35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240423 | 192600 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 63712 |
| 3 | 20240423 | 192500 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 4 | 20240423 | 192400 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 5 | 20240423 | 192300 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 6 | 20240423 | 192200 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 7 | 20240423 | 192100 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 8 | 20240423 | 192000 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 9 | 20240423 | 191900 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 10 | 20240423 | 191800 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 11 | 20240423 | 191700 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 12 | 20240423 | 191600 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 13 | 20240423 | 191500 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 14 | 20240423 | 191400 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 15 | 20240423 | 191300 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 16 | 20240423 | 191200 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 17 | 20240423 | 191100 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 18 | 20240423 | 191000 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 19 | 20240423 | 190900 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 20 | 20240423 | 190800 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 21 | 20240423 | 190700 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 22 | 20240423 | 190600 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 23 | 20240423 | 190500 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 24 | 20240423 | 190400 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 25 | 20240423 | 190300 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 26 | 20240423 | 190200 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 27 | 20240423 | 190100 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 28 | 20240423 | 190000 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 29 | 20240423 | 185900 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 30 | 20240423 | 185800 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 31 | 20240423 | 185700 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 32 | 20240423 | 185600 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 63712 |
| 33 | 20240423 | 185500 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 34 | 20240423 | 185400 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 35 | 20240423 | 185300 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 36 | 20240423 | 185200 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 37 | 20240423 | 185100 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 38 | 20240423 | 185000 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 39 | 20240423 | 184900 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 40 | 20240423 | 184800 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 41 | 20240423 | 184700 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 42 | 20240423 | 184600 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 43 | 20240423 | 184500 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 44 | 20240423 | 184400 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 45 | 20240423 | 184300 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 46 | 20240423 | 184200 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 47 | 20240423 | 184100 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 48 | 20240423 | 184000 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 49 | 20240423 | 183900 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 50 | 20240423 | 183800 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 51 | 20240423 | 183700 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 52 | 20240423 | 183600 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 53 | 20240423 | 183500 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 54 | 20240423 | 183400 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 55 | 20240423 | 183300 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 56 | 20240423 | 183200 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 57 | 20240423 | 183100 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 58 | 20240423 | 183000 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 59 | 20240423 | 182900 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 60 | 20240423 | 182800 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 61 | 20240423 | 182700 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 62 | 20240423 | 182600 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 63712 |
| 63 | 20240423 | 182500 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 64 | 20240423 | 182400 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 65 | 20240423 | 182300 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 66 | 20240423 | 182200 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 67 | 20240423 | 182100 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 68 | 20240423 | 182000 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 69 | 20240423 | 181900 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 70 | 20240423 | 181800 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 71 | 20240423 | 181700 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 72 | 20240423 | 181600 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 73 | 20240423 | 181500 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 74 | 20240423 | 181400 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 75 | 20240423 | 181300 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 76 | 20240423 | 181200 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 77 | 20240423 | 181100 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 78 | 20240423 | 181000 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 79 | 20240423 | 180900 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 80 | 20240423 | 180800 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 81 | 20240423 | 180700 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 82 | 20240423 | 180600 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 83 | 20240423 | 180500 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 84 | 20240423 | 180400 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 85 | 20240423 | 180300 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 86 | 20240423 | 180200 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 87 | 20240423 | 180100 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 88 | 20240423 | 180000 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 89 | 20240423 | 175900 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 90 | 20240423 | 175800 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 91 | 20240423 | 175700 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 92 | 20240423 | 175600 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 63712 |
| 93 | 20240423 | 175500 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 94 | 20240423 | 175400 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 95 | 20240423 | 175300 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 96 | 20240423 | 175200 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 97 | 20240423 | 175100 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 98 | 20240423 | 175000 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 99 | 20240423 | 174900 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 100 | 20240423 | 174800 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 101 | 20240423 | 174700 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 102 | 20240423 | 174600 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 103 | 20240423 | 174500 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 104 | 20240423 | 174400 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 105 | 20240423 | 174300 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 106 | 20240423 | 174200 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 107 | 20240423 | 174100 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 108 | 20240423 | 174000 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 109 | 20240423 | 173900 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 110 | 20240423 | 173800 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 111 | 20240423 | 173700 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 112 | 20240423 | 173600 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 113 | 20240423 | 173500 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 114 | 20240423 | 173400 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 115 | 20240423 | 173300 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 116 | 20240423 | 173200 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 117 | 20240423 | 173100 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 118 | 20240423 | 173000 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 119 | 20240423 | 172900 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 120 | 20240423 | 172800 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 121 | 20240423 | 172700 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 122 | 20240423 | 172600 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 63712 |
| 123 | 20240423 | 172500 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 124 | 20240423 | 172400 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 125 | 20240423 | 172300 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 126 | 20240423 | 172200 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 127 | 20240423 | 172100 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 128 | 20240423 | 172000 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 129 | 20240423 | 171900 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 130 | 20240423 | 171800 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 131 | 20240423 | 171700 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 132 | 20240423 | 171600 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 133 | 20240423 | 171500 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 134 | 20240423 | 171400 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 135 | 20240423 | 171300 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 136 | 20240423 | 171200 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 137 | 20240423 | 171100 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 138 | 20240423 | 171000 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 139 | 20240423 | 170900 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 140 | 20240423 | 170800 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 141 | 20240423 | 170700 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 142 | 20240423 | 170600 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 143 | 20240423 | 170500 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 144 | 20240423 | 170400 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 145 | 20240423 | 170300 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 146 | 20240423 | 170200 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 147 | 20240423 | 170100 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 148 | 20240423 | 170000 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 149 | 20240423 | 165900 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 150 | 20240423 | 165800 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 151 | 20240423 | 165700 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 152 | 20240423 | 165600 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 63712 |
| 153 | 20240423 | 165500 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 154 | 20240423 | 165400 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 155 | 20240423 | 165300 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 156 | 20240423 | 165200 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 157 | 20240423 | 165100 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 158 | 20240423 | 165000 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 159 | 20240423 | 164900 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 160 | 20240423 | 164800 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 161 | 20240423 | 164700 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 162 | 20240423 | 164600 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 163 | 20240423 | 164500 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 164 | 20240423 | 164400 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 165 | 20240423 | 164300 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 166 | 20240423 | 164200 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 167 | 20240423 | 164100 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 168 | 20240423 | 164000 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 169 | 20240423 | 163900 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 170 | 20240423 | 163800 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 171 | 20240423 | 163700 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 172 | 20240423 | 163600 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 173 | 20240423 | 163500 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 174 | 20240423 | 163400 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 175 | 20240423 | 163300 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 176 | 20240423 | 163200 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 177 | 20240423 | 163100 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 178 | 20240423 | 163000 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 179 | 20240423 | 162900 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 180 | 20240423 | 162800 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 181 | 20240423 | 162700 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 182 | 20240423 | 162600 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 63712 |
| 183 | 20240423 | 162500 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 184 | 20240423 | 162400 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 185 | 20240423 | 162300 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 186 | 20240423 | 162200 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 187 | 20240423 | 162100 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 188 | 20240423 | 162000 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 189 | 20240423 | 161900 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 190 | 20240423 | 161800 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 191 | 20240423 | 161700 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 192 | 20240423 | 161600 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 193 | 20240423 | 161500 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 194 | 20240423 | 161400 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 195 | 20240423 | 161300 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 196 | 20240423 | 161200 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 197 | 20240423 | 161100 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 198 | 20240423 | 161000 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 199 | 20240423 | 160900 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 200 | 20240423 | 160800 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 201 | 20240423 | 160700 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 202 | 20240423 | 160600 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 203 | 20240423 | 160500 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 204 | 20240423 | 160400 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 205 | 20240423 | 160300 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 206 | 20240423 | 160200 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 207 | 20240423 | 160100 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 208 | 20240423 | 160000 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 209 | 20240423 | 155900 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 210 | 20240423 | 155800 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 211 | 20240423 | 155700 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 212 | 20240423 | 155600 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 63712 |
| 213 | 20240423 | 155500 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 214 | 20240423 | 155400 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 215 | 20240423 | 155300 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 216 | 20240423 | 155200 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 217 | 20240423 | 155100 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 218 | 20240423 | 155000 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 219 | 20240423 | 154900 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 220 | 20240423 | 154800 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 221 | 20240423 | 154700 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 222 | 20240423 | 154600 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 223 | 20240423 | 154500 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 224 | 20240423 | 154400 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 225 | 20240423 | 154300 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 226 | 20240423 | 154200 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 227 | 20240423 | 154100 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 228 | 20240423 | 154000 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 229 | 20240423 | 153900 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 230 | 20240423 | 153800 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 231 | 20240423 | 153700 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 232 | 20240423 | 153600 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 233 | 20240423 | 153500 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 234 | 20240423 | 153400 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 235 | 20240423 | 153300 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 236 | 20240423 | 153200 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 237 | 20240423 | 153100 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 238 | 20240423 | 153000 | 232228150550 | 34750 | 34750 | 34750 | 34750 | 63712 |
| 239 | 20240423 | 152900 | 230014158550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 240 | 20240423 | 152800 | 230014158550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 241 | 20240423 | 152700 | 230014158550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 242 | 20240423 | 152600 | 230014158550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 243 | 20240423 | 152500 | 230014158550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 244 | 20240423 | 152400 | 230014158550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 245 | 20240423 | 152300 | 230014158550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 246 | 20240423 | 152200 | 230014158550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 247 | 20240423 | 152100 | 230014158550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 248 | 20240423 | 152000 | 230014158550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 249 | 20240423 | 151900 | 230014158550 | 34650 | 34700 | 34700 | 34600 | 18796 |
| 250 | 20240423 | 151800 | 229362780600 | 34700 | 34700 | 34700 | 34600 | 10886 |
| 251 | 20240423 | 151700 | 228985449950 | 34700 | 34550 | 34700 | 34550 | 7957 |
| 252 | 20240423 | 151600 | 228710001400 | 34600 | 34550 | 34600 | 34550 | 6721 |
| 253 | 20240423 | 151500 | 228477638750 | 34600 | 34500 | 34600 | 34500 | 14167 |
| 254 | 20240423 | 151400 | 227988233750 | 34550 | 34500 | 34550 | 34500 | 3907 |
| 255 | 20240423 | 151300 | 227853336850 | 34500 | 34500 | 34550 | 34500 | 2609 |
| 256 | 20240423 | 151200 | 227763265350 | 34500 | 34450 | 34500 | 34450 | 6219 |
| 257 | 20240423 | 151100 | 227548752050 | 34450 | 34550 | 34550 | 34450 | 7983 |
| 258 | 20240423 | 151000 | 227273313000 | 34500 | 34550 | 34550 | 34500 | 11295 |
| 259 | 20240423 | 150900 | 226883593450 | 34500 | 34550 | 34550 | 34500 | 5225 |
| 260 | 20240423 | 150800 | 226703114650 | 34550 | 34500 | 34550 | 34500 | 4275 |
| 261 | 20240423 | 150700 | 226555479400 | 34550 | 34600 | 34600 | 34500 | 9993 |
| 262 | 20240423 | 150600 | 226210172500 | 34600 | 34650 | 34650 | 34550 | 22141 |
| 263 | 20240423 | 150500 | 225444046500 | 34600 | 34650 | 34700 | 34600 | 3854 |
| 264 | 20240423 | 150400 | 225310525200 | 34600 | 34650 | 34650 | 34600 | 2854 |
| 265 | 20240423 | 150300 | 225211667350 | 34650 | 34650 | 34700 | 34600 | 5891 |
| 266 | 20240423 | 150200 | 225007503400 | 34700 | 34700 | 34700 | 34650 | 2087 |
| 267 | 20240423 | 150100 | 224935136300 | 34700 | 34700 | 34750 | 34650 | 5695 |
| 268 | 20240423 | 150000 | 224737518950 | 34650 | 34750 | 34750 | 34650 | 4855 |
| 269 | 20240423 | 145900 | 224568943200 | 34750 | 34650 | 34750 | 34650 | 5146 |
| 270 | 20240423 | 145800 | 224390377400 | 34700 | 34650 | 34750 | 34650 | 7004 |
| 271 | 20240423 | 145700 | 224147349550 | 34700 | 34700 | 34700 | 34650 | 3835 |
| 272 | 20240423 | 145600 | 224014361450 | 34650 | 34700 | 34700 | 34650 | 3333 |
| 273 | 20240423 | 145500 | 223898739800 | 34700 | 34650 | 34700 | 34600 | 8176 |
| 274 | 20240423 | 145400 | 223615315600 | 34600 | 34650 | 34650 | 34600 | 2365 |
| 275 | 20240423 | 145300 | 223533396450 | 34650 | 34600 | 34650 | 34600 | 4315 |
| 276 | 20240423 | 145200 | 223383972100 | 34650 | 34650 | 34650 | 34600 | 4630 |
| 277 | 20240423 | 145100 | 223223578100 | 34650 | 34600 | 34650 | 34550 | 5091 |
| 278 | 20240423 | 145000 | 223047464150 | 34600 | 34550 | 34600 | 34500 | 4237 |
| 279 | 20240423 | 144900 | 222900966050 | 34550 | 34600 | 34650 | 34500 | 7029 |
| 280 | 20240423 | 144800 | 222657923750 | 34550 | 34600 | 34600 | 34500 | 4958 |
| 281 | 20240423 | 144700 | 222486450400 | 34550 | 34450 | 34550 | 34400 | 11145 |
| 282 | 20240423 | 144600 | 222101912850 | 34400 | 34350 | 34450 | 34350 | 4080 |
| 283 | 20240423 | 144500 | 221961510000 | 34400 | 34400 | 34450 | 34350 | 5722 |
| 284 | 20240423 | 144400 | 221764684500 | 34450 | 34400 | 34450 | 34400 | 3304 |
| 285 | 20240423 | 144300 | 221650937750 | 34450 | 34400 | 34450 | 34350 | 4408 |
| 286 | 20240423 | 144200 | 221499185050 | 34400 | 34450 | 34450 | 34350 | 5274 |
| 287 | 20240423 | 144100 | 221317720900 | 34350 | 34350 | 34450 | 34300 | 12495 |
| 288 | 20240423 | 144000 | 220888024450 | 34350 | 34350 | 34400 | 34300 | 7296 |
| 289 | 20240423 | 143900 | 220637270450 | 34400 | 34450 | 34500 | 34350 | 18559 |
| 290 | 20240423 | 143800 | 219998491950 | 34450 | 34500 | 34550 | 34450 | 18426 |
| 291 | 20240423 | 143700 | 219363298150 | 34500 | 34550 | 34600 | 34500 | 17781 |
| 292 | 20240423 | 143600 | 218749163450 | 34550 | 34650 | 34650 | 34550 | 9703 |
| 293 | 20240423 | 143500 | 218413394600 | 34650 | 34600 | 34650 | 34600 | 5018 |
| 294 | 20240423 | 143400 | 218239633350 | 34650 | 34600 | 34650 | 34600 | 3732 |
| 295 | 20240423 | 143300 | 218110389900 | 34650 | 34600 | 34650 | 34600 | 2119 |
| 296 | 20240423 | 143200 | 218037002900 | 34650 | 34650 | 34650 | 34600 | 4343 |
| 297 | 20240423 | 143100 | 217886630550 | 34650 | 34650 | 34700 | 34600 | 6676 |
| 298 | 20240423 | 143000 | 217655375000 | 34650 | 34650 | 34700 | 34650 | 5439 |
| 299 | 20240423 | 142900 | 217466874100 | 34700 | 34650 | 34700 | 34650 | 4524 |
| 300 | 20240423 | 142800 | 217310087700 | 34650 | 34650 | 34700 | 34600 | 16057 |
| 301 | 20240423 | 142700 | 216753789350 | 34700 | 34700 | 34700 | 34650 | 3198 |
| 302 | 20240423 | 142600 | 216642883900 | 34700 | 34650 | 34700 | 34650 | 3333 |
| 303 | 20240423 | 142500 | 216527251150 | 34700 | 34700 | 34750 | 34650 | 2600 |
| 304 | 20240423 | 142400 | 216437036100 | 34700 | 34700 | 34700 | 34650 | 2386 |
| 305 | 20240423 | 142300 | 216354315100 | 34650 | 34700 | 34700 | 34650 | 2023 |
| 306 | 20240423 | 142200 | 216284140800 | 34700 | 34700 | 34750 | 34650 | 5060 |
| 307 | 20240423 | 142100 | 216108436950 | 34700 | 34700 | 34750 | 34650 | 3250 |
| 308 | 20240423 | 142000 | 215995693500 | 34700 | 34700 | 34700 | 34650 | 4168 |
| 309 | 20240423 | 141900 | 215851084550 | 34700 | 34800 | 34800 | 34650 | 14188 |
| 310 | 20240423 | 141800 | 215358486600 | 34800 | 34750 | 34800 | 34750 | 4301 |
| 311 | 20240423 | 141700 | 215208826850 | 34750 | 34700 | 34800 | 34700 | 3663 |
| 312 | 20240423 | 141600 | 215081568250 | 34700 | 34700 | 34800 | 34700 | 2931 |
| 313 | 20240423 | 141500 | 214979727300 | 34750 | 34750 | 34750 | 34700 | 7673 |
| 314 | 20240423 | 141400 | 214713158500 | 34700 | 34700 | 34750 | 34700 | 2261 |
| 315 | 20240423 | 141300 | 214634648550 | 34750 | 34700 | 34750 | 34650 | 4117 |
| 316 | 20240423 | 141200 | 214491723700 | 34700 | 34650 | 34700 | 34650 | 3119 |
| 317 | 20240423 | 141100 | 214383574650 | 34650 | 34650 | 34700 | 34600 | 2844 |
| 318 | 20240423 | 141000 | 214285028800 | 34650 | 34650 | 34750 | 34600 | 5741 |
| 319 | 20240423 | 140900 | 214085990300 | 34650 | 34650 | 34700 | 34600 | 3241 |
| 320 | 20240423 | 140800 | 213973678100 | 34600 | 34650 | 34650 | 34600 | 1174 |
| 321 | 20240423 | 140700 | 213933036000 | 34650 | 34700 | 34750 | 34600 | 12188 |
| 322 | 20240423 | 140600 | 213510639950 | 34700 | 34700 | 34700 | 34650 | 1331 |
| 323 | 20240423 | 140500 | 213464485100 | 34700 | 34650 | 34750 | 34650 | 7524 |
| 324 | 20240423 | 140400 | 213203479400 | 34700 | 34700 | 34700 | 34650 | 3874 |
| 325 | 20240423 | 140300 | 213069116750 | 34700 | 34700 | 34700 | 34650 | 1535 |
| 326 | 20240423 | 140200 | 213015877100 | 34650 | 34650 | 34750 | 34650 | 2645 |
| 327 | 20240423 | 140100 | 212924124200 | 34650 | 34700 | 34750 | 34650 | 3249 |
| 328 | 20240423 | 140000 | 212811385300 | 34700 | 34750 | 34750 | 34650 | 4480 |
| 329 | 20240423 | 135900 | 212655861100 | 34750 | 34750 | 34750 | 34650 | 3971 |
| 330 | 20240423 | 135800 | 212518059600 | 34750 | 34700 | 34800 | 34650 | 2688 |
| 331 | 20240423 | 135700 | 212424676050 | 34650 | 34650 | 34700 | 34600 | 3538 |
| 332 | 20240423 | 135600 | 212302059500 | 34600 | 34650 | 34700 | 34600 | 2262 |
| 333 | 20240423 | 135500 | 212223678350 | 34700 | 34600 | 34700 | 34600 | 5522 |
| 334 | 20240423 | 135400 | 212032256100 | 34600 | 34600 | 34650 | 34600 | 2331 |
| 335 | 20240423 | 135300 | 211951548400 | 34650 | 34700 | 34750 | 34600 | 2803 |
| 336 | 20240423 | 135200 | 211854382450 | 34650 | 34650 | 34750 | 34600 | 6991 |
| 337 | 20240423 | 135100 | 211612108300 | 34600 | 34750 | 34750 | 34600 | 5664 |
| 338 | 20240423 | 135000 | 211415920600 | 34700 | 34650 | 34750 | 34650 | 4158 |
| 339 | 20240423 | 134900 | 211271593450 | 34700 | 34650 | 34700 | 34600 | 5950 |
| 340 | 20240423 | 134800 | 211065224350 | 34650 | 34700 | 34750 | 34600 | 6651 |
| 341 | 20240423 | 134700 | 210834662400 | 34700 | 34850 | 34850 | 34700 | 13638 |
| 342 | 20240423 | 134600 | 210360652450 | 34850 | 34900 | 34900 | 34800 | 2143 |
| 343 | 20240423 | 134500 | 210286010150 | 34850 | 34900 | 34900 | 34850 | 3520 |
| 344 | 20240423 | 134400 | 210163229650 | 34900 | 34950 | 34950 | 34900 | 2852 |
| 345 | 20240423 | 134300 | 210063608600 | 34900 | 34900 | 34950 | 34850 | 5052 |
| 346 | 20240423 | 134200 | 209887258250 | 34950 | 34950 | 34950 | 34900 | 2157 |
| 347 | 20240423 | 134100 | 209811902500 | 34950 | 34850 | 34950 | 34850 | 7651 |
| 348 | 20240423 | 134000 | 209545003150 | 34850 | 34800 | 34900 | 34800 | 3416 |
| 349 | 20240423 | 133900 | 209425861200 | 34850 | 34850 | 34850 | 34800 | 2634 |
| 350 | 20240423 | 133800 | 209334110050 | 34850 | 34750 | 34850 | 34750 | 3850 |
| 351 | 20240423 | 133700 | 209200109950 | 34800 | 34850 | 34850 | 34750 | 3943 |
| 352 | 20240423 | 133600 | 209062879750 | 34800 | 34850 | 34850 | 34800 | 3975 |
| 353 | 20240423 | 133500 | 208924481500 | 34800 | 34850 | 34850 | 34800 | 6472 |
| 354 | 20240423 | 133400 | 208699178400 | 34800 | 34850 | 34850 | 34800 | 2324 |
| 355 | 20240423 | 133300 | 208618211800 | 34850 | 34750 | 34850 | 34750 | 6894 |
| 356 | 20240423 | 133200 | 208378316350 | 34750 | 34750 | 34800 | 34700 | 1360 |
| 357 | 20240423 | 133100 | 208331060300 | 34700 | 34800 | 34850 | 34700 | 2820 |
| 358 | 20240423 | 133000 | 208233074400 | 34750 | 34650 | 34800 | 34650 | 4423 |
| 359 | 20240423 | 132900 | 208079420500 | 34650 | 34700 | 34750 | 34650 | 5016 |
| 360 | 20240423 | 132800 | 207905435100 | 34700 | 34850 | 34850 | 34700 | 5406 |
| 361 | 20240423 | 132700 | 207717634150 | 34850 | 34800 | 34850 | 34750 | 6609 |
| 362 | 20240423 | 132600 | 207487780650 | 34850 | 34800 | 34900 | 34800 | 5349 |
| 363 | 20240423 | 132500 | 207301359450 | 34850 | 34800 | 34850 | 34750 | 2489 |
| 364 | 20240423 | 132400 | 207214752100 | 34750 | 34750 | 34800 | 34700 | 3529 |
| 365 | 20240423 | 132300 | 207092076900 | 34750 | 34800 | 34850 | 34650 | 8656 |
| 366 | 20240423 | 132200 | 206791314650 | 34850 | 34900 | 34950 | 34800 | 5011 |
| 367 | 20240423 | 132100 | 206616600800 | 34900 | 34900 | 34950 | 34850 | 3270 |
| 368 | 20240423 | 132000 | 206502492950 | 34900 | 34800 | 34950 | 34800 | 9729 |
| 369 | 20240423 | 131900 | 206163130500 | 34800 | 34800 | 34850 | 34800 | 1891 |
| 370 | 20240423 | 131800 | 206097287600 | 34850 | 34750 | 34850 | 34750 | 1934 |
| 371 | 20240423 | 131700 | 206029917350 | 34800 | 34750 | 34800 | 34750 | 2538 |
| 372 | 20240423 | 131600 | 205941616550 | 34800 | 34750 | 34800 | 34700 | 4065 |
| 373 | 20240423 | 131500 | 205800341300 | 34750 | 34750 | 34750 | 34700 | 5972 |
| 374 | 20240423 | 131400 | 205592854350 | 34750 | 34700 | 34750 | 34700 | 2940 |
| 375 | 20240423 | 131300 | 205490761100 | 34750 | 34700 | 34750 | 34650 | 3340 |
| 376 | 20240423 | 131200 | 205374847550 | 34700 | 34600 | 34700 | 34600 | 4081 |
| 377 | 20240423 | 131100 | 205233397200 | 34650 | 34600 | 34650 | 34600 | 7662 |
| 378 | 20240423 | 131000 | 204968107750 | 34650 | 34700 | 34750 | 34550 | 15805 |
| 379 | 20240423 | 130900 | 204420818250 | 34700 | 34800 | 34800 | 34650 | 10971 |
| 380 | 20240423 | 130800 | 204039776100 | 34800 | 34700 | 34800 | 34700 | 2745 |
| 381 | 20240423 | 130700 | 203944441950 | 34700 | 34850 | 34850 | 34700 | 12206 |
| 382 | 20240423 | 130600 | 203519727750 | 34850 | 34850 | 34850 | 34800 | 3135 |
| 383 | 20240423 | 130500 | 203410564500 | 34850 | 34900 | 34900 | 34800 | 4195 |
| 384 | 20240423 | 130400 | 203264357500 | 34900 | 34750 | 34900 | 34750 | 5510 |
| 385 | 20240423 | 130300 | 203072371500 | 34850 | 34750 | 34850 | 34650 | 5695 |
| 386 | 20240423 | 130200 | 202874470300 | 34700 | 34600 | 34750 | 34600 | 9592 |
| 387 | 20240423 | 130100 | 202541979250 | 34600 | 34750 | 34750 | 34600 | 8462 |
| 388 | 20240423 | 130000 | 202248812750 | 34700 | 34700 | 34750 | 34600 | 16880 |
| 389 | 20240423 | 125900 | 201663657000 | 34750 | 34750 | 34800 | 34700 | 5589 |
| 390 | 20240423 | 125800 | 201469538450 | 34750 | 34750 | 34800 | 34750 | 6415 |
| 391 | 20240423 | 125700 | 201246572750 | 34800 | 34850 | 34900 | 34750 | 13175 |
| 392 | 20240423 | 125600 | 200787680450 | 34900 | 34950 | 34950 | 34850 | 7607 |
| 393 | 20240423 | 125500 | 200522194700 | 34950 | 35000 | 35000 | 34900 | 3211 |
| 394 | 20240423 | 125400 | 200409975900 | 34950 | 34950 | 35000 | 34950 | 5993 |
| 395 | 20240423 | 125300 | 200200462600 | 34950 | 34950 | 35000 | 34900 | 5559 |
| 396 | 20240423 | 125200 | 200006164150 | 34900 | 34950 | 35000 | 34900 | 1823 |
| 397 | 20240423 | 125100 | 199942494850 | 34950 | 34850 | 34950 | 34850 | 6626 |
| 398 | 20240423 | 125000 | 199711206050 | 34850 | 34900 | 34950 | 34850 | 5685 |
| 399 | 20240423 | 124900 | 199512881450 | 34950 | 34900 | 34950 | 34900 | 3941 |
| 400 | 20240423 | 124800 | 199375284650 | 34900 | 35050 | 35050 | 34900 | 15353 |
| 401 | 20240423 | 124700 | 198838059050 | 35000 | 35000 | 35050 | 35000 | 2633 |
| 402 | 20240423 | 124600 | 198745812900 | 35050 | 35100 | 35100 | 35000 | 6188 |
| 403 | 20240423 | 124500 | 198528868550 | 35050 | 35050 | 35100 | 35050 | 4639 |
| 404 | 20240423 | 124400 | 198366196550 | 35050 | 35100 | 35100 | 35050 | 3089 |
| 405 | 20240423 | 124300 | 198257880050 | 35100 | 35050 | 35100 | 35000 | 10598 |
| 406 | 20240423 | 124200 | 197886403000 | 35000 | 35100 | 35100 | 35000 | 4930 |
| 407 | 20240423 | 124100 | 197713582500 | 35100 | 35100 | 35100 | 35050 | 4292 |
| 408 | 20240423 | 124000 | 197563053750 | 35100 | 35050 | 35100 | 35000 | 5294 |
| 409 | 20240423 | 123900 | 197377420000 | 35050 | 35100 | 35100 | 35000 | 7868 |
| 410 | 20240423 | 123800 | 197101539400 | 35100 | 35050 | 35100 | 35000 | 3239 |
| 411 | 20240423 | 123700 | 196987951700 | 35050 | 35100 | 35100 | 35050 | 9963 |
| 412 | 20240423 | 123600 | 196638654600 | 35100 | 35100 | 35100 | 35050 | 6484 |
| 413 | 20240423 | 123500 | 196411190950 | 35050 | 35050 | 35050 | 35000 | 8193 |
| 414 | 20240423 | 123400 | 196124095650 | 35000 | 35000 | 35050 | 35000 | 2553 |
| 415 | 20240423 | 123300 | 196034653150 | 35050 | 35050 | 35100 | 35000 | 10741 |
| 416 | 20240423 | 123200 | 195658192900 | 35100 | 35050 | 35100 | 35000 | 9891 |
| 417 | 20240423 | 123100 | 195311632900 | 35050 | 35000 | 35050 | 34950 | 6337 |
| 418 | 20240423 | 123000 | 195089705100 | 35000 | 35050 | 35050 | 34950 | 16888 |
| 419 | 20240423 | 122900 | 194498220550 | 35000 | 35000 | 35050 | 34950 | 37723 |
| 420 | 20240423 | 122800 | 193178061100 | 34950 | 34950 | 35000 | 34900 | 27723 |
| 421 | 20240423 | 122700 | 192209069850 | 34950 | 34850 | 34950 | 34750 | 27121 |
| 422 | 20240423 | 122600 | 191262876250 | 34800 | 34900 | 34900 | 34800 | 8144 |
| 423 | 20240423 | 122500 | 190979118000 | 34900 | 34800 | 34900 | 34800 | 3334 |
| 424 | 20240423 | 122400 | 190862875550 | 34850 | 34850 | 34900 | 34800 | 4871 |
| 425 | 20240423 | 122300 | 190693070100 | 34900 | 34900 | 34900 | 34850 | 2450 |
| 426 | 20240423 | 122200 | 190607603400 | 34900 | 34800 | 34900 | 34800 | 6900 |
| 427 | 20240423 | 122100 | 190367143950 | 34800 | 34800 | 34800 | 34700 | 4570 |
| 428 | 20240423 | 122000 | 190208276150 | 34800 | 34700 | 34800 | 34700 | 4629 |
| 429 | 20240423 | 121900 | 190047485850 | 34700 | 34750 | 34800 | 34700 | 3855 |
| 430 | 20240423 | 121800 | 189913499000 | 34750 | 34750 | 34800 | 34750 | 2527 |
| 431 | 20240423 | 121700 | 189825603950 | 34800 | 34800 | 34850 | 34750 | 8693 |
| 432 | 20240423 | 121600 | 189522995600 | 34800 | 34750 | 34800 | 34750 | 1398 |
| 433 | 20240423 | 121500 | 189474348400 | 34800 | 34800 | 34800 | 34750 | 2045 |
| 434 | 20240423 | 121400 | 189403202600 | 34800 | 34800 | 34800 | 34750 | 1141 |
| 435 | 20240423 | 121300 | 189363530650 | 34800 | 34750 | 34850 | 34700 | 6245 |
| 436 | 20240423 | 121200 | 189146256500 | 34700 | 34700 | 34750 | 34650 | 2153 |
| 437 | 20240423 | 121100 | 189071545600 | 34750 | 34750 | 34800 | 34600 | 8928 |
| 438 | 20240423 | 121000 | 188761824400 | 34750 | 34800 | 34800 | 34750 | 5351 |
| 439 | 20240423 | 120900 | 188575790550 | 34800 | 34850 | 34850 | 34750 | 3840 |
| 440 | 20240423 | 120800 | 188442176150 | 34850 | 34850 | 34850 | 34800 | 5198 |
| 441 | 20240423 | 120700 | 188261034350 | 34850 | 34850 | 34900 | 34850 | 2602 |
| 442 | 20240423 | 120600 | 188170277550 | 34900 | 34850 | 34900 | 34850 | 2744 |
| 443 | 20240423 | 120500 | 188074612700 | 34850 | 34900 | 34900 | 34850 | 3356 |
| 444 | 20240423 | 120400 | 187957587700 | 34800 | 34850 | 34900 | 34800 | 4815 |
| 445 | 20240423 | 120300 | 187789823550 | 34900 | 34900 | 34900 | 34800 | 3562 |
| 446 | 20240423 | 120200 | 187665670900 | 34900 | 34850 | 34900 | 34800 | 2828 |
| 447 | 20240423 | 120100 | 187567127300 | 34800 | 34900 | 34900 | 34800 | 2998 |
| 448 | 20240423 | 120000 | 187462677350 | 34850 | 34900 | 34900 | 34800 | 5618 |
| 449 | 20240423 | 115900 | 187266867000 | 34850 | 34800 | 34900 | 34800 | 5643 |
| 450 | 20240423 | 115800 | 187070167850 | 34800 | 34800 | 34850 | 34800 | 1685 |
| 451 | 20240423 | 115700 | 187011472800 | 34800 | 34850 | 34850 | 34800 | 1449 |
| 452 | 20240423 | 115600 | 186960999000 | 34850 | 34800 | 34850 | 34750 | 4018 |
| 453 | 20240423 | 115500 | 186821129150 | 34800 | 34750 | 34800 | 34750 | 3602 |
| 454 | 20240423 | 115400 | 186695812650 | 34800 | 34800 | 34850 | 34750 | 4228 |
| 455 | 20240423 | 115300 | 186548637800 | 34800 | 34900 | 34900 | 34800 | 6492 |
| 456 | 20240423 | 115200 | 186322358150 | 34900 | 34850 | 34900 | 34850 | 1451 |
| 457 | 20240423 | 115100 | 186271745250 | 34900 | 34900 | 34900 | 34850 | 1987 |
| 458 | 20240423 | 115000 | 186202442550 | 34900 | 34850 | 34900 | 34850 | 2455 |
| 459 | 20240423 | 114900 | 186116804400 | 34900 | 34850 | 34900 | 34850 | 8633 |
| 460 | 20240423 | 114800 | 185815734950 | 34800 | 34900 | 34900 | 34750 | 7207 |
| 461 | 20240423 | 114700 | 185564624550 | 34850 | 34900 | 34900 | 34850 | 3659 |
| 462 | 20240423 | 114600 | 185436990750 | 34850 | 34750 | 34900 | 34750 | 12858 |
| 463 | 20240423 | 114500 | 184989151150 | 34800 | 34750 | 34800 | 34650 | 4913 |
| 464 | 20240423 | 114400 | 184818602950 | 34700 | 34700 | 34750 | 34650 | 4923 |
| 465 | 20240423 | 114300 | 184647682250 | 34750 | 34700 | 34800 | 34700 | 3925 |
| 466 | 20240423 | 114200 | 184511289500 | 34750 | 34800 | 34800 | 34700 | 4085 |
| 467 | 20240423 | 114100 | 184369305350 | 34750 | 34750 | 34800 | 34700 | 1682 |
| 468 | 20240423 | 114000 | 184310814050 | 34750 | 34750 | 34800 | 34700 | 23437 |
| 469 | 20240423 | 113900 | 183495774300 | 34800 | 34750 | 34800 | 34700 | 4551 |
| 470 | 20240423 | 113800 | 183337524250 | 34750 | 34750 | 34800 | 34700 | 12631 |
| 471 | 20240423 | 113700 | 182898454450 | 34700 | 34650 | 34700 | 34600 | 10919 |
| 472 | 20240423 | 113600 | 182519765350 | 34650 | 34600 | 34650 | 34600 | 1177 |
| 473 | 20240423 | 113500 | 182479005250 | 34600 | 34650 | 34650 | 34600 | 2856 |
| 474 | 20240423 | 113400 | 182380093150 | 34650 | 34600 | 34650 | 34550 | 2719 |
| 475 | 20240423 | 113300 | 182285983950 | 34600 | 34650 | 34650 | 34600 | 1557 |
| 476 | 20240423 | 113200 | 182232044000 | 34650 | 34650 | 34650 | 34600 | 3604 |
| 477 | 20240423 | 113100 | 182107221700 | 34650 | 34600 | 34650 | 34550 | 3001 |
| 478 | 20240423 | 113000 | 182003346050 | 34600 | 34500 | 34650 | 34450 | 12938 |
| 479 | 20240423 | 112900 | 181556127300 | 34450 | 34550 | 34550 | 34450 | 2604 |
| 480 | 20240423 | 112800 | 181466239500 | 34500 | 34550 | 34600 | 34500 | 3609 |
| 481 | 20240423 | 112700 | 181341576650 | 34600 | 34550 | 34600 | 34500 | 5117 |
| 482 | 20240423 | 112600 | 181164623400 | 34550 | 34550 | 34600 | 34500 | 3095 |
| 483 | 20240423 | 112500 | 181057721700 | 34600 | 34500 | 34600 | 34500 | 2644 |
| 484 | 20240423 | 112400 | 180966409600 | 34500 | 34650 | 34650 | 34500 | 7361 |
| 485 | 20240423 | 112300 | 180712073000 | 34650 | 34650 | 34650 | 34550 | 2047 |
| 486 | 20240423 | 112200 | 180641181500 | 34600 | 34550 | 34650 | 34550 | 3903 |
| 487 | 20240423 | 112100 | 180506171550 | 34600 | 34600 | 34600 | 34550 | 3130 |
| 488 | 20240423 | 112000 | 180397961850 | 34600 | 34600 | 34600 | 34550 | 2942 |
| 489 | 20240423 | 111900 | 180296242500 | 34550 | 34600 | 34650 | 34550 | 6226 |
| 490 | 20240423 | 111800 | 180080927250 | 34650 | 34700 | 34700 | 34650 | 3542 |
| 491 | 20240423 | 111700 | 179958148350 | 34700 | 34550 | 34700 | 34550 | 6907 |
| 492 | 20240423 | 111600 | 179719087000 | 34600 | 34700 | 34750 | 34550 | 15182 |
| 493 | 20240423 | 111500 | 179193239800 | 34700 | 34700 | 34700 | 34650 | 7204 |
| 494 | 20240423 | 111400 | 178943349550 | 34700 | 34650 | 34700 | 34600 | 7377 |
| 495 | 20240423 | 111300 | 178687776600 | 34600 | 34500 | 34650 | 34500 | 4150 |
| 496 | 20240423 | 111200 | 178544208750 | 34500 | 34550 | 34600 | 34500 | 2466 |
| 497 | 20240423 | 111100 | 178459029350 | 34550 | 34550 | 34600 | 34500 | 10344 |
| 498 | 20240423 | 111000 | 178101733600 | 34600 | 34650 | 34650 | 34550 | 7140 |
| 499 | 20240423 | 110900 | 177854599200 | 34650 | 34650 | 34700 | 34600 | 11950 |
| 500 | 20240423 | 110800 | 177440558000 | 34650 | 34600 | 34650 | 34550 | 10309 |
| 501 | 20240423 | 110700 | 177083865800 | 34600 | 34550 | 34650 | 34500 | 15142 |
| 502 | 20240423 | 110600 | 176559895900 | 34550 | 34450 | 34600 | 34450 | 8778 |
| 503 | 20240423 | 110500 | 176256851300 | 34500 | 34500 | 34600 | 34450 | 19006 |
| 504 | 20240423 | 110400 | 175600656350 | 34550 | 34450 | 34550 | 34350 | 10817 |
| 505 | 20240423 | 110300 | 175227792000 | 34400 | 34400 | 34450 | 34300 | 6623 |
| 506 | 20240423 | 110200 | 175000039500 | 34300 | 34250 | 34400 | 34100 | 20008 |
| 507 | 20240423 | 110100 | 174315857400 | 34250 | 34350 | 34450 | 34200 | 18943 |
| 508 | 20240423 | 110000 | 173665345450 | 34400 | 34400 | 34400 | 34300 | 9879 |
| 509 | 20240423 | 105900 | 173325886700 | 34350 | 34400 | 34450 | 34300 | 10209 |
| 510 | 20240423 | 105800 | 172974885350 | 34350 | 34400 | 34400 | 34300 | 11403 |
| 511 | 20240423 | 105700 | 172582965550 | 34400 | 34200 | 34400 | 34150 | 25003 |
| 512 | 20240423 | 105600 | 171726922450 | 34200 | 34250 | 34300 | 34150 | 16166 |
| 513 | 20240423 | 105500 | 171173776250 | 34250 | 34300 | 34350 | 34250 | 12963 |
| 514 | 20240423 | 105400 | 170729372250 | 34350 | 34250 | 34350 | 34200 | 28322 |
| 515 | 20240423 | 105300 | 169758666700 | 34250 | 34450 | 34500 | 34200 | 57151 |
| 516 | 20240423 | 105200 | 167795634300 | 34500 | 34550 | 34650 | 34450 | 48982 |
| 517 | 20240423 | 105100 | 166105120300 | 34600 | 34600 | 34700 | 34550 | 15271 |
| 518 | 20240423 | 105000 | 165576917900 | 34650 | 34700 | 34750 | 34600 | 17422 |
| 519 | 20240423 | 104900 | 164973336300 | 34650 | 34650 | 34800 | 34650 | 9543 |
| 520 | 20240423 | 104800 | 164641987550 | 34650 | 34700 | 34750 | 34600 | 23381 |
| 521 | 20240423 | 104700 | 163832176050 | 34700 | 34850 | 34850 | 34700 | 10544 |
| 522 | 20240423 | 104600 | 163465777250 | 34800 | 34900 | 34950 | 34800 | 5671 |
| 523 | 20240423 | 104500 | 163267985250 | 34900 | 34750 | 34950 | 34750 | 11904 |
| 524 | 20240423 | 104400 | 162852969850 | 34750 | 34800 | 34800 | 34700 | 8379 |
| 525 | 20240423 | 104300 | 162561742450 | 34750 | 34850 | 34900 | 34700 | 24673 |
| 526 | 20240423 | 104200 | 161704276150 | 34850 | 34900 | 34900 | 34800 | 5598 |
| 527 | 20240423 | 104100 | 161509147250 | 34900 | 34950 | 34950 | 34850 | 7436 |
| 528 | 20240423 | 104000 | 161249585700 | 34900 | 34850 | 34950 | 34850 | 5980 |
| 529 | 20240423 | 103900 | 161040888450 | 34850 | 35050 | 35050 | 34850 | 10057 |
| 530 | 20240423 | 103800 | 160689481250 | 35050 | 35150 | 35150 | 34900 | 25396 |
| 531 | 20240423 | 103700 | 159799232750 | 35150 | 35100 | 35150 | 35050 | 17747 |
| 532 | 20240423 | 103600 | 159176053350 | 35100 | 34900 | 35150 | 34850 | 62809 |
| 533 | 20240423 | 103500 | 156973897500 | 34900 | 34900 | 34950 | 34850 | 10699 |
| 534 | 20240423 | 103400 | 156600339800 | 34950 | 34950 | 35000 | 34900 | 5578 |
| 535 | 20240423 | 103300 | 156405445800 | 34950 | 34750 | 35000 | 34700 | 25875 |
| 536 | 20240423 | 103200 | 155502298150 | 34800 | 34800 | 34800 | 34700 | 16367 |
| 537 | 20240423 | 103100 | 154933779800 | 34800 | 34800 | 34850 | 34750 | 9133 |
| 538 | 20240423 | 103000 | 154615891000 | 34800 | 34750 | 34800 | 34700 | 5815 |
| 539 | 20240423 | 102900 | 154413715950 | 34750 | 34850 | 34850 | 34700 | 8518 |
| 540 | 20240423 | 102800 | 154117498300 | 34800 | 34800 | 34850 | 34700 | 7316 |
| 541 | 20240423 | 102700 | 153862952450 | 34750 | 34650 | 34800 | 34600 | 13309 |
| 542 | 20240423 | 102600 | 153401432700 | 34650 | 34800 | 34850 | 34600 | 25263 |
| 543 | 20240423 | 102500 | 152524301500 | 34800 | 34950 | 35000 | 34800 | 13635 |
| 544 | 20240423 | 102400 | 152048598550 | 34950 | 35000 | 35000 | 34850 | 16375 |
| 545 | 20240423 | 102300 | 151476362000 | 35000 | 35050 | 35050 | 34950 | 20891 |
| 546 | 20240423 | 102200 | 150744920450 | 35050 | 34850 | 35100 | 34850 | 50317 |
| 547 | 20240423 | 102100 | 148983679150 | 34900 | 34850 | 34950 | 34800 | 11828 |
| 548 | 20240423 | 102000 | 148571009050 | 34850 | 34900 | 34900 | 34800 | 12276 |
| 549 | 20240423 | 101900 | 148143123400 | 34900 | 34800 | 34950 | 34800 | 23021 |
| 550 | 20240423 | 101800 | 147340154750 | 34850 | 34700 | 34900 | 34700 | 28313 |
| 551 | 20240423 | 101700 | 146353936250 | 34700 | 34650 | 34700 | 34600 | 10043 |
| 552 | 20240423 | 101600 | 146005939100 | 34650 | 34600 | 34650 | 34600 | 10174 |
| 553 | 20240423 | 101500 | 145653740400 | 34650 | 34700 | 34700 | 34550 | 10967 |
| 554 | 20240423 | 101400 | 145273962500 | 34700 | 34750 | 34750 | 34600 | 18460 |
| 555 | 20240423 | 101300 | 144633543750 | 34800 | 34650 | 34800 | 34600 | 19503 |
| 556 | 20240423 | 101200 | 143957145500 | 34650 | 34550 | 34650 | 34500 | 15154 |
| 557 | 20240423 | 101100 | 143433257750 | 34600 | 34550 | 34700 | 34450 | 60058 |
| 558 | 20240423 | 101000 | 141358599850 | 34550 | 34750 | 34900 | 34550 | 47576 |
| 559 | 20240423 | 100900 | 139708400150 | 34750 | 34950 | 35000 | 34750 | 29697 |
| 560 | 20240423 | 100800 | 138673221000 | 34950 | 34850 | 34950 | 34800 | 19334 |
| 561 | 20240423 | 100700 | 137999292550 | 34850 | 34800 | 35000 | 34800 | 46563 |
| 562 | 20240423 | 100600 | 136374371900 | 34800 | 34800 | 34850 | 34750 | 44429 |
| 563 | 20240423 | 100500 | 134828548850 | 34800 | 34950 | 35000 | 34800 | 46465 |
| 564 | 20240423 | 100400 | 133208324600 | 34950 | 35000 | 35000 | 34900 | 25283 |
| 565 | 20240423 | 100300 | 132324644700 | 34950 | 35100 | 35200 | 34900 | 49205 |
| 566 | 20240423 | 100200 | 130600609450 | 35150 | 35150 | 35200 | 35000 | 67370 |
| 567 | 20240423 | 100100 | 128237671100 | 35200 | 35350 | 35400 | 35200 | 39976 |
| 568 | 20240423 | 100000 | 126827686500 | 35400 | 35500 | 35500 | 35350 | 31016 |
| 569 | 20240423 | 095900 | 125728787250 | 35500 | 35500 | 35550 | 35400 | 28409 |
| 570 | 20240423 | 095800 | 124720744550 | 35500 | 35400 | 35600 | 35350 | 51450 |
| 571 | 20240423 | 095700 | 122893723650 | 35400 | 35400 | 35500 | 35200 | 51817 |
| 572 | 20240423 | 095600 | 121062372000 | 35400 | 35450 | 35600 | 35400 | 123542 |
| 573 | 20240423 | 095500 | 116676546000 | 35450 | 35250 | 35450 | 35200 | 92194 |
| 574 | 20240423 | 095400 | 113415621300 | 35250 | 35200 | 35250 | 35150 | 23181 |
| 575 | 20240423 | 095300 | 112599739850 | 35200 | 35150 | 35200 | 35100 | 19527 |
| 576 | 20240423 | 095200 | 111913486500 | 35100 | 35250 | 35300 | 35100 | 51166 |
| 577 | 20240423 | 095100 | 110112897350 | 35250 | 35200 | 35250 | 35100 | 45131 |
| 578 | 20240423 | 095000 | 108524893550 | 35200 | 34950 | 35200 | 34900 | 94057 |
| 579 | 20240423 | 094900 | 105224939800 | 34950 | 34800 | 34950 | 34800 | 14137 |
| 580 | 20240423 | 094800 | 104731733500 | 34850 | 35000 | 35000 | 34800 | 27475 |
| 581 | 20240423 | 094700 | 103772217950 | 35000 | 34850 | 35000 | 34800 | 21573 |
| 582 | 20240423 | 094600 | 103018540050 | 34850 | 34850 | 34850 | 34700 | 35888 |
| 583 | 20240423 | 094500 | 101770790150 | 34800 | 35000 | 35050 | 34800 | 62258 |
| 584 | 20240423 | 094400 | 99594543300 | 35000 | 34950 | 35000 | 34850 | 29397 |
| 585 | 20240423 | 094300 | 98567180250 | 34900 | 34800 | 35000 | 34750 | 38794 |
| 586 | 20240423 | 094200 | 97214778350 | 34800 | 34900 | 35050 | 34750 | 50520 |
| 587 | 20240423 | 094100 | 95452378850 | 34900 | 35150 | 35250 | 34800 | 93397 |
| 588 | 20240423 | 094000 | 92181490950 | 35150 | 34750 | 35200 | 34750 | 229046 |
| 589 | 20240423 | 093900 | 84162656100 | 34800 | 34400 | 34800 | 34400 | 43349 |
| 590 | 20240423 | 093800 | 82661336700 | 34450 | 34550 | 34650 | 34400 | 28204 |
| 591 | 20240423 | 093700 | 81687630100 | 34600 | 34750 | 34750 | 34550 | 31277 |
| 592 | 20240423 | 093600 | 80604273350 | 34750 | 34600 | 34800 | 34550 | 35905 |
| 593 | 20240423 | 093500 | 79359309600 | 34600 | 34900 | 34900 | 34550 | 56954 |
| 594 | 20240423 | 093400 | 77378009050 | 34900 | 34800 | 34950 | 34750 | 69100 |
| 595 | 20240423 | 093300 | 74967332550 | 34800 | 34550 | 34900 | 34500 | 104588 |
| 596 | 20240423 | 093200 | 71332003250 | 34550 | 34500 | 34550 | 34400 | 19382 |
| 597 | 20240423 | 093100 | 70663625000 | 34450 | 34400 | 34550 | 34350 | 49854 |
| 598 | 20240423 | 093000 | 68944251150 | 34450 | 34200 | 34500 | 34150 | 34371 |
| 599 | 20240423 | 092900 | 67762016700 | 34250 | 34400 | 34450 | 34050 | 31126 |
| 600 | 20240423 | 092800 | 66695806400 | 34450 | 34250 | 34450 | 34150 | 43354 |
| 601 | 20240423 | 092700 | 65207760900 | 34200 | 34050 | 34250 | 34000 | 31290 |
| 602 | 20240423 | 092600 | 64139215650 | 34050 | 33950 | 34100 | 33900 | 25490 |
| 603 | 20240423 | 092500 | 63271604300 | 33900 | 33750 | 34050 | 33650 | 57224 |
| 604 | 20240423 | 092400 | 61330340700 | 33750 | 33550 | 33800 | 33450 | 30894 |
| 605 | 20240423 | 092300 | 60289781500 | 33450 | 33750 | 33850 | 33400 | 76038 |
| 606 | 20240423 | 092200 | 57738343300 | 33800 | 33850 | 33900 | 33600 | 72031 |
| 607 | 20240423 | 092100 | 55306782650 | 33850 | 33950 | 34000 | 33800 | 51767 |
| 608 | 20240423 | 092000 | 53552837050 | 33950 | 34150 | 34150 | 33950 | 51206 |
| 609 | 20240423 | 091900 | 51810558900 | 34150 | 34300 | 34400 | 34100 | 34166 |
| 610 | 20240423 | 091800 | 50640430550 | 34350 | 34200 | 34350 | 34100 | 49425 |
| 611 | 20240423 | 091700 | 48950032500 | 34200 | 34550 | 34600 | 34150 | 46727 |
| 612 | 20240423 | 091600 | 47343917400 | 34600 | 34650 | 34800 | 34500 | 61047 |
| 613 | 20240423 | 091500 | 45226286350 | 34600 | 34300 | 34700 | 34200 | 64581 |
| 614 | 20240423 | 091400 | 42995356000 | 34300 | 34600 | 34650 | 34300 | 59880 |
| 615 | 20240423 | 091300 | 40928076550 | 34600 | 34600 | 34750 | 34600 | 52495 |
| 616 | 20240423 | 091200 | 39107679800 | 34650 | 34850 | 34950 | 34550 | 80553 |
| 617 | 20240423 | 091100 | 36312082900 | 34900 | 34800 | 34900 | 34500 | 94673 |
| 618 | 20240423 | 091000 | 33023837850 | 34750 | 34400 | 34800 | 34300 | 164241 |
| 619 | 20240423 | 090900 | 27341918500 | 34350 | 34100 | 34400 | 33900 | 138409 |
| 620 | 20240423 | 090800 | 22614880950 | 34050 | 34000 | 34100 | 33950 | 60483 |
| 621 | 20240423 | 090700 | 20556943350 | 34000 | 33900 | 34100 | 33850 | 71496 |
| 622 | 20240423 | 090600 | 18129031150 | 33850 | 34150 | 34300 | 33850 | 79406 |
| 623 | 20240423 | 090500 | 15426219250 | 34150 | 33700 | 34250 | 33700 | 108519 |
| 624 | 20240423 | 090400 | 11736252350 | 33800 | 33550 | 33850 | 33350 | 89069 |
| 625 | 20240423 | 090300 | 8745883250 | 33550 | 33300 | 33550 | 33250 | 72052 |
| 626 | 20240423 | 090200 | 6339803200 | 33300 | 33150 | 33300 | 33000 | 75704 |
| 627 | 20240423 | 090100 | 3829431200 | 33150 | 32950 | 33200 | 32600 | 55949 |
| 628 | 20240423 | 090000 | 1983586550 | 32950 | 32500 | 33150 | 32450 | 60289 |