31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240422 | 183500 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 7557 |
| 3 | 20240422 | 183400 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 4 | 20240422 | 183300 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 5 | 20240422 | 183200 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 6 | 20240422 | 183100 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 7 | 20240422 | 183000 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 8 | 20240422 | 182900 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 9 | 20240422 | 182800 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 10 | 20240422 | 182700 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 11 | 20240422 | 182600 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 12 | 20240422 | 182500 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 13 | 20240422 | 182400 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 14 | 20240422 | 182300 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 15 | 20240422 | 182200 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 16 | 20240422 | 182100 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 17 | 20240422 | 182000 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 18 | 20240422 | 181900 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 19 | 20240422 | 181800 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 20 | 20240422 | 181700 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 21 | 20240422 | 181600 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 22 | 20240422 | 181500 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 23 | 20240422 | 181400 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 24 | 20240422 | 181300 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 25 | 20240422 | 181200 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 26 | 20240422 | 181100 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 27 | 20240422 | 181000 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 28 | 20240422 | 180900 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 29 | 20240422 | 180800 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 30 | 20240422 | 180700 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 31 | 20240422 | 180600 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 32 | 20240422 | 180500 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 7557 |
| 33 | 20240422 | 180400 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 34 | 20240422 | 180300 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 35 | 20240422 | 180200 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 36 | 20240422 | 180100 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 37 | 20240422 | 180000 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 38 | 20240422 | 175900 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 39 | 20240422 | 175800 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 40 | 20240422 | 175700 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 41 | 20240422 | 175600 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 42 | 20240422 | 175500 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 43 | 20240422 | 175400 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 44 | 20240422 | 175300 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 45 | 20240422 | 175200 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 46 | 20240422 | 175100 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 47 | 20240422 | 175000 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 48 | 20240422 | 174900 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 49 | 20240422 | 174800 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 50 | 20240422 | 174700 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 51 | 20240422 | 174600 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 52 | 20240422 | 174500 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 53 | 20240422 | 174400 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 54 | 20240422 | 174300 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 55 | 20240422 | 174200 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 56 | 20240422 | 174100 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 57 | 20240422 | 174000 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 58 | 20240422 | 173900 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 59 | 20240422 | 173800 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 60 | 20240422 | 173700 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 61 | 20240422 | 173600 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 62 | 20240422 | 173500 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 7557 |
| 63 | 20240422 | 173400 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 64 | 20240422 | 173300 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 65 | 20240422 | 173200 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 66 | 20240422 | 173100 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 67 | 20240422 | 173000 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 68 | 20240422 | 172900 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 69 | 20240422 | 172800 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 70 | 20240422 | 172700 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 71 | 20240422 | 172600 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 72 | 20240422 | 172500 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 73 | 20240422 | 172400 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 74 | 20240422 | 172300 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 75 | 20240422 | 172200 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 76 | 20240422 | 172100 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 77 | 20240422 | 172000 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 78 | 20240422 | 171900 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 79 | 20240422 | 171800 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 80 | 20240422 | 171700 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 81 | 20240422 | 171600 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 82 | 20240422 | 171500 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 83 | 20240422 | 171400 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 84 | 20240422 | 171300 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 85 | 20240422 | 171200 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 86 | 20240422 | 171100 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 87 | 20240422 | 171000 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 88 | 20240422 | 170900 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 89 | 20240422 | 170800 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 90 | 20240422 | 170700 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 91 | 20240422 | 170600 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 92 | 20240422 | 170500 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 7557 |
| 93 | 20240422 | 170400 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 94 | 20240422 | 170300 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 95 | 20240422 | 170200 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 96 | 20240422 | 170100 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 97 | 20240422 | 170000 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 98 | 20240422 | 165900 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 99 | 20240422 | 165800 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 100 | 20240422 | 165700 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 101 | 20240422 | 165600 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 102 | 20240422 | 165500 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 103 | 20240422 | 165400 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 104 | 20240422 | 165300 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 105 | 20240422 | 165200 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 106 | 20240422 | 165100 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 107 | 20240422 | 165000 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 108 | 20240422 | 164900 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 109 | 20240422 | 164800 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 110 | 20240422 | 164700 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 111 | 20240422 | 164600 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 112 | 20240422 | 164500 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 113 | 20240422 | 164400 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 114 | 20240422 | 164300 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 115 | 20240422 | 164200 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 116 | 20240422 | 164100 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 117 | 20240422 | 164000 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 118 | 20240422 | 163900 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 119 | 20240422 | 163800 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 120 | 20240422 | 163700 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 121 | 20240422 | 163600 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 122 | 20240422 | 163500 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 7557 |
| 123 | 20240422 | 163400 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 124 | 20240422 | 163300 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 125 | 20240422 | 163200 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 126 | 20240422 | 163100 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 127 | 20240422 | 163000 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 128 | 20240422 | 162900 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 129 | 20240422 | 162800 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 130 | 20240422 | 162700 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 131 | 20240422 | 162600 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 132 | 20240422 | 162500 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 133 | 20240422 | 162400 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 134 | 20240422 | 162300 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 135 | 20240422 | 162200 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 136 | 20240422 | 162100 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 137 | 20240422 | 162000 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 138 | 20240422 | 161900 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 139 | 20240422 | 161800 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 140 | 20240422 | 161700 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 141 | 20240422 | 161600 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 142 | 20240422 | 161500 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 143 | 20240422 | 161400 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 144 | 20240422 | 161300 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 145 | 20240422 | 161200 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 146 | 20240422 | 161100 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 147 | 20240422 | 161000 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 148 | 20240422 | 160900 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 149 | 20240422 | 160800 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 150 | 20240422 | 160700 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 151 | 20240422 | 160600 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 152 | 20240422 | 160500 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 7557 |
| 153 | 20240422 | 160400 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 154 | 20240422 | 160300 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 155 | 20240422 | 160200 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 156 | 20240422 | 160100 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 157 | 20240422 | 160000 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 158 | 20240422 | 155900 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 159 | 20240422 | 155800 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 160 | 20240422 | 155700 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 161 | 20240422 | 155600 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 162 | 20240422 | 155500 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 163 | 20240422 | 155400 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 164 | 20240422 | 155300 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 165 | 20240422 | 155200 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 166 | 20240422 | 155100 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 167 | 20240422 | 155000 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 168 | 20240422 | 154900 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 169 | 20240422 | 154800 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 170 | 20240422 | 154700 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 171 | 20240422 | 154600 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 172 | 20240422 | 154500 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 173 | 20240422 | 154400 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 174 | 20240422 | 154300 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 175 | 20240422 | 154200 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 176 | 20240422 | 154100 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 177 | 20240422 | 154000 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 178 | 20240422 | 153900 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 179 | 20240422 | 153800 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 180 | 20240422 | 153700 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 181 | 20240422 | 153600 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 182 | 20240422 | 153500 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 7557 |
| 183 | 20240422 | 153400 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 184 | 20240422 | 153300 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 185 | 20240422 | 153200 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 186 | 20240422 | 153100 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 187 | 20240422 | 153000 | 8796936900 | 21900 | 21900 | 21900 | 21900 | 7557 |
| 188 | 20240422 | 152900 | 8631438600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 189 | 20240422 | 152800 | 8631438600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 190 | 20240422 | 152700 | 8631438600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 191 | 20240422 | 152600 | 8631438600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 192 | 20240422 | 152500 | 8631438600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 193 | 20240422 | 152400 | 8631438600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 194 | 20240422 | 152300 | 8631438600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 195 | 20240422 | 152200 | 8631438600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 196 | 20240422 | 152100 | 8631438600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 197 | 20240422 | 152000 | 8631438600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 198 | 20240422 | 151900 | 8631438600 | 21900 | 21950 | 21950 | 21900 | 717 |
| 199 | 20240422 | 151800 | 8615706550 | 21950 | 21900 | 21950 | 21900 | 581 |
| 200 | 20240422 | 151700 | 8602960800 | 21900 | 21900 | 21950 | 21850 | 1205 |
| 201 | 20240422 | 151600 | 8576575600 | 21850 | 21900 | 21900 | 21850 | 889 |
| 202 | 20240422 | 151500 | 8557116600 | 21900 | 21850 | 21950 | 21850 | 632 |
| 203 | 20240422 | 151400 | 8543275050 | 21950 | 21900 | 21950 | 21850 | 2653 |
| 204 | 20240422 | 151300 | 8485166250 | 21900 | 21900 | 21950 | 21900 | 226 |
| 205 | 20240422 | 151200 | 8480212800 | 21950 | 21900 | 21950 | 21900 | 145 |
| 206 | 20240422 | 151100 | 8477031500 | 21900 | 21950 | 21950 | 21900 | 2218 |
| 207 | 20240422 | 151000 | 8428452200 | 21900 | 21900 | 21950 | 21900 | 221 |
| 208 | 20240422 | 150900 | 8423610550 | 21950 | 21900 | 21950 | 21900 | 358 |
| 209 | 20240422 | 150800 | 8415759300 | 21900 | 21950 | 21950 | 21900 | 448 |
| 210 | 20240422 | 150700 | 8405938050 | 21950 | 21900 | 21950 | 21900 | 390 |
| 211 | 20240422 | 150600 | 8397390300 | 21900 | 21900 | 21950 | 21900 | 386 |
| 212 | 20240422 | 150500 | 8388934750 | 21900 | 21850 | 21950 | 21850 | 764 |
| 213 | 20240422 | 150400 | 8372196750 | 21950 | 21900 | 21950 | 21850 | 357 |
| 214 | 20240422 | 150300 | 8364374750 | 21900 | 21850 | 21950 | 21800 | 2005 |
| 215 | 20240422 | 150200 | 8320474800 | 21850 | 21850 | 21900 | 21850 | 993 |
| 216 | 20240422 | 150100 | 8298768700 | 21850 | 21900 | 21900 | 21850 | 1217 |
| 217 | 20240422 | 150000 | 8272175700 | 21850 | 21850 | 21900 | 21850 | 292 |
| 218 | 20240422 | 145900 | 8265791950 | 21850 | 21850 | 21900 | 21850 | 169 |
| 219 | 20240422 | 145800 | 8262092150 | 21850 | 21900 | 21900 | 21850 | 362 |
| 220 | 20240422 | 145700 | 8254166200 | 21800 | 21900 | 21900 | 21800 | 1255 |
| 221 | 20240422 | 145600 | 8226741950 | 21850 | 21850 | 21900 | 21850 | 119 |
| 222 | 20240422 | 145500 | 8224137750 | 21850 | 21850 | 21900 | 21800 | 436 |
| 223 | 20240422 | 145400 | 8214610850 | 21850 | 21900 | 21900 | 21850 | 348 |
| 224 | 20240422 | 145300 | 8207001900 | 21850 | 21850 | 21900 | 21850 | 1370 |
| 225 | 20240422 | 145200 | 8177063500 | 21850 | 21900 | 21950 | 21850 | 2907 |
| 226 | 20240422 | 145100 | 8113398650 | 21900 | 21900 | 21950 | 21900 | 349 |
| 227 | 20240422 | 145000 | 8105749700 | 21900 | 21950 | 21950 | 21900 | 449 |
| 228 | 20240422 | 144900 | 8095913950 | 21900 | 21900 | 21950 | 21900 | 250 |
| 229 | 20240422 | 144800 | 8090432600 | 21900 | 21900 | 21950 | 21900 | 340 |
| 230 | 20240422 | 144700 | 8082975600 | 21950 | 21950 | 22000 | 21900 | 2026 |
| 231 | 20240422 | 144600 | 8038505350 | 21950 | 21950 | 22000 | 21950 | 637 |
| 232 | 20240422 | 144500 | 8024518000 | 21950 | 21950 | 22000 | 21950 | 153 |
| 233 | 20240422 | 144400 | 8021155050 | 21950 | 21950 | 22000 | 21950 | 433 |
| 234 | 20240422 | 144300 | 8011643950 | 22000 | 21950 | 22000 | 21950 | 241 |
| 235 | 20240422 | 144200 | 8006351050 | 21950 | 21950 | 22000 | 21950 | 595 |
| 236 | 20240422 | 144100 | 7993283450 | 21950 | 22000 | 22000 | 21950 | 928 |
| 237 | 20240422 | 144000 | 7972908500 | 21950 | 22000 | 22000 | 21950 | 698 |
| 238 | 20240422 | 143900 | 7957557250 | 21950 | 21950 | 22000 | 21950 | 5770 |
| 239 | 20240422 | 143800 | 7830628450 | 21950 | 21950 | 22000 | 21950 | 550 |
| 240 | 20240422 | 143700 | 7818551650 | 21950 | 22000 | 22000 | 21950 | 204 |
| 241 | 20240422 | 143600 | 7814065450 | 21950 | 22000 | 22000 | 21950 | 464 |
| 242 | 20240422 | 143500 | 7803864750 | 21950 | 22000 | 22000 | 21950 | 330 |
| 243 | 20240422 | 143400 | 7796613900 | 21950 | 21950 | 22000 | 21950 | 308 |
| 244 | 20240422 | 143300 | 7789841650 | 21950 | 21950 | 22000 | 21950 | 165 |
| 245 | 20240422 | 143200 | 7786218550 | 21950 | 22000 | 22000 | 21950 | 864 |
| 246 | 20240422 | 143100 | 7767247600 | 22000 | 22000 | 22000 | 21950 | 708 |
| 247 | 20240422 | 143000 | 7751697050 | 21950 | 21950 | 22000 | 21950 | 418 |
| 248 | 20240422 | 142900 | 7742521450 | 21900 | 22000 | 22000 | 21900 | 681 |
| 249 | 20240422 | 142800 | 7727575350 | 21950 | 21950 | 22000 | 21900 | 590 |
| 250 | 20240422 | 142700 | 7714622700 | 21900 | 21900 | 21950 | 21900 | 1513 |
| 251 | 20240422 | 142600 | 7681414450 | 21900 | 21950 | 21950 | 21900 | 183 |
| 252 | 20240422 | 142500 | 7677405300 | 21900 | 21950 | 21950 | 21900 | 340 |
| 253 | 20240422 | 142400 | 7669944300 | 21950 | 21900 | 22000 | 21900 | 1660 |
| 254 | 20240422 | 142300 | 7633504550 | 21850 | 21950 | 21950 | 21850 | 1549 |
| 255 | 20240422 | 142200 | 7599577700 | 21900 | 21950 | 21950 | 21900 | 210 |
| 256 | 20240422 | 142100 | 7594974100 | 21900 | 21950 | 21950 | 21900 | 256 |
| 257 | 20240422 | 142000 | 7589363850 | 21900 | 21950 | 21950 | 21900 | 278 |
| 258 | 20240422 | 141900 | 7583264550 | 21950 | 21950 | 21950 | 21900 | 468 |
| 259 | 20240422 | 141800 | 7573002600 | 21900 | 21900 | 21950 | 21900 | 281 |
| 260 | 20240422 | 141700 | 7566844700 | 21900 | 21900 | 21950 | 21900 | 814 |
| 261 | 20240422 | 141600 | 7549009200 | 21950 | 21900 | 21950 | 21850 | 2494 |
| 262 | 20240422 | 141500 | 7494382500 | 21900 | 21950 | 21950 | 21900 | 257 |
| 263 | 20240422 | 141400 | 7488748050 | 21900 | 21950 | 21950 | 21900 | 603 |
| 264 | 20240422 | 141300 | 7475530900 | 21900 | 21900 | 21950 | 21900 | 360 |
| 265 | 20240422 | 141200 | 7467637050 | 21900 | 21900 | 21950 | 21900 | 337 |
| 266 | 20240422 | 141100 | 7460241650 | 21900 | 21900 | 21950 | 21900 | 276 |
| 267 | 20240422 | 141000 | 7454186450 | 21950 | 21900 | 21950 | 21900 | 405 |
| 268 | 20240422 | 140900 | 7445306200 | 21900 | 21900 | 21950 | 21900 | 609 |
| 269 | 20240422 | 140800 | 7431960700 | 21900 | 21950 | 21950 | 21900 | 306 |
| 270 | 20240422 | 140700 | 7425246600 | 21900 | 21950 | 22000 | 21900 | 581 |
| 271 | 20240422 | 140600 | 7412494250 | 21950 | 21950 | 22000 | 21900 | 1311 |
| 272 | 20240422 | 140500 | 7383708850 | 21900 | 21900 | 21950 | 21900 | 607 |
| 273 | 20240422 | 140400 | 7370386650 | 21900 | 21950 | 22000 | 21900 | 480 |
| 274 | 20240422 | 140300 | 7359849050 | 21950 | 21950 | 22000 | 21950 | 736 |
| 275 | 20240422 | 140200 | 7343687900 | 21950 | 21950 | 22000 | 21950 | 542 |
| 276 | 20240422 | 140100 | 7331775100 | 21950 | 22000 | 22000 | 21950 | 659 |
| 277 | 20240422 | 140000 | 7317302600 | 21950 | 21950 | 22000 | 21950 | 338 |
| 278 | 20240422 | 135900 | 7309875000 | 21950 | 21950 | 22000 | 21950 | 498 |
| 279 | 20240422 | 135800 | 7298933500 | 22000 | 21850 | 22000 | 21850 | 4578 |
| 280 | 20240422 | 135700 | 7198468600 | 21850 | 21900 | 21900 | 21850 | 1550 |
| 281 | 20240422 | 135600 | 7164526900 | 21850 | 21900 | 21900 | 21850 | 301 |
| 282 | 20240422 | 135500 | 7157941100 | 21850 | 21850 | 21900 | 21850 | 225 |
| 283 | 20240422 | 135400 | 7153015200 | 21850 | 21850 | 21900 | 21850 | 697 |
| 284 | 20240422 | 135300 | 7137766500 | 21850 | 21850 | 21900 | 21850 | 261 |
| 285 | 20240422 | 135200 | 7132059100 | 21900 | 21900 | 21900 | 21850 | 575 |
| 286 | 20240422 | 135100 | 7119467950 | 21900 | 21850 | 21900 | 21850 | 976 |
| 287 | 20240422 | 135000 | 7098136150 | 21850 | 21850 | 21900 | 21850 | 358 |
| 288 | 20240422 | 134900 | 7090301500 | 21850 | 21850 | 21900 | 21850 | 165 |
| 289 | 20240422 | 134800 | 7086690300 | 21850 | 21850 | 21900 | 21850 | 770 |
| 290 | 20240422 | 134700 | 7069854050 | 21850 | 21950 | 21950 | 21850 | 740 |
| 291 | 20240422 | 134600 | 7053646750 | 21900 | 21950 | 21950 | 21900 | 1014 |
| 292 | 20240422 | 134500 | 7031431550 | 21950 | 21900 | 21950 | 21900 | 360 |
| 293 | 20240422 | 134400 | 7023537900 | 21900 | 21900 | 21950 | 21900 | 332 |
| 294 | 20240422 | 134300 | 7016264900 | 21900 | 21900 | 21950 | 21900 | 203 |
| 295 | 20240422 | 134200 | 7011813350 | 21900 | 21900 | 21950 | 21900 | 393 |
| 296 | 20240422 | 134100 | 7003194200 | 21950 | 21900 | 21950 | 21900 | 304 |
| 297 | 20240422 | 134000 | 6996526650 | 21900 | 21900 | 21900 | 21900 | 912 |
| 298 | 20240422 | 133900 | 6976553850 | 21950 | 22000 | 22000 | 21900 | 5178 |
| 299 | 20240422 | 133800 | 6862897600 | 22000 | 21950 | 22000 | 21950 | 236 |
| 300 | 20240422 | 133700 | 6857710300 | 21950 | 21950 | 22000 | 21950 | 1009 |
| 301 | 20240422 | 133600 | 6835553500 | 21950 | 22000 | 22000 | 21950 | 860 |
| 302 | 20240422 | 133500 | 6816668450 | 21950 | 21950 | 22000 | 21950 | 542 |
| 303 | 20240422 | 133400 | 6804767000 | 21950 | 21950 | 22000 | 21950 | 772 |
| 304 | 20240422 | 133300 | 6787810250 | 21950 | 21950 | 22000 | 21950 | 611 |
| 305 | 20240422 | 133200 | 6774383850 | 21950 | 21950 | 22000 | 21950 | 1853 |
| 306 | 20240422 | 133100 | 6733629550 | 21950 | 22000 | 22000 | 21950 | 1269 |
| 307 | 20240422 | 133000 | 6705729500 | 21950 | 21950 | 22000 | 21950 | 1866 |
| 308 | 20240422 | 132900 | 6664751550 | 21950 | 21900 | 22000 | 21850 | 23770 |
| 309 | 20240422 | 132800 | 6143688000 | 21850 | 21850 | 21900 | 21850 | 4526 |
| 310 | 20240422 | 132700 | 6044577900 | 21850 | 21850 | 21900 | 21850 | 6513 |
| 311 | 20240422 | 132600 | 5902254500 | 21800 | 21800 | 21850 | 21800 | 313 |
| 312 | 20240422 | 132500 | 5895423700 | 21800 | 21800 | 21850 | 21800 | 233 |
| 313 | 20240422 | 132400 | 5890337650 | 21850 | 21850 | 21850 | 21800 | 165 |
| 314 | 20240422 | 132300 | 5886734200 | 21850 | 21850 | 21850 | 21800 | 419 |
| 315 | 20240422 | 132200 | 5877596100 | 21800 | 21800 | 21850 | 21800 | 231 |
| 316 | 20240422 | 132100 | 5872551500 | 21800 | 21800 | 21800 | 21750 | 1048 |
| 317 | 20240422 | 132000 | 5849712200 | 21750 | 21800 | 21850 | 21750 | 393 |
| 318 | 20240422 | 131900 | 5841146750 | 21800 | 21700 | 21850 | 21700 | 4150 |
| 319 | 20240422 | 131800 | 5750686950 | 21700 | 21750 | 21750 | 21700 | 968 |
| 320 | 20240422 | 131700 | 5729650650 | 21750 | 21800 | 21800 | 21750 | 4838 |
| 321 | 20240422 | 131600 | 5624415450 | 21750 | 21800 | 21800 | 21750 | 402 |
| 322 | 20240422 | 131500 | 5615664600 | 21800 | 21750 | 21800 | 21750 | 97 |
| 323 | 20240422 | 131400 | 5613551200 | 21750 | 21800 | 21800 | 21750 | 222 |
| 324 | 20240422 | 131300 | 5608717300 | 21750 | 21800 | 21800 | 21750 | 304 |
| 325 | 20240422 | 131200 | 5602097200 | 21750 | 21750 | 21800 | 21750 | 371 |
| 326 | 20240422 | 131100 | 5594025750 | 21750 | 21800 | 21800 | 21750 | 346 |
| 327 | 20240422 | 131000 | 5586491000 | 21750 | 21750 | 21800 | 21750 | 918 |
| 328 | 20240422 | 130900 | 5566518800 | 21750 | 21750 | 21800 | 21700 | 297 |
| 329 | 20240422 | 130800 | 5560057850 | 21750 | 21750 | 21800 | 21700 | 1010 |
| 330 | 20240422 | 130700 | 5538086600 | 21750 | 21800 | 21800 | 21750 | 326 |
| 331 | 20240422 | 130600 | 5530992100 | 21750 | 21800 | 21800 | 21750 | 313 |
| 332 | 20240422 | 130500 | 5524175600 | 21750 | 21800 | 21800 | 21750 | 244 |
| 333 | 20240422 | 130400 | 5518859200 | 21750 | 21800 | 21800 | 21750 | 249 |
| 334 | 20240422 | 130300 | 5513437650 | 21750 | 21750 | 21800 | 21750 | 192 |
| 335 | 20240422 | 130200 | 5509259000 | 21750 | 21800 | 21800 | 21750 | 543 |
| 336 | 20240422 | 130100 | 5497435950 | 21750 | 21750 | 21800 | 21750 | 325 |
| 337 | 20240422 | 130000 | 5490362300 | 21750 | 21800 | 21800 | 21750 | 345 |
| 338 | 20240422 | 125900 | 5482851750 | 21800 | 21800 | 21800 | 21750 | 690 |
| 339 | 20240422 | 125800 | 5467810250 | 21800 | 21750 | 21800 | 21750 | 279 |
| 340 | 20240422 | 125700 | 5461733850 | 21750 | 21800 | 21800 | 21750 | 217 |
| 341 | 20240422 | 125600 | 5457008950 | 21750 | 21800 | 21800 | 21750 | 181 |
| 342 | 20240422 | 125500 | 5453064900 | 21750 | 21750 | 21800 | 21750 | 250 |
| 343 | 20240422 | 125400 | 5447620450 | 21750 | 21800 | 21800 | 21750 | 322 |
| 344 | 20240422 | 125300 | 5440609950 | 21750 | 21800 | 21800 | 21750 | 795 |
| 345 | 20240422 | 125200 | 5423286250 | 21750 | 21750 | 21800 | 21700 | 665 |
| 346 | 20240422 | 125100 | 5408824150 | 21800 | 21700 | 21800 | 21700 | 1016 |
| 347 | 20240422 | 125000 | 5386727450 | 21700 | 21750 | 21750 | 21700 | 104 |
| 348 | 20240422 | 124900 | 5384468300 | 21750 | 21800 | 21800 | 21700 | 4912 |
| 349 | 20240422 | 124800 | 5277505650 | 21800 | 21750 | 21800 | 21750 | 1197 |
| 350 | 20240422 | 124700 | 5251466350 | 21750 | 21750 | 21750 | 21700 | 208 |
| 351 | 20240422 | 124600 | 5246943950 | 21700 | 21700 | 21750 | 21700 | 429 |
| 352 | 20240422 | 124500 | 5237623800 | 21700 | 21750 | 21750 | 21700 | 180 |
| 353 | 20240422 | 124400 | 5233712250 | 21750 | 21700 | 21750 | 21700 | 268 |
| 354 | 20240422 | 124300 | 5227887750 | 21700 | 21750 | 21750 | 21700 | 109 |
| 355 | 20240422 | 124200 | 5225520500 | 21700 | 21700 | 21750 | 21700 | 574 |
| 356 | 20240422 | 124100 | 5213050050 | 21700 | 21700 | 21750 | 21700 | 257 |
| 357 | 20240422 | 124000 | 5207470950 | 21750 | 21750 | 21750 | 21700 | 217 |
| 358 | 20240422 | 123900 | 5202752450 | 21750 | 21700 | 21750 | 21700 | 214 |
| 359 | 20240422 | 123800 | 5198099400 | 21700 | 21800 | 21800 | 21700 | 243 |
| 360 | 20240422 | 123700 | 5192815150 | 21800 | 21800 | 21800 | 21750 | 276 |
| 361 | 20240422 | 123600 | 5186800300 | 21750 | 21800 | 21800 | 21750 | 117 |
| 362 | 20240422 | 123500 | 5184251900 | 21750 | 21800 | 21800 | 21750 | 401 |
| 363 | 20240422 | 123400 | 5175517000 | 21750 | 21750 | 21800 | 21750 | 1368 |
| 364 | 20240422 | 123300 | 5145756750 | 21750 | 21750 | 21800 | 21750 | 217 |
| 365 | 20240422 | 123200 | 5141031650 | 21800 | 21750 | 21800 | 21750 | 191 |
| 366 | 20240422 | 123100 | 5136873050 | 21800 | 21750 | 21800 | 21750 | 561 |
| 367 | 20240422 | 123000 | 5124647750 | 21800 | 21750 | 21800 | 21750 | 221 |
| 368 | 20240422 | 122900 | 5119834650 | 21750 | 21800 | 21800 | 21750 | 199 |
| 369 | 20240422 | 122800 | 5115504900 | 21750 | 21750 | 21800 | 21750 | 1007 |
| 370 | 20240422 | 122700 | 5093596950 | 21750 | 21700 | 21750 | 21700 | 282 |
| 371 | 20240422 | 122600 | 5087472550 | 21700 | 21750 | 21750 | 21700 | 378 |
| 372 | 20240422 | 122500 | 5079257500 | 21700 | 21700 | 21750 | 21700 | 130 |
| 373 | 20240422 | 122400 | 5076430650 | 21700 | 21750 | 21750 | 21700 | 834 |
| 374 | 20240422 | 122300 | 5058326400 | 21700 | 21700 | 21750 | 21700 | 337 |
| 375 | 20240422 | 122200 | 5050999850 | 21700 | 21750 | 21750 | 21700 | 256 |
| 376 | 20240422 | 122100 | 5045433250 | 21750 | 21750 | 21750 | 21700 | 210 |
| 377 | 20240422 | 122000 | 5040872450 | 21700 | 21750 | 21750 | 21700 | 117 |
| 378 | 20240422 | 121900 | 5038329950 | 21750 | 21700 | 21750 | 21700 | 707 |
| 379 | 20240422 | 121800 | 5022979150 | 21700 | 21700 | 21750 | 21700 | 970 |
| 380 | 20240422 | 121700 | 5001885300 | 21700 | 21750 | 21750 | 21700 | 1059 |
| 381 | 20240422 | 121600 | 4978852650 | 21700 | 21750 | 21750 | 21700 | 998 |
| 382 | 20240422 | 121500 | 4957187450 | 21750 | 21750 | 21750 | 21700 | 715 |
| 383 | 20240422 | 121400 | 4941640900 | 21750 | 21700 | 21750 | 21700 | 402 |
| 384 | 20240422 | 121300 | 4932900850 | 21700 | 21750 | 21750 | 21700 | 307 |
| 385 | 20240422 | 121200 | 4926231850 | 21700 | 21750 | 21750 | 21700 | 766 |
| 386 | 20240422 | 121100 | 4909572350 | 21700 | 21700 | 21750 | 21700 | 161 |
| 387 | 20240422 | 121000 | 4906073800 | 21750 | 21750 | 21750 | 21700 | 404 |
| 388 | 20240422 | 120900 | 4897298050 | 21700 | 21800 | 21800 | 21700 | 297 |
| 389 | 20240422 | 120800 | 4890839350 | 21750 | 21700 | 21800 | 21700 | 1147 |
| 390 | 20240422 | 120700 | 4865892050 | 21700 | 21750 | 21750 | 21700 | 150 |
| 391 | 20240422 | 120600 | 4862635000 | 21700 | 21750 | 21750 | 21700 | 250 |
| 392 | 20240422 | 120500 | 4857200200 | 21750 | 21700 | 21750 | 21700 | 216 |
| 393 | 20240422 | 120400 | 4852507250 | 21700 | 21700 | 21750 | 21700 | 175 |
| 394 | 20240422 | 120300 | 4848704300 | 21700 | 21750 | 21750 | 21700 | 273 |
| 395 | 20240422 | 120200 | 4842772550 | 21750 | 21750 | 21750 | 21700 | 301 |
| 396 | 20240422 | 120100 | 4836234200 | 21750 | 21750 | 21750 | 21700 | 188 |
| 397 | 20240422 | 120000 | 4832147850 | 21700 | 21800 | 21800 | 21700 | 86 |
| 398 | 20240422 | 115900 | 4830279800 | 21750 | 21750 | 21750 | 21700 | 338 |
| 399 | 20240422 | 115800 | 4822933000 | 21750 | 21700 | 21800 | 21700 | 353 |
| 400 | 20240422 | 115700 | 4815256300 | 21700 | 21750 | 21750 | 21700 | 284 |
| 401 | 20240422 | 115600 | 4809081450 | 21700 | 21750 | 21800 | 21700 | 495 |
| 402 | 20240422 | 115500 | 4798318800 | 21700 | 21750 | 21750 | 21700 | 197 |
| 403 | 20240422 | 115400 | 4794035400 | 21700 | 21750 | 21750 | 21700 | 264 |
| 404 | 20240422 | 115300 | 4788301450 | 21700 | 21750 | 21800 | 21700 | 748 |
| 405 | 20240422 | 115200 | 4772055750 | 21700 | 21750 | 21800 | 21700 | 1526 |
| 406 | 20240422 | 115100 | 4738859850 | 21750 | 21750 | 21800 | 21750 | 302 |
| 407 | 20240422 | 115000 | 4732285050 | 21750 | 21750 | 21800 | 21750 | 270 |
| 408 | 20240422 | 114900 | 4726406850 | 21750 | 21750 | 21800 | 21750 | 283 |
| 409 | 20240422 | 114800 | 4720243200 | 21750 | 21750 | 21800 | 21700 | 1102 |
| 410 | 20240422 | 114700 | 4696276450 | 21700 | 21700 | 21750 | 21700 | 137 |
| 411 | 20240422 | 114600 | 4693298050 | 21700 | 21750 | 21750 | 21700 | 252 |
| 412 | 20240422 | 114500 | 4687823050 | 21750 | 21750 | 21750 | 21700 | 395 |
| 413 | 20240422 | 114400 | 4679238150 | 21700 | 21800 | 21800 | 21700 | 2616 |
| 414 | 20240422 | 114300 | 4622399800 | 21750 | 21750 | 21800 | 21750 | 243 |
| 415 | 20240422 | 114200 | 4617112750 | 21800 | 21800 | 21800 | 21750 | 205 |
| 416 | 20240422 | 114100 | 4612646200 | 21800 | 21800 | 21850 | 21750 | 217 |
| 417 | 20240422 | 114000 | 4607915100 | 21800 | 21850 | 21850 | 21750 | 206 |
| 418 | 20240422 | 113900 | 4603427950 | 21800 | 21800 | 21850 | 21750 | 375 |
| 419 | 20240422 | 113800 | 4595253150 | 21750 | 21800 | 21850 | 21750 | 461 |
| 420 | 20240422 | 113700 | 4585218600 | 21850 | 21800 | 21850 | 21800 | 549 |
| 421 | 20240422 | 113600 | 4573237600 | 21800 | 21800 | 21850 | 21800 | 209 |
| 422 | 20240422 | 113500 | 4568680100 | 21800 | 21800 | 21850 | 21800 | 3110 |
| 423 | 20240422 | 113400 | 4500879750 | 21800 | 21750 | 21800 | 21750 | 271 |
| 424 | 20240422 | 113300 | 4494980150 | 21750 | 21800 | 21800 | 21750 | 217 |
| 425 | 20240422 | 113200 | 4490251400 | 21750 | 21750 | 21800 | 21750 | 218 |
| 426 | 20240422 | 113100 | 4485501900 | 21750 | 21800 | 21800 | 21750 | 232 |
| 427 | 20240422 | 113000 | 4480450550 | 21800 | 21750 | 21800 | 21700 | 222 |
| 428 | 20240422 | 112900 | 4475614700 | 21700 | 21750 | 21750 | 21700 | 261 |
| 429 | 20240422 | 112800 | 4469943750 | 21700 | 21700 | 21750 | 21700 | 662 |
| 430 | 20240422 | 112700 | 4455548450 | 21700 | 21750 | 21800 | 21700 | 63 |
| 431 | 20240422 | 112600 | 4454178200 | 21700 | 21800 | 21800 | 21700 | 1055 |
| 432 | 20240422 | 112500 | 4431224950 | 21750 | 21750 | 21800 | 21750 | 659 |
| 433 | 20240422 | 112400 | 4416885100 | 21750 | 21800 | 21800 | 21750 | 117 |
| 434 | 20240422 | 112300 | 4414336100 | 21800 | 21750 | 21800 | 21750 | 611 |
| 435 | 20240422 | 112200 | 4401031700 | 21800 | 21800 | 21800 | 21750 | 208 |
| 436 | 20240422 | 112100 | 4396499100 | 21750 | 21750 | 21800 | 21750 | 170 |
| 437 | 20240422 | 112000 | 4392796200 | 21750 | 21800 | 21800 | 21750 | 295 |
| 438 | 20240422 | 111900 | 4386370500 | 21750 | 21800 | 21800 | 21750 | 153 |
| 439 | 20240422 | 111800 | 4383038450 | 21750 | 21750 | 21800 | 21750 | 317 |
| 440 | 20240422 | 111700 | 4376138350 | 21750 | 21750 | 21800 | 21750 | 607 |
| 441 | 20240422 | 111600 | 4362935600 | 21700 | 21750 | 21750 | 21700 | 556 |
| 442 | 20240422 | 111500 | 4350848050 | 21700 | 21700 | 21750 | 21700 | 244 |
| 443 | 20240422 | 111400 | 4345551900 | 21750 | 21700 | 21750 | 21650 | 380 |
| 444 | 20240422 | 111300 | 4337304200 | 21700 | 21700 | 21750 | 21650 | 507 |
| 445 | 20240422 | 111200 | 4326304250 | 21700 | 21750 | 21750 | 21700 | 383 |
| 446 | 20240422 | 111100 | 4317985400 | 21750 | 21700 | 21750 | 21650 | 871 |
| 447 | 20240422 | 111000 | 4299084400 | 21700 | 21750 | 21750 | 21650 | 2443 |
| 448 | 20240422 | 110900 | 4246072500 | 21700 | 21800 | 21800 | 21700 | 230 |
| 449 | 20240422 | 110800 | 4241070500 | 21750 | 21750 | 21800 | 21750 | 1313 |
| 450 | 20240422 | 110700 | 4212492100 | 21750 | 21800 | 21800 | 21750 | 886 |
| 451 | 20240422 | 110600 | 4193191200 | 21850 | 21850 | 21850 | 21800 | 356 |
| 452 | 20240422 | 110500 | 4185419550 | 21850 | 21800 | 21850 | 21800 | 386 |
| 453 | 20240422 | 110400 | 4176994450 | 21800 | 21800 | 21850 | 21800 | 339 |
| 454 | 20240422 | 110300 | 4169600300 | 21800 | 21800 | 21850 | 21800 | 727 |
| 455 | 20240422 | 110200 | 4153720300 | 21800 | 21800 | 21850 | 21800 | 988 |
| 456 | 20240422 | 110100 | 4132170850 | 21800 | 21800 | 21850 | 21750 | 3393 |
| 457 | 20240422 | 110000 | 4058205650 | 21750 | 21800 | 21800 | 21750 | 238 |
| 458 | 20240422 | 105900 | 4053022250 | 21750 | 21750 | 21800 | 21750 | 348 |
| 459 | 20240422 | 105800 | 4045438000 | 21750 | 21750 | 21800 | 21750 | 153 |
| 460 | 20240422 | 105700 | 4042109700 | 21750 | 21800 | 21800 | 21700 | 384 |
| 461 | 20240422 | 105600 | 4033752150 | 21800 | 21800 | 21800 | 21750 | 471 |
| 462 | 20240422 | 105500 | 4023494250 | 21800 | 21800 | 21800 | 21750 | 238 |
| 463 | 20240422 | 105400 | 4018312600 | 21800 | 21750 | 21800 | 21700 | 246 |
| 464 | 20240422 | 105300 | 4012963350 | 21750 | 21750 | 21800 | 21750 | 506 |
| 465 | 20240422 | 105200 | 4001951400 | 21750 | 21800 | 21800 | 21750 | 535 |
| 466 | 20240422 | 105100 | 3990299250 | 21800 | 21850 | 21850 | 21800 | 796 |
| 467 | 20240422 | 105000 | 3972934300 | 21850 | 21800 | 21850 | 21800 | 887 |
| 468 | 20240422 | 104900 | 3953574250 | 21800 | 21850 | 21900 | 21800 | 818 |
| 469 | 20240422 | 104800 | 3935704700 | 21850 | 21900 | 21900 | 21850 | 397 |
| 470 | 20240422 | 104700 | 3927025250 | 21850 | 21850 | 21900 | 21800 | 2059 |
| 471 | 20240422 | 104600 | 3882031550 | 21850 | 21900 | 21900 | 21850 | 1902 |
| 472 | 20240422 | 104500 | 3840459700 | 21850 | 21800 | 21850 | 21800 | 1993 |
| 473 | 20240422 | 104400 | 3796915850 | 21850 | 21850 | 21850 | 21800 | 2229 |
| 474 | 20240422 | 104300 | 3748217700 | 21800 | 21800 | 21850 | 21800 | 6507 |
| 475 | 20240422 | 104200 | 3606042850 | 21800 | 21750 | 21850 | 21750 | 6934 |
| 476 | 20240422 | 104100 | 3454870550 | 21750 | 21650 | 21750 | 21650 | 10659 |
| 477 | 20240422 | 104000 | 3223260900 | 21650 | 21650 | 21700 | 21600 | 13442 |
| 478 | 20240422 | 103900 | 2932221500 | 21650 | 21650 | 21650 | 21600 | 354 |
| 479 | 20240422 | 103800 | 2924567400 | 21600 | 21650 | 21650 | 21600 | 241 |
| 480 | 20240422 | 103700 | 2919356850 | 21650 | 21650 | 21650 | 21600 | 2192 |
| 481 | 20240422 | 103600 | 2871904050 | 21650 | 21600 | 21650 | 21600 | 297 |
| 482 | 20240422 | 103500 | 2865476000 | 21650 | 21600 | 21650 | 21600 | 486 |
| 483 | 20240422 | 103400 | 2854976950 | 21650 | 21600 | 21650 | 21550 | 1637 |
| 484 | 20240422 | 103300 | 2819612600 | 21600 | 21650 | 21650 | 21600 | 172 |
| 485 | 20240422 | 103200 | 2815894400 | 21600 | 21600 | 21650 | 21600 | 4670 |
| 486 | 20240422 | 103100 | 2715014300 | 21600 | 21600 | 21600 | 21550 | 4895 |
| 487 | 20240422 | 103000 | 2609285400 | 21600 | 21550 | 21600 | 21550 | 3068 |
| 488 | 20240422 | 102900 | 2543167450 | 21550 | 21500 | 21550 | 21500 | 1038 |
| 489 | 20240422 | 102800 | 2520847600 | 21500 | 21400 | 21500 | 21400 | 3004 |
| 490 | 20240422 | 102700 | 2456303350 | 21450 | 21400 | 21450 | 21400 | 813 |
| 491 | 20240422 | 102600 | 2438901650 | 21450 | 21400 | 21450 | 21400 | 444 |
| 492 | 20240422 | 102500 | 2429396000 | 21400 | 21450 | 21450 | 21400 | 855 |
| 493 | 20240422 | 102400 | 2411058800 | 21400 | 21450 | 21450 | 21400 | 155 |
| 494 | 20240422 | 102300 | 2407736700 | 21450 | 21400 | 21450 | 21400 | 136 |
| 495 | 20240422 | 102200 | 2404820250 | 21450 | 21400 | 21450 | 21400 | 137 |
| 496 | 20240422 | 102100 | 2401888100 | 21450 | 21450 | 21450 | 21450 | 95 |
| 497 | 20240422 | 102000 | 2399850350 | 21400 | 21500 | 21500 | 21400 | 1009 |
| 498 | 20240422 | 101900 | 2378240000 | 21500 | 21450 | 21500 | 21450 | 656 |
| 499 | 20240422 | 101800 | 2364166900 | 21500 | 21500 | 21500 | 21450 | 210 |
| 500 | 20240422 | 101700 | 2359657150 | 21450 | 21450 | 21500 | 21450 | 124 |
| 501 | 20240422 | 101600 | 2356997000 | 21450 | 21450 | 21500 | 21450 | 393 |
| 502 | 20240422 | 101500 | 2348561050 | 21450 | 21500 | 21500 | 21450 | 233 |
| 503 | 20240422 | 101400 | 2343556900 | 21450 | 21450 | 21500 | 21450 | 101 |
| 504 | 20240422 | 101300 | 2341385550 | 21500 | 21500 | 21500 | 21500 | 163 |
| 505 | 20240422 | 101200 | 2337881050 | 21500 | 21500 | 21500 | 21450 | 155 |
| 506 | 20240422 | 101100 | 2334549800 | 21500 | 21450 | 21500 | 21450 | 119 |
| 507 | 20240422 | 101000 | 2331994550 | 21450 | 21500 | 21500 | 21450 | 725 |
| 508 | 20240422 | 100900 | 2316441000 | 21500 | 21500 | 21550 | 21500 | 168 |
| 509 | 20240422 | 100800 | 2312826350 | 21550 | 21500 | 21550 | 21450 | 1187 |
| 510 | 20240422 | 100700 | 2287305950 | 21500 | 21500 | 21550 | 21500 | 198 |
| 511 | 20240422 | 100600 | 2283040800 | 21500 | 21550 | 21550 | 21500 | 637 |
| 512 | 20240422 | 100500 | 2269340900 | 21500 | 21550 | 21550 | 21500 | 194 |
| 513 | 20240422 | 100400 | 2265164550 | 21550 | 21550 | 21600 | 21550 | 849 |
| 514 | 20240422 | 100300 | 2246861650 | 21550 | 21600 | 21600 | 21550 | 549 |
| 515 | 20240422 | 100200 | 2235007100 | 21600 | 21550 | 21600 | 21550 | 157 |
| 516 | 20240422 | 100100 | 2231619000 | 21550 | 21650 | 21650 | 21550 | 2626 |
| 517 | 20240422 | 100000 | 2174896650 | 21600 | 21650 | 21650 | 21600 | 279 |
| 518 | 20240422 | 095900 | 2168870200 | 21650 | 21600 | 21650 | 21600 | 277 |
| 519 | 20240422 | 095800 | 2162880100 | 21650 | 21600 | 21650 | 21600 | 231 |
| 520 | 20240422 | 095700 | 2157881950 | 21600 | 21600 | 21650 | 21600 | 2378 |
| 521 | 20240422 | 095600 | 2106415350 | 21600 | 21650 | 21650 | 21600 | 3172 |
| 522 | 20240422 | 095500 | 2037747150 | 21650 | 21600 | 21650 | 21600 | 1056 |
| 523 | 20240422 | 095400 | 2014924400 | 21600 | 21600 | 21650 | 21600 | 894 |
| 524 | 20240422 | 095300 | 1995612650 | 21650 | 21600 | 21650 | 21600 | 758 |
| 525 | 20240422 | 095200 | 1979214750 | 21600 | 21600 | 21650 | 21600 | 5199 |
| 526 | 20240422 | 095100 | 1866911550 | 21600 | 21550 | 21600 | 21550 | 3039 |
| 527 | 20240422 | 095000 | 1801310750 | 21550 | 21550 | 21600 | 21550 | 590 |
| 528 | 20240422 | 094900 | 1788592700 | 21550 | 21500 | 21550 | 21500 | 1122 |
| 529 | 20240422 | 094800 | 1764414350 | 21500 | 21550 | 21600 | 21500 | 1628 |
| 530 | 20240422 | 094700 | 1729331900 | 21550 | 21600 | 21600 | 21500 | 3933 |
| 531 | 20240422 | 094600 | 1644589500 | 21600 | 21600 | 21600 | 21550 | 1109 |
| 532 | 20240422 | 094500 | 1620640750 | 21550 | 21500 | 21600 | 21500 | 7219 |
| 533 | 20240422 | 094400 | 1465054150 | 21550 | 21550 | 21550 | 21500 | 2069 |
| 534 | 20240422 | 094300 | 1420469450 | 21550 | 21500 | 21550 | 21450 | 6780 |
| 535 | 20240422 | 094200 | 1274698850 | 21450 | 21500 | 21500 | 21450 | 1464 |
| 536 | 20240422 | 094100 | 1243243550 | 21500 | 21500 | 21500 | 21450 | 529 |
| 537 | 20240422 | 094000 | 1231873450 | 21500 | 21400 | 21500 | 21400 | 1169 |
| 538 | 20240422 | 093900 | 1206782800 | 21400 | 21450 | 21450 | 21400 | 153 |
| 539 | 20240422 | 093800 | 1203501400 | 21450 | 21400 | 21450 | 21400 | 1631 |
| 540 | 20240422 | 093700 | 1168522150 | 21400 | 21400 | 21450 | 21400 | 435 |
| 541 | 20240422 | 093600 | 1159191650 | 21400 | 21400 | 21450 | 21400 | 241 |
| 542 | 20240422 | 093500 | 1154030050 | 21400 | 21400 | 21400 | 21400 | 31 |
| 543 | 20240422 | 093400 | 1153366650 | 21400 | 21400 | 21400 | 21400 | 998 |
| 544 | 20240422 | 093300 | 1132009450 | 21400 | 21350 | 21400 | 21350 | 94 |
| 545 | 20240422 | 093200 | 1130001500 | 21350 | 21300 | 21350 | 21300 | 306 |
| 546 | 20240422 | 093100 | 1123468750 | 21350 | 21350 | 21350 | 21300 | 574 |
| 547 | 20240422 | 093000 | 1111233450 | 21350 | 21350 | 21350 | 21300 | 258 |
| 548 | 20240422 | 092900 | 1105725550 | 21350 | 21350 | 21350 | 21300 | 657 |
| 549 | 20240422 | 092800 | 1091719850 | 21350 | 21300 | 21400 | 21300 | 750 |
| 550 | 20240422 | 092700 | 1075727900 | 21350 | 21300 | 21350 | 21300 | 543 |
| 551 | 20240422 | 092600 | 1064139700 | 21350 | 21300 | 21350 | 21300 | 91 |
| 552 | 20240422 | 092500 | 1062200050 | 21300 | 21300 | 21350 | 21300 | 255 |
| 553 | 20240422 | 092400 | 1056766050 | 21350 | 21300 | 21350 | 21300 | 363 |
| 554 | 20240422 | 092300 | 1049021650 | 21300 | 21350 | 21350 | 21300 | 301 |
| 555 | 20240422 | 092200 | 1042595550 | 21400 | 21400 | 21450 | 21350 | 1595 |
| 556 | 20240422 | 092100 | 1008521250 | 21400 | 21350 | 21450 | 21350 | 1787 |
| 557 | 20240422 | 092000 | 970264650 | 21350 | 21400 | 21450 | 21350 | 1948 |
| 558 | 20240422 | 091900 | 928571550 | 21400 | 21450 | 21450 | 21400 | 1036 |
| 559 | 20240422 | 091800 | 906358900 | 21400 | 21450 | 21500 | 21400 | 1886 |
| 560 | 20240422 | 091700 | 865904700 | 21500 | 21450 | 21500 | 21450 | 2236 |
| 561 | 20240422 | 091600 | 817895000 | 21450 | 21350 | 21450 | 21300 | 9503 |
| 562 | 20240422 | 091500 | 614622600 | 21300 | 21250 | 21350 | 21250 | 2250 |
| 563 | 20240422 | 091400 | 566698750 | 21300 | 21300 | 21300 | 21250 | 461 |
| 564 | 20240422 | 091300 | 556879700 | 21250 | 21300 | 21300 | 21250 | 384 |
| 565 | 20240422 | 091200 | 548702950 | 21250 | 21250 | 21300 | 21250 | 2234 |
| 566 | 20240422 | 091100 | 501170000 | 21250 | 21250 | 21300 | 21200 | 2078 |
| 567 | 20240422 | 091000 | 457030500 | 21250 | 21250 | 21250 | 21250 | 1207 |
| 568 | 20240422 | 090900 | 431381750 | 21250 | 21250 | 21300 | 21200 | 2356 |
| 569 | 20240422 | 090800 | 381314700 | 21250 | 21150 | 21250 | 21150 | 6566 |
| 570 | 20240422 | 090700 | 242060600 | 21150 | 21100 | 21200 | 21100 | 2148 |
| 571 | 20240422 | 090600 | 196640200 | 21150 | 21100 | 21150 | 21050 | 1493 |
| 572 | 20240422 | 090500 | 165147950 | 21100 | 21050 | 21100 | 21050 | 118 |
| 573 | 20240422 | 090400 | 162660900 | 21050 | 21100 | 21100 | 21050 | 300 |
| 574 | 20240422 | 090300 | 156334750 | 21100 | 21100 | 21150 | 21050 | 863 |
| 575 | 20240422 | 090200 | 138109600 | 21100 | 21050 | 21150 | 21000 | 1331 |
| 576 | 20240422 | 090100 | 110084600 | 21000 | 21150 | 21150 | 21000 | 333 |
| 577 | 20240422 | 090000 | 103080600 | 21150 | 21200 | 21200 | 21100 | 4827 |