700 | 1776 |
| 552 | 20240423 | 102000 | 10912660600 | 34700 | 34700 | 34750 | 34650 | 589 |
| 553 | 20240423 | 101900 | 10892217850 | 34750 | 34650 | 34750 | 34650 | 811 |
| 554 | 20240423 | 101800 | 10864104150 | 34650 | 34700 | 34700 | 34650 | 299 |
| 555 | 20240423 | 101700 | 10853732650 | 34700 | 34650 | 34700 | 34650 | 630 |
| 556 | 20240423 | 101600 | 10831893850 | 34650 | 34700 | 34750 | 34650 | 1517 |
| 557 | 20240423 | 101500 | 10779287900 | 34750 | 34750 | 34750 | 34650 | 1188 |
| 558 | 20240423 | 101400 | 10738066250 | 34800 | 34850 | 34850 | 34800 | 3250 |
| 559 | 20240423 | 101300 | 10624935100 | 34850 | 34850 | 34900 | 34850 | 1800 |
| 560 | 20240423 | 101200 | 10562199750 | 34900 | 34950 | 34950 | 34900 | 982 |
| 561 | 20240423 | 101100 | 10527914400 | 34950 | 34950 | 34950 | 34900 | 761 |
| 562 | 20240423 | 101000 | 10501321600 | 34950 | 34850 | 34950 | 34850 | 1620 |
| 563 | 20240423 | 100900 | 10444825800 | 34850 | 34850 | 34900 | 34850 | 2370 |
| 564 | 20240423 | 100800 | 10362140700 | 34850 | 34600 | 34850 | 34600 | 2854 |
| 565 | 20240423 | 100700 | 10263048300 | 34650 | 34600 | 34700 | 34600 | 2444 |
| 566 | 20240423 | 100600 | 10178448700 | 34650 | 34650 | 34650 | 34600 | 773 |
| 567 | 20240423 | 100500 | 10151696650 | 34600 | 34650 | 34750 | 34600 | 3035 |
| 568 | 20240423 | 100400 | 10046441300 | 34800 | 34700 | 34800 | 34600 | 1906 |
| 569 | 20240423 | 100300 | 9980300500 | 34700 | 34750 | 34800 | 34650 | 1190 |
| 570 | 20240423 | 100200 | 9938959500 | 34650 | 34650 | 34750 | 34650 | 1919 |
| 571 | 20240423 | 100100 | 9872457550 | 34650 | 34650 | 34650 | 34650 | 849 |
| 572 | 20240423 | 100000 | 9843039700 | 34650 | 34600 | 34650 | 34600 | 707 |
| 573 | 20240423 | 095900 | 9818575900 | 34600 | 34600 | 34650 | 34550 | 710 |
| 574 | 20240423 | 095800 | 9794017200 | 34600 | 34600 | 34650 | 34550 | 1297 |
| 575 | 20240423 | 095700 | 9749140750 | 34600 | 34800 | 34800 | 34600 | 3306 |
| 576 | 20240423 | 095600 | 9634487600 | 34800 | 34900 | 34900 | 34800 | 536 |
| 577 | 20240423 | 095500 | 9615821650 | 34900 | 34900 | 34950 | 34800 | 1084 |
| 578 | 20240423 | 095400 | 9577990750 | 34850 | 34850 | 34850 | 34800 | 1204 |
| 579 | 20240423 | 095300 | 9536040550 | 34850 | 34700 | 34850 | 34600 | 1689 |
| 580 | 20240423 | 095200 | 9477306900 | 34700 | 34650 | 34700 | 34550 | 2434 |
| 581 | 20240423 | 095100 | 9393112350 | 34700 | 34750 | 34800 | 34650 | 3223 |
| 582 | 20240423 | 095000 | 9281253500 | 34750 | 34850 | 34850 | 34750 | 6533 |
| 583 | 20240423 | 094900 | 9054058650 | 34800 | 34800 | 34850 | 34800 | 561 |
| 584 | 20240423 | 094800 | 9034527500 | 34800 | 35000 | 35050 | 34750 | 6476 |
| 585 | 20240423 | 094700 | 8808657950 | 35000 | 34950 | 35050 | 34900 | 4935 |
| 586 | 20240423 | 094600 | 8635994150 | 34950 | 34900 | 35000 | 34900 | 4711 |
| 587 | 20240423 | 094500 | 8471282950 | 34900 | 34850 | 34950 | 34800 | 3443 |
| 588 | 20240423 | 094400 | 8351191250 | 34850 | 34800 | 34900 | 34800 | 1583 |
| 589 | 20240423 | 094300 | 8296017000 | 34800 | 34900 | 35000 | 34800 | 3759 |
| 590 | 20240423 | 094200 | 8164884800 | 34900 | 35000 | 35000 | 34900 | 5485 |
| 591 | 20240423 | 094100 | 7973104750 | 35000 | 34950 | 35000 | 34850 | 2751 |
| 592 | 20240423 | 094000 | 7876920550 | 35000 | 34950 | 35050 | 34950 | 12345 |
| 593 | 20240423 | 093900 | 7444791300 | 34950 | 34850 | 35000 | 34800 | 4118 |
| 594 | 20240423 | 093800 | 7300980500 | 34850 | 34800 | 34850 | 34750 | 1439 |
| 595 | 20240423 | 093700 | 7250908750 | 34750 | 34850 | 34950 | 34750 | 3922 |
| 596 | 20240423 | 093600 | 7114328950 | 34900 | 34750 | 34900 | 34700 | 2562 |
| 597 | 20240423 | 093500 | 7025076850 | 34750 | 34900 | 34950 | 34700 | 1912 |
| 598 | 20240423 | 093400 | 6958511950 | 34900 | 34850 | 35000 | 34800 | 4467 |
| 599 | 20240423 | 093300 | 6802663950 | 34850 | 34600 | 35150 | 34600 | 12725 |
| 600 | 20240423 | 093200 | 6358307450 | 34550 | 34550 | 34700 | 34500 | 967 |
| 601 | 20240423 | 093100 | 6324856250 | 34500 | 34550 | 34550 | 34400 | 2863 |
| 602 | 20240423 | 093000 | 6226175600 | 34500 | 34800 | 34800 | 34500 | 6920 |
| 603 | 20240423 | 092900 | 5986073450 | 34800 | 34750 | 34850 | 34700 | 3578 |
| 604 | 20240423 | 092800 | 5861587400 | 34700 | 34750 | 34750 | 34650 | 2446 |
| 605 | 20240423 | 092700 | 5776658550 | 34650 | 34750 | 34800 | 34650 | 5752 |
| 606 | 20240423 | 092600 | 5576856900 | 34700 | 34650 | 34700 | 34600 | 2836 |
| 607 | 20240423 | 092500 | 5478520550 | 34650 | 34500 | 34650 | 34450 | 3508 |
| 608 | 20240423 | 092400 | 5357231400 | 34550 | 34500 | 34550 | 34450 | 1428 |
| 609 | 20240423 | 092300 | 5307978150 | 34500 | 34450 | 34500 | 34300 | 1327 |
| 610 | 20240423 | 092200 | 5262355150 | 34450 | 34550 | 34600 | 34350 | 4024 |
| 611 | 20240423 | 092100 | 5123590550 | 34550 | 34700 | 34700 | 34500 | 6197 |
| 612 | 20240423 | 092000 | 4909005900 | 34650 | 34450 | 34650 | 34450 | 5816 |
| 613 | 20240423 | 091900 | 4707967200 | 34450 | 34250 | 34500 | 34250 | 2062 |
| 614 | 20240423 | 091800 | 4637110500 | 34300 | 34200 | 34300 | 34200 | 810 |
| 615 | 20240423 | 091700 | 4609346100 | 34150 | 34100 | 34300 | 34100 | 2370 |
| 616 | 20240423 | 091600 | 4528373950 | 34100 | 34050 | 34100 | 34000 | 4194 |
| 617 | 20240423 | 091500 | 4385661900 | 34150 | 34150 | 34150 | 34000 | 1187 |
| 618 | 20240423 | 091400 | 4345251450 | 34100 | 34000 | 34150 | 33950 | 9657 |
| 619 | 20240423 | 091300 | 4016913000 | 34000 | 34100 | 34150 | 34000 | 6288 |
| 620 | 20240423 | 091200 | 3802723900 | 34100 | 34300 | 34350 | 34100 | 5673 |
| 621 | 20240423 | 091100 | 3608664250 | 34300 | 34200 | 34300 | 34150 | 2126 |
| 622 | 20240423 | 091000 | 3535948700 | 34200 | 34050 | 34250 | 34000 | 3071 |
| 623 | 20240423 | 090900 | 3431000450 | 34000 | 34200 | 34250 | 34000 | 6479 |
| 624 | 20240423 | 090800 | 3209972850 | 34250 | 34350 | 34400 | 34200 | 4029 |
| 625 | 20240423 | 090700 | 3071817800 | 34400 | 34250 | 34500 | 34250 | 1960 |
| 626 | 20240423 | 090600 | 3004422200 | 34300 | 34550 | 34550 | 34200 | 8455 |
| 627 | 20240423 | 090500 | 2713729150 | 34550 | 33950 | 34600 | 33950 | 4864 |
| 628 | 20240423 | 090400 | 2546956250 | 34050 | 33700 | 34100 | 33700 | 7116 |
| 629 | 20240423 | 090300 | 2305787200 | 33800 | 34050 | 34100 | 33700 | 9159 |
| 630 | 20240423 | 090200 | 1995626600 | 34050 | 34400 | 34500 | 33750 | 13918 |
| 631 | 20240423 | 090100 | 1521962750 | 34400 | 34750 | 34750 | 34350 | 21250 |
| 632 | 20240423 | 090000 | 788030150 | 34650 | 34650 | 34900 | 34650 | 22717 |