35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240422 | 185700 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 24440 |
| 3 | 20240422 | 185600 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 4 | 20240422 | 185500 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 5 | 20240422 | 185400 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 6 | 20240422 | 185300 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 7 | 20240422 | 185200 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 8 | 20240422 | 185100 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 9 | 20240422 | 185000 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 10 | 20240422 | 184900 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 11 | 20240422 | 184800 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 12 | 20240422 | 184700 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 13 | 20240422 | 184600 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 14 | 20240422 | 184500 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 15 | 20240422 | 184400 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 16 | 20240422 | 184300 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 17 | 20240422 | 184200 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 18 | 20240422 | 184100 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 19 | 20240422 | 184000 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 20 | 20240422 | 183900 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 21 | 20240422 | 183800 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 22 | 20240422 | 183700 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 23 | 20240422 | 183600 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 24 | 20240422 | 183500 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 25 | 20240422 | 183400 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 26 | 20240422 | 183300 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 27 | 20240422 | 183200 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 28 | 20240422 | 183100 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 29 | 20240422 | 183000 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 30 | 20240422 | 182900 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 31 | 20240422 | 182800 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 32 | 20240422 | 182700 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 24440 |
| 33 | 20240422 | 182600 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 34 | 20240422 | 182500 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 35 | 20240422 | 182400 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 36 | 20240422 | 182300 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 37 | 20240422 | 182200 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 38 | 20240422 | 182100 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 39 | 20240422 | 182000 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 40 | 20240422 | 181900 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 41 | 20240422 | 181800 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 42 | 20240422 | 181700 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 43 | 20240422 | 181600 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 44 | 20240422 | 181500 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 45 | 20240422 | 181400 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 46 | 20240422 | 181300 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 47 | 20240422 | 181200 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 48 | 20240422 | 181100 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 49 | 20240422 | 181000 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 50 | 20240422 | 180900 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 51 | 20240422 | 180800 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 52 | 20240422 | 180700 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 53 | 20240422 | 180600 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 54 | 20240422 | 180500 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 55 | 20240422 | 180400 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 56 | 20240422 | 180300 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 57 | 20240422 | 180200 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 58 | 20240422 | 180100 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 59 | 20240422 | 180000 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 60 | 20240422 | 175900 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 61 | 20240422 | 175800 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 62 | 20240422 | 175700 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 24440 |
| 63 | 20240422 | 175600 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 64 | 20240422 | 175500 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 65 | 20240422 | 175400 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 66 | 20240422 | 175300 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 67 | 20240422 | 175200 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 68 | 20240422 | 175100 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 69 | 20240422 | 175000 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 70 | 20240422 | 174900 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 71 | 20240422 | 174800 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 72 | 20240422 | 174700 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 73 | 20240422 | 174600 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 74 | 20240422 | 174500 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 75 | 20240422 | 174400 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 76 | 20240422 | 174300 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 77 | 20240422 | 174200 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 78 | 20240422 | 174100 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 79 | 20240422 | 174000 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 80 | 20240422 | 173900 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 81 | 20240422 | 173800 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 82 | 20240422 | 173700 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 83 | 20240422 | 173600 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 84 | 20240422 | 173500 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 85 | 20240422 | 173400 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 86 | 20240422 | 173300 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 87 | 20240422 | 173200 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 88 | 20240422 | 173100 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 89 | 20240422 | 173000 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 90 | 20240422 | 172900 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 91 | 20240422 | 172800 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 92 | 20240422 | 172700 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 24440 |
| 93 | 20240422 | 172600 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 94 | 20240422 | 172500 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 95 | 20240422 | 172400 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 96 | 20240422 | 172300 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 97 | 20240422 | 172200 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 98 | 20240422 | 172100 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 99 | 20240422 | 172000 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 100 | 20240422 | 171900 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 101 | 20240422 | 171800 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 102 | 20240422 | 171700 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 103 | 20240422 | 171600 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 104 | 20240422 | 171500 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 105 | 20240422 | 171400 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 106 | 20240422 | 171300 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 107 | 20240422 | 171200 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 108 | 20240422 | 171100 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 109 | 20240422 | 171000 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 110 | 20240422 | 170900 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 111 | 20240422 | 170800 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 112 | 20240422 | 170700 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 113 | 20240422 | 170600 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 114 | 20240422 | 170500 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 115 | 20240422 | 170400 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 116 | 20240422 | 170300 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 117 | 20240422 | 170200 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 118 | 20240422 | 170100 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 119 | 20240422 | 170000 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 120 | 20240422 | 165900 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 121 | 20240422 | 165800 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 122 | 20240422 | 165700 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 24440 |
| 123 | 20240422 | 165600 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 124 | 20240422 | 165500 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 125 | 20240422 | 165400 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 126 | 20240422 | 165300 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 127 | 20240422 | 165200 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 128 | 20240422 | 165100 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 129 | 20240422 | 165000 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 130 | 20240422 | 164900 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 131 | 20240422 | 164800 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 132 | 20240422 | 164700 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 133 | 20240422 | 164600 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 134 | 20240422 | 164500 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 135 | 20240422 | 164400 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 136 | 20240422 | 164300 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 137 | 20240422 | 164200 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 138 | 20240422 | 164100 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 139 | 20240422 | 164000 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 140 | 20240422 | 163900 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 141 | 20240422 | 163800 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 142 | 20240422 | 163700 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 143 | 20240422 | 163600 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 144 | 20240422 | 163500 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 145 | 20240422 | 163400 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 146 | 20240422 | 163300 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 147 | 20240422 | 163200 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 148 | 20240422 | 163100 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 149 | 20240422 | 163000 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 150 | 20240422 | 162900 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 151 | 20240422 | 162800 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 152 | 20240422 | 162700 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 24440 |
| 153 | 20240422 | 162600 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 154 | 20240422 | 162500 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 155 | 20240422 | 162400 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 156 | 20240422 | 162300 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 157 | 20240422 | 162200 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 158 | 20240422 | 162100 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 159 | 20240422 | 162000 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 160 | 20240422 | 161900 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 161 | 20240422 | 161800 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 162 | 20240422 | 161700 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 163 | 20240422 | 161600 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 164 | 20240422 | 161500 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 165 | 20240422 | 161400 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 166 | 20240422 | 161300 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 167 | 20240422 | 161200 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 168 | 20240422 | 161100 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 169 | 20240422 | 161000 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 170 | 20240422 | 160900 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 171 | 20240422 | 160800 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 172 | 20240422 | 160700 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 173 | 20240422 | 160600 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 174 | 20240422 | 160500 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 175 | 20240422 | 160400 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 176 | 20240422 | 160300 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 177 | 20240422 | 160200 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 178 | 20240422 | 160100 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 179 | 20240422 | 160000 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 180 | 20240422 | 155900 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 181 | 20240422 | 155800 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 182 | 20240422 | 155700 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 24440 |
| 183 | 20240422 | 155600 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 184 | 20240422 | 155500 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 185 | 20240422 | 155400 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 186 | 20240422 | 155300 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 187 | 20240422 | 155200 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 188 | 20240422 | 155100 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 189 | 20240422 | 155000 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 190 | 20240422 | 154900 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 191 | 20240422 | 154800 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 192 | 20240422 | 154700 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 193 | 20240422 | 154600 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 194 | 20240422 | 154500 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 195 | 20240422 | 154400 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 196 | 20240422 | 154300 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 197 | 20240422 | 154200 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 198 | 20240422 | 154100 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 199 | 20240422 | 154000 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 200 | 20240422 | 153900 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 201 | 20240422 | 153800 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 202 | 20240422 | 153700 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 203 | 20240422 | 153600 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 204 | 20240422 | 153500 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 205 | 20240422 | 153400 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 206 | 20240422 | 153300 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 207 | 20240422 | 153200 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 208 | 20240422 | 153100 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 209 | 20240422 | 153000 | 157021749000 | 220000 | 220000 | 220000 | 220000 | 24440 |
| 210 | 20240422 | 152900 | 151644949000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 211 | 20240422 | 152800 | 151644949000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 212 | 20240422 | 152700 | 151644949000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 213 | 20240422 | 152600 | 151644949000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 214 | 20240422 | 152500 | 151644949000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 215 | 20240422 | 152400 | 151644949000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 216 | 20240422 | 152300 | 151644949000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 217 | 20240422 | 152200 | 151644949000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 218 | 20240422 | 152100 | 151644949000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 219 | 20240422 | 152000 | 151644949000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 220 | 20240422 | 151900 | 151644949000 | 220500 | 220500 | 221000 | 220500 | 2024 |
| 221 | 20240422 | 151800 | 151198401500 | 221000 | 220000 | 221000 | 220000 | 1908 |
| 222 | 20240422 | 151700 | 150777866500 | 220000 | 220000 | 220500 | 219500 | 3778 |
| 223 | 20240422 | 151600 | 149946360000 | 220000 | 221000 | 221500 | 220000 | 4766 |
| 224 | 20240422 | 151500 | 148894566000 | 221000 | 221000 | 221500 | 221000 | 1184 |
| 225 | 20240422 | 151400 | 148632752500 | 221000 | 221500 | 222000 | 221000 | 1724 |
| 226 | 20240422 | 151300 | 148251038000 | 221500 | 221500 | 222000 | 221500 | 1011 |
| 227 | 20240422 | 151200 | 148026980500 | 221500 | 221000 | 222000 | 221000 | 959 |
| 228 | 20240422 | 151100 | 147814627000 | 221500 | 221500 | 222000 | 221000 | 1377 |
| 229 | 20240422 | 151000 | 147509527500 | 221500 | 221500 | 222000 | 221500 | 2029 |
| 230 | 20240422 | 150900 | 147059492500 | 222000 | 222500 | 222500 | 221500 | 2571 |
| 231 | 20240422 | 150800 | 146488776000 | 222500 | 221500 | 222500 | 221500 | 1645 |
| 232 | 20240422 | 150700 | 146123555000 | 222000 | 221500 | 222000 | 221500 | 1097 |
| 233 | 20240422 | 150600 | 145880185000 | 221500 | 222000 | 222500 | 221500 | 1786 |
| 234 | 20240422 | 150500 | 145483795500 | 221500 | 221000 | 222000 | 221000 | 2071 |
| 235 | 20240422 | 150400 | 145024912500 | 221000 | 221000 | 221500 | 220500 | 1447 |
| 236 | 20240422 | 150300 | 144705066000 | 221000 | 220500 | 221500 | 220500 | 2766 |
| 237 | 20240422 | 150200 | 144094147000 | 220500 | 220500 | 221000 | 220000 | 2511 |
| 238 | 20240422 | 150100 | 143540417500 | 220500 | 220500 | 221000 | 220500 | 337 |
| 239 | 20240422 | 150000 | 143466076000 | 220500 | 220000 | 220500 | 220000 | 1801 |
| 240 | 20240422 | 145900 | 143069332500 | 220000 | 220000 | 220500 | 220000 | 668 |
| 241 | 20240422 | 145800 | 142922363500 | 220000 | 220000 | 220500 | 219500 | 2771 |
| 242 | 20240422 | 145700 | 142312215500 | 220000 | 220500 | 221000 | 220000 | 1646 |
| 243 | 20240422 | 145600 | 141949710500 | 221000 | 220500 | 221000 | 220500 | 693 |
| 244 | 20240422 | 145500 | 141796869500 | 220500 | 220500 | 221000 | 220000 | 1017 |
| 245 | 20240422 | 145400 | 141572545000 | 220500 | 220500 | 221000 | 220000 | 1027 |
| 246 | 20240422 | 145300 | 141346244000 | 220000 | 220000 | 220500 | 220000 | 776 |
| 247 | 20240422 | 145200 | 141175490000 | 220000 | 220000 | 220500 | 220000 | 1011 |
| 248 | 20240422 | 145100 | 140953040500 | 220000 | 220500 | 221000 | 219500 | 2392 |
| 249 | 20240422 | 145000 | 140426549000 | 220500 | 220500 | 221000 | 220000 | 803 |
| 250 | 20240422 | 144900 | 140249691000 | 220500 | 220500 | 221000 | 220000 | 714 |
| 251 | 20240422 | 144800 | 140092337000 | 220500 | 220000 | 221000 | 220000 | 818 |
| 252 | 20240422 | 144700 | 139911943000 | 220000 | 220500 | 221000 | 220000 | 1530 |
| 253 | 20240422 | 144600 | 139574647000 | 220500 | 220500 | 221000 | 220500 | 2128 |
| 254 | 20240422 | 144500 | 139105370500 | 220500 | 220500 | 221000 | 220500 | 3019 |
| 255 | 20240422 | 144400 | 138438501000 | 221000 | 220000 | 221000 | 220000 | 1142 |
| 256 | 20240422 | 144300 | 138186818500 | 220000 | 220000 | 220500 | 220000 | 1876 |
| 257 | 20240422 | 144200 | 137773587000 | 220000 | 219500 | 220500 | 219500 | 848 |
| 258 | 20240422 | 144100 | 137587039000 | 219500 | 219500 | 220500 | 219500 | 1551 |
| 259 | 20240422 | 144000 | 137245934500 | 219500 | 219500 | 220000 | 219500 | 791 |
| 260 | 20240422 | 143900 | 137072294000 | 219500 | 220000 | 220000 | 219500 | 701 |
| 261 | 20240422 | 143800 | 136918406500 | 219500 | 219500 | 220000 | 219000 | 2178 |
| 262 | 20240422 | 143700 | 136440047000 | 219500 | 219500 | 220000 | 219500 | 1859 |
| 263 | 20240422 | 143600 | 136031958000 | 219500 | 220000 | 220500 | 219500 | 1418 |
| 264 | 20240422 | 143500 | 135719984500 | 220000 | 220000 | 221000 | 220000 | 967 |
| 265 | 20240422 | 143400 | 135507179500 | 220000 | 220500 | 221000 | 220000 | 923 |
| 266 | 20240422 | 143300 | 135303648000 | 220500 | 220500 | 221000 | 220000 | 1317 |
| 267 | 20240422 | 143200 | 135013306500 | 221000 | 220000 | 221000 | 220000 | 609 |
| 268 | 20240422 | 143100 | 134879089000 | 220000 | 220000 | 221000 | 220000 | 747 |
| 269 | 20240422 | 143000 | 134714459000 | 220500 | 220500 | 221000 | 220000 | 656 |
| 270 | 20240422 | 142900 | 134569778500 | 220500 | 220000 | 221000 | 220000 | 1055 |
| 271 | 20240422 | 142800 | 134337381000 | 220000 | 220500 | 220500 | 220000 | 768 |
| 272 | 20240422 | 142700 | 134168285000 | 220000 | 220000 | 221000 | 220000 | 637 |
| 273 | 20240422 | 142600 | 134027979000 | 220000 | 220000 | 221000 | 220000 | 1471 |
| 274 | 20240422 | 142500 | 133703794500 | 220000 | 220500 | 220500 | 220000 | 639 |
| 275 | 20240422 | 142400 | 133563183000 | 220000 | 219500 | 220500 | 219500 | 1937 |
| 276 | 20240422 | 142300 | 133137129000 | 219000 | 219500 | 220000 | 219000 | 1037 |
| 277 | 20240422 | 142200 | 132909541500 | 219500 | 219000 | 220000 | 219000 | 2560 |
| 278 | 20240422 | 142100 | 132347704000 | 219000 | 219500 | 220000 | 219000 | 3200 |
| 279 | 20240422 | 142000 | 131646132000 | 219500 | 219500 | 220000 | 219500 | 687 |
| 280 | 20240422 | 141900 | 131495200500 | 219500 | 220000 | 220000 | 219500 | 1197 |
| 281 | 20240422 | 141800 | 131232377000 | 220000 | 219500 | 220000 | 219500 | 1186 |
| 282 | 20240422 | 141700 | 130971712500 | 219500 | 220000 | 220000 | 219500 | 1564 |
| 283 | 20240422 | 141600 | 130627833000 | 220000 | 220500 | 221000 | 220000 | 1451 |
| 284 | 20240422 | 141500 | 130308046000 | 221000 | 220000 | 221000 | 220000 | 876 |
| 285 | 20240422 | 141400 | 130114943500 | 220000 | 219500 | 220500 | 219500 | 1558 |
| 286 | 20240422 | 141300 | 129771874500 | 219500 | 219000 | 220500 | 219000 | 3633 |
| 287 | 20240422 | 141200 | 128975067000 | 219000 | 219000 | 219500 | 219000 | 1631 |
| 288 | 20240422 | 141100 | 128617787500 | 219500 | 220500 | 220500 | 219000 | 7068 |
| 289 | 20240422 | 141000 | 127064877500 | 220500 | 220000 | 220500 | 220000 | 1064 |
| 290 | 20240422 | 140900 | 126830722500 | 220000 | 220000 | 220500 | 220000 | 7528 |
| 291 | 20240422 | 140800 | 125174451500 | 220000 | 220500 | 221000 | 220000 | 7117 |
| 292 | 20240422 | 140700 | 123606296500 | 220500 | 220500 | 221000 | 220500 | 722 |
| 293 | 20240422 | 140600 | 123447005000 | 220500 | 221000 | 221000 | 220500 | 2647 |
| 294 | 20240422 | 140500 | 122862944000 | 221000 | 221000 | 221500 | 221000 | 4313 |
| 295 | 20240422 | 140400 | 121909728000 | 221000 | 221500 | 222000 | 221000 | 2506 |
| 296 | 20240422 | 140300 | 121354788000 | 222000 | 221500 | 222000 | 221500 | 817 |
| 297 | 20240422 | 140200 | 121173774500 | 221500 | 221500 | 222000 | 221500 | 967 |
| 298 | 20240422 | 140100 | 120959533000 | 221500 | 221500 | 222000 | 221500 | 764 |
| 299 | 20240422 | 140000 | 120790220500 | 221500 | 221500 | 222000 | 221500 | 287 |
| 300 | 20240422 | 135900 | 120726608500 | 221500 | 221500 | 222000 | 221500 | 680 |
| 301 | 20240422 | 135800 | 120575969500 | 222000 | 222000 | 222500 | 221500 | 1298 |
| 302 | 20240422 | 135700 | 120288006500 | 222000 | 222000 | 222500 | 222000 | 653 |
| 303 | 20240422 | 135600 | 120142989500 | 222000 | 222000 | 222500 | 222000 | 488 |
| 304 | 20240422 | 135500 | 120034645500 | 222000 | 222500 | 222500 | 222000 | 508 |
| 305 | 20240422 | 135400 | 119921796500 | 222000 | 222000 | 222500 | 222000 | 636 |
| 306 | 20240422 | 135300 | 119780497000 | 222000 | 222000 | 222500 | 222000 | 636 |
| 307 | 20240422 | 135200 | 119639294000 | 222000 | 221500 | 222500 | 221500 | 260 |
| 308 | 20240422 | 135100 | 119581538000 | 221500 | 221500 | 222500 | 221500 | 768 |
| 309 | 20240422 | 135000 | 119411264000 | 221500 | 221500 | 222500 | 221500 | 235 |
| 310 | 20240422 | 134900 | 119359153000 | 221500 | 222500 | 222500 | 221500 | 2283 |
| 311 | 20240422 | 134800 | 118852067000 | 222500 | 222500 | 223000 | 222000 | 1375 |
| 312 | 20240422 | 134700 | 118546209500 | 222500 | 222500 | 223000 | 222500 | 278 |
| 313 | 20240422 | 134600 | 118484344000 | 222500 | 222500 | 223000 | 222500 | 633 |
| 314 | 20240422 | 134500 | 118343478000 | 223000 | 222500 | 223000 | 222500 | 1261 |
| 315 | 20240422 | 134400 | 118062659000 | 223000 | 222500 | 223000 | 222500 | 553 |
| 316 | 20240422 | 134300 | 117939572500 | 222500 | 222500 | 223000 | 222500 | 392 |
| 317 | 20240422 | 134200 | 117852300000 | 222500 | 223000 | 223500 | 222500 | 1989 |
| 318 | 20240422 | 134100 | 117408850000 | 223000 | 223500 | 224000 | 223000 | 1750 |
| 319 | 20240422 | 134000 | 117017978000 | 223500 | 223000 | 223500 | 223000 | 1972 |
| 320 | 20240422 | 133900 | 116577341500 | 223000 | 223000 | 223500 | 223000 | 597 |
| 321 | 20240422 | 133800 | 116444082000 | 223500 | 222000 | 223500 | 222000 | 2649 |
| 322 | 20240422 | 133700 | 115854304000 | 222000 | 222000 | 222500 | 222000 | 397 |
| 323 | 20240422 | 133600 | 115766052500 | 222500 | 222000 | 222500 | 222000 | 377 |
| 324 | 20240422 | 133500 | 115682276000 | 222000 | 222000 | 222500 | 222000 | 299 |
| 325 | 20240422 | 133400 | 115615891500 | 222000 | 222000 | 222500 | 222000 | 419 |
| 326 | 20240422 | 133300 | 115522786500 | 222000 | 221500 | 222500 | 221500 | 1617 |
| 327 | 20240422 | 133200 | 115163885000 | 221500 | 221500 | 222000 | 221500 | 475 |
| 328 | 20240422 | 133100 | 115058624000 | 221500 | 222000 | 222000 | 221500 | 218 |
| 329 | 20240422 | 133000 | 115010303000 | 221500 | 221500 | 222000 | 221500 | 871 |
| 330 | 20240422 | 132900 | 114817126500 | 221500 | 221500 | 222000 | 221500 | 620 |
| 331 | 20240422 | 132800 | 114679719500 | 222000 | 221500 | 222000 | 221500 | 1512 |
| 332 | 20240422 | 132700 | 114344311000 | 222000 | 222000 | 222000 | 221500 | 404 |
| 333 | 20240422 | 132600 | 114254768500 | 222000 | 221500 | 222000 | 221000 | 1283 |
| 334 | 20240422 | 132500 | 113970559000 | 221500 | 221000 | 222000 | 221000 | 787 |
| 335 | 20240422 | 132400 | 113796303000 | 221000 | 220500 | 221500 | 220500 | 493 |
| 336 | 20240422 | 132300 | 113687348000 | 221000 | 221000 | 221500 | 220500 | 652 |
| 337 | 20240422 | 132200 | 113543399500 | 221000 | 220500 | 221500 | 220500 | 432 |
| 338 | 20240422 | 132100 | 113448024500 | 220500 | 221000 | 221000 | 220500 | 851 |
| 339 | 20240422 | 132000 | 113260045000 | 221000 | 221000 | 221000 | 220500 | 2787 |
| 340 | 20240422 | 131900 | 112644770500 | 221000 | 221000 | 221500 | 221000 | 1435 |
| 341 | 20240422 | 131800 | 112327623000 | 221000 | 221000 | 221500 | 221000 | 929 |
| 342 | 20240422 | 131700 | 112122280500 | 221500 | 221000 | 221500 | 221000 | 833 |
| 343 | 20240422 | 131600 | 111937955000 | 221000 | 221500 | 222000 | 221000 | 2303 |
| 344 | 20240422 | 131500 | 111428819000 | 221500 | 222000 | 222000 | 221500 | 947 |
| 345 | 20240422 | 131400 | 111219044000 | 221500 | 221500 | 222000 | 221500 | 530 |
| 346 | 20240422 | 131300 | 111101645000 | 221500 | 221500 | 222000 | 221500 | 589 |
| 347 | 20240422 | 131200 | 110971172500 | 221500 | 221000 | 222000 | 221000 | 797 |
| 348 | 20240422 | 131100 | 110794561000 | 221000 | 221500 | 221500 | 221000 | 377 |
| 349 | 20240422 | 131000 | 110711107500 | 221500 | 221000 | 222000 | 221000 | 582 |
| 350 | 20240422 | 130900 | 110582424000 | 221500 | 221500 | 222000 | 221000 | 549 |
| 351 | 20240422 | 130800 | 110460881500 | 221000 | 221000 | 222000 | 221000 | 573 |
| 352 | 20240422 | 130700 | 110334103500 | 221500 | 221500 | 222000 | 221000 | 1130 |
| 353 | 20240422 | 130600 | 110083857000 | 221500 | 221500 | 222000 | 221500 | 3133 |
| 354 | 20240422 | 130500 | 109389811000 | 221500 | 222000 | 222500 | 221500 | 5841 |
| 355 | 20240422 | 130400 | 108093088500 | 222000 | 222000 | 222500 | 222000 | 1653 |
| 356 | 20240422 | 130300 | 107725680500 | 222000 | 222500 | 222500 | 222000 | 2621 |
| 357 | 20240422 | 130200 | 107143687000 | 222000 | 222000 | 222500 | 222000 | 664 |
| 358 | 20240422 | 130100 | 106996242500 | 222000 | 222500 | 222500 | 222000 | 704 |
| 359 | 20240422 | 130000 | 106839740500 | 222000 | 223000 | 223000 | 222000 | 874 |
| 360 | 20240422 | 125900 | 106645507500 | 222500 | 222000 | 223000 | 222000 | 886 |
| 361 | 20240422 | 125800 | 106448550000 | 222500 | 222500 | 223000 | 222000 | 2253 |
| 362 | 20240422 | 125700 | 105947391000 | 222500 | 223000 | 223000 | 222500 | 336 |
| 363 | 20240422 | 125600 | 105872618500 | 223000 | 223000 | 223000 | 222500 | 415 |
| 364 | 20240422 | 125500 | 105780130000 | 223000 | 223000 | 223000 | 222500 | 2285 |
| 365 | 20240422 | 125400 | 105270905500 | 223000 | 222500 | 223000 | 222500 | 462 |
| 366 | 20240422 | 125300 | 105168076500 | 222500 | 222500 | 223000 | 222500 | 459 |
| 367 | 20240422 | 125200 | 105065878000 | 223000 | 222500 | 223000 | 222500 | 585 |
| 368 | 20240422 | 125100 | 104935702000 | 222500 | 223000 | 223000 | 222500 | 240 |
| 369 | 20240422 | 125000 | 104882227500 | 223000 | 222500 | 223000 | 222500 | 414 |
| 370 | 20240422 | 124900 | 104790084000 | 222500 | 222500 | 223000 | 222500 | 239 |
| 371 | 20240422 | 124800 | 104736884500 | 222500 | 222500 | 223000 | 222500 | 435 |
| 372 | 20240422 | 124700 | 104640077500 | 222500 | 222500 | 223000 | 222500 | 525 |
| 373 | 20240422 | 124600 | 104523167500 | 222500 | 222500 | 223000 | 222500 | 189 |
| 374 | 20240422 | 124500 | 104481092500 | 222500 | 222500 | 223000 | 222500 | 398 |
| 375 | 20240422 | 124400 | 104392481500 | 222500 | 223000 | 223000 | 222500 | 738 |
| 376 | 20240422 | 124300 | 104228000000 | 223000 | 223000 | 223000 | 222500 | 564 |
| 377 | 20240422 | 124200 | 104102497000 | 222500 | 223000 | 223000 | 222500 | 282 |
| 378 | 20240422 | 124100 | 104039749000 | 223000 | 222500 | 223000 | 222000 | 1005 |
| 379 | 20240422 | 124000 | 103816143000 | 222500 | 222000 | 222500 | 222000 | 590 |
| 380 | 20240422 | 123900 | 103684995500 | 222000 | 222000 | 222500 | 222000 | 512 |
| 381 | 20240422 | 123800 | 103571208500 | 222500 | 222500 | 222500 | 222000 | 476 |
| 382 | 20240422 | 123700 | 103465306500 | 222500 | 222500 | 223000 | 222000 | 810 |
| 383 | 20240422 | 123600 | 103285162500 | 222500 | 222000 | 222500 | 222000 | 525 |
| 384 | 20240422 | 123500 | 103168468500 | 222500 | 222000 | 222500 | 222000 | 711 |
| 385 | 20240422 | 123400 | 103010448500 | 222500 | 223000 | 223000 | 222000 | 2815 |
| 386 | 20240422 | 123300 | 102384181500 | 223000 | 223000 | 223000 | 222500 | 721 |
| 387 | 20240422 | 123200 | 102223736500 | 222500 | 222500 | 223000 | 222500 | 420 |
| 388 | 20240422 | 123100 | 102130270000 | 222500 | 223000 | 223000 | 222500 | 206 |
| 389 | 20240422 | 123000 | 102084424000 | 223000 | 223000 | 223500 | 222500 | 2102 |
| 390 | 20240422 | 122900 | 101615721000 | 223500 | 223000 | 223500 | 223000 | 415 |
| 391 | 20240422 | 122800 | 101523140000 | 223500 | 223500 | 223500 | 223000 | 307 |
| 392 | 20240422 | 122700 | 101454622000 | 223500 | 223000 | 223500 | 223000 | 658 |
| 393 | 20240422 | 122600 | 101307883000 | 223500 | 223500 | 224000 | 223000 | 968 |
| 394 | 20240422 | 122500 | 101091524000 | 223500 | 224000 | 224000 | 223500 | 477 |
| 395 | 20240422 | 122400 | 100984778500 | 223500 | 223500 | 224000 | 223500 | 454 |
| 396 | 20240422 | 122300 | 100883304500 | 223500 | 223000 | 224000 | 223000 | 315 |
| 397 | 20240422 | 122200 | 100812881000 | 223500 | 223000 | 223500 | 223000 | 306 |
| 398 | 20240422 | 122100 | 100744597500 | 223000 | 223500 | 224000 | 223000 | 1509 |
| 399 | 20240422 | 122000 | 100407337000 | 223500 | 224000 | 224000 | 223500 | 762 |
| 400 | 20240422 | 121900 | 100236668500 | 224000 | 224000 | 224000 | 223500 | 607 |
| 401 | 20240422 | 121800 | 100100809000 | 224000 | 223500 | 224000 | 223500 | 435 |
| 402 | 20240422 | 121700 | 100003532500 | 223500 | 223500 | 224000 | 223500 | 279 |
| 403 | 20240422 | 121600 | 99941093000 | 224000 | 223500 | 224000 | 223000 | 1130 |
| 404 | 20240422 | 121500 | 99688616000 | 223000 | 223500 | 223500 | 223000 | 241 |
| 405 | 20240422 | 121400 | 99634792000 | 223000 | 222500 | 223500 | 222500 | 731 |
| 406 | 20240422 | 121300 | 99471816000 | 223000 | 222500 | 223000 | 222500 | 1477 |
| 407 | 20240422 | 121200 | 99142672500 | 222500 | 222500 | 223000 | 222500 | 280 |
| 408 | 20240422 | 121100 | 99080302500 | 222500 | 223000 | 223000 | 222500 | 562 |
| 409 | 20240422 | 121000 | 98955163500 | 222500 | 223000 | 223000 | 222500 | 422 |
| 410 | 20240422 | 120900 | 98861218000 | 222500 | 222500 | 223000 | 222500 | 437 |
| 411 | 20240422 | 120800 | 98763941500 | 223000 | 222500 | 223000 | 222500 | 319 |
| 412 | 20240422 | 120700 | 98692925500 | 222500 | 222500 | 223000 | 222500 | 106 |
| 413 | 20240422 | 120600 | 98669330000 | 222500 | 222000 | 223000 | 222000 | 1039 |
| 414 | 20240422 | 120500 | 98438189500 | 222000 | 222000 | 222500 | 222000 | 712 |
| 415 | 20240422 | 120400 | 98280090500 | 222000 | 223000 | 223000 | 222000 | 2690 |
| 416 | 20240422 | 120300 | 97681527500 | 223000 | 223000 | 223000 | 222500 | 405 |
| 417 | 20240422 | 120200 | 97591309500 | 222500 | 223000 | 223000 | 222500 | 711 |
| 418 | 20240422 | 120100 | 97433063500 | 223000 | 222500 | 223000 | 222500 | 636 |
| 419 | 20240422 | 120000 | 97291514000 | 222500 | 223500 | 223500 | 222500 | 2024 |
| 420 | 20240422 | 115900 | 96840625500 | 223000 | 223000 | 223500 | 223000 | 4197 |
| 421 | 20240422 | 115800 | 95904634500 | 223500 | 223500 | 223500 | 223000 | 596 |
| 422 | 20240422 | 115700 | 95771616000 | 223000 | 223000 | 223500 | 223000 | 183 |
| 423 | 20240422 | 115600 | 95730768000 | 223000 | 223500 | 224000 | 223000 | 800 |
| 424 | 20240422 | 115500 | 95552171000 | 224000 | 223500 | 224000 | 223500 | 178 |
| 425 | 20240422 | 115400 | 95512369000 | 223500 | 224000 | 224000 | 223000 | 1394 |
| 426 | 20240422 | 115300 | 95200848000 | 223500 | 223000 | 224000 | 223000 | 1099 |
| 427 | 20240422 | 115200 | 94955346500 | 223000 | 223500 | 223500 | 223000 | 1179 |
| 428 | 20240422 | 115100 | 94691981000 | 224000 | 224000 | 224000 | 223500 | 500 |
| 429 | 20240422 | 115000 | 94580201500 | 223500 | 223500 | 224000 | 223500 | 421 |
| 430 | 20240422 | 114900 | 94486092500 | 223500 | 224000 | 224000 | 223500 | 409 |
| 431 | 20240422 | 114800 | 94394659000 | 223500 | 224000 | 224000 | 223500 | 631 |
| 432 | 20240422 | 114700 | 94253577500 | 224000 | 224000 | 224000 | 223500 | 1361 |
| 433 | 20240422 | 114600 | 93948804500 | 224000 | 223500 | 224500 | 223500 | 1253 |
| 434 | 20240422 | 114500 | 93668111500 | 223500 | 223500 | 224000 | 223500 | 304 |
| 435 | 20240422 | 114400 | 93600139000 | 224000 | 223500 | 224000 | 223500 | 263 |
| 436 | 20240422 | 114300 | 93541337500 | 224000 | 223000 | 224000 | 223000 | 1292 |
| 437 | 20240422 | 114200 | 93252625500 | 223500 | 223000 | 223500 | 223000 | 727 |
| 438 | 20240422 | 114100 | 93090380500 | 223000 | 223000 | 223500 | 223000 | 601 |
| 439 | 20240422 | 114000 | 92956272500 | 223000 | 224000 | 224000 | 223000 | 1507 |
| 440 | 20240422 | 113900 | 92619489000 | 224000 | 223500 | 224000 | 223500 | 1036 |
| 441 | 20240422 | 113800 | 92387923000 | 223500 | 224000 | 224500 | 223500 | 994 |
| 442 | 20240422 | 113700 | 92165396500 | 224000 | 224000 | 224500 | 224000 | 362 |
| 443 | 20240422 | 113600 | 92084301500 | 224000 | 224500 | 224500 | 224000 | 1449 |
| 444 | 20240422 | 113500 | 91759696500 | 224000 | 224500 | 225000 | 224000 | 677 |
| 445 | 20240422 | 113400 | 91607707000 | 224500 | 225000 | 225000 | 224500 | 613 |
| 446 | 20240422 | 113300 | 91469877500 | 225000 | 225000 | 225000 | 224500 | 506 |
| 447 | 20240422 | 113200 | 91356124500 | 225000 | 224500 | 225500 | 224500 | 241 |
| 448 | 20240422 | 113100 | 91301932000 | 225000 | 225000 | 225500 | 224500 | 1136 |
| 449 | 20240422 | 113000 | 91046314000 | 225500 | 225000 | 225500 | 225000 | 323 |
| 450 | 20240422 | 112900 | 90973603000 | 225000 | 225000 | 225000 | 224500 | 658 |
| 451 | 20240422 | 112800 | 90825567000 | 224500 | 225000 | 225000 | 224500 | 612 |
| 452 | 20240422 | 112700 | 90688012000 | 225000 | 225000 | 225000 | 224500 | 456 |
| 453 | 20240422 | 112600 | 90585579500 | 225000 | 225000 | 225000 | 224500 | 300 |
| 454 | 20240422 | 112500 | 90518167000 | 225000 | 224500 | 225000 | 224500 | 466 |
| 455 | 20240422 | 112400 | 90413522000 | 224500 | 224500 | 225000 | 224000 | 369 |
| 456 | 20240422 | 112300 | 90330716000 | 224000 | 224500 | 225000 | 224000 | 1194 |
| 457 | 20240422 | 112200 | 90062711500 | 224500 | 224500 | 225000 | 224000 | 1711 |
| 458 | 20240422 | 112100 | 89678014500 | 225000 | 224000 | 225000 | 224000 | 1679 |
| 459 | 20240422 | 112000 | 89301189000 | 224000 | 224000 | 224500 | 224000 | 489 |
| 460 | 20240422 | 111900 | 89191625500 | 224000 | 224000 | 224500 | 224000 | 505 |
| 461 | 20240422 | 111800 | 89078385000 | 224000 | 223000 | 224500 | 223000 | 2381 |
| 462 | 20240422 | 111700 | 88545715000 | 223000 | 223500 | 223500 | 223000 | 850 |
| 463 | 20240422 | 111600 | 88356120000 | 223500 | 223500 | 223500 | 223000 | 1151 |
| 464 | 20240422 | 111500 | 88099355000 | 223000 | 223500 | 223500 | 223000 | 1374 |
| 465 | 20240422 | 111400 | 87792811500 | 223500 | 223500 | 223500 | 223000 | 4122 |
| 466 | 20240422 | 111300 | 86872010500 | 223500 | 224000 | 224000 | 223500 | 1463 |
| 467 | 20240422 | 111200 | 86544952500 | 223500 | 224000 | 224500 | 223500 | 1830 |
| 468 | 20240422 | 111100 | 86135258500 | 224500 | 224000 | 224500 | 224000 | 1238 |
| 469 | 20240422 | 111000 | 85857912000 | 224000 | 225000 | 225000 | 224000 | 7027 |
| 470 | 20240422 | 110900 | 84281885000 | 224500 | 225000 | 225500 | 224500 | 4672 |
| 471 | 20240422 | 110800 | 83230466500 | 225500 | 225500 | 226000 | 225000 | 3566 |
| 472 | 20240422 | 110700 | 82426346000 | 225500 | 225500 | 226000 | 225500 | 405 |
| 473 | 20240422 | 110600 | 82334975000 | 225500 | 226000 | 226000 | 225500 | 209 |
| 474 | 20240422 | 110500 | 82287790000 | 225500 | 226000 | 226500 | 225500 | 1029 |
| 475 | 20240422 | 110400 | 82055236000 | 226500 | 225500 | 226500 | 225500 | 1260 |
| 476 | 20240422 | 110300 | 81770541000 | 225500 | 225500 | 226000 | 225500 | 1763 |
| 477 | 20240422 | 110200 | 81372263000 | 225500 | 225500 | 226000 | 225500 | 1475 |
| 478 | 20240422 | 110100 | 81039631000 | 225500 | 225500 | 226000 | 225500 | 499 |
| 479 | 20240422 | 110000 | 80927092000 | 225500 | 225000 | 226000 | 225000 | 1266 |
| 480 | 20240422 | 105900 | 80641496000 | 225000 | 225000 | 225500 | 225000 | 1630 |
| 481 | 20240422 | 105800 | 80274092500 | 225000 | 225000 | 225500 | 225000 | 907 |
| 482 | 20240422 | 105700 | 80069979500 | 225500 | 225000 | 225500 | 225000 | 1359 |
| 483 | 20240422 | 105600 | 79763830000 | 225000 | 225000 | 225500 | 225000 | 2405 |
| 484 | 20240422 | 105500 | 79222678000 | 225000 | 226000 | 226000 | 225000 | 19752 |
| 485 | 20240422 | 105400 | 74774422500 | 226000 | 226000 | 226000 | 225500 | 574 |
| 486 | 20240422 | 105300 | 74644833000 | 225500 | 226000 | 226000 | 225500 | 447 |
| 487 | 20240422 | 105200 | 74543922000 | 225500 | 226000 | 226000 | 225500 | 610 |
| 488 | 20240422 | 105100 | 74406346000 | 225500 | 226500 | 226500 | 225500 | 3807 |
| 489 | 20240422 | 105000 | 73545952000 | 226500 | 226500 | 227500 | 226000 | 768 |
| 490 | 20240422 | 104900 | 73372100000 | 226500 | 227000 | 227000 | 226000 | 986 |
| 491 | 20240422 | 104800 | 73148604500 | 227000 | 226500 | 227000 | 226000 | 1930 |
| 492 | 20240422 | 104700 | 72711285000 | 226500 | 226000 | 226500 | 226000 | 497 |
| 493 | 20240422 | 104600 | 72598911000 | 226000 | 226000 | 226500 | 226000 | 327 |
| 494 | 20240422 | 104500 | 72525003500 | 226000 | 226000 | 226500 | 226000 | 262 |
| 495 | 20240422 | 104400 | 72465749500 | 226000 | 226500 | 226500 | 226000 | 351 |
| 496 | 20240422 | 104300 | 72386361500 | 226500 | 226000 | 226500 | 226000 | 522 |
| 497 | 20240422 | 104200 | 72268343000 | 226000 | 226000 | 226500 | 226000 | 603 |
| 498 | 20240422 | 104100 | 72132057500 | 226000 | 226500 | 226500 | 225500 | 1967 |
| 499 | 20240422 | 104000 | 71687473000 | 226500 | 226000 | 226500 | 226000 | 1033 |
| 500 | 20240422 | 103900 | 71453958000 | 226500 | 226000 | 226500 | 226000 | 868 |
| 501 | 20240422 | 103800 | 71257583000 | 226000 | 226000 | 226500 | 226000 | 538 |
| 502 | 20240422 | 103700 | 71135882500 | 226500 | 226500 | 227000 | 226000 | 3871 |
| 503 | 20240422 | 103600 | 70260627500 | 226500 | 227000 | 227000 | 226500 | 293 |
| 504 | 20240422 | 103500 | 70194248000 | 226500 | 227000 | 227000 | 226500 | 925 |
| 505 | 20240422 | 103400 | 69984716000 | 226500 | 227000 | 227000 | 226500 | 236 |
| 506 | 20240422 | 103300 | 69931247500 | 226500 | 226000 | 226500 | 226000 | 625 |
| 507 | 20240422 | 103200 | 69789807000 | 226500 | 227000 | 227000 | 226000 | 600 |
| 508 | 20240422 | 103100 | 69653874000 | 227000 | 227500 | 227500 | 226500 | 2040 |
| 509 | 20240422 | 103000 | 69191277000 | 227500 | 227000 | 227500 | 227000 | 301 |
| 510 | 20240422 | 102900 | 69122856500 | 227000 | 227000 | 227500 | 227000 | 515 |
| 511 | 20240422 | 102800 | 69005934500 | 227000 | 227000 | 227500 | 226500 | 853 |
| 512 | 20240422 | 102700 | 68812321500 | 227000 | 226500 | 227000 | 226000 | 803 |
| 513 | 20240422 | 102600 | 68630444000 | 226500 | 226000 | 226500 | 226000 | 786 |
| 514 | 20240422 | 102500 | 68452570500 | 226500 | 225500 | 226500 | 225500 | 1156 |
| 515 | 20240422 | 102400 | 68191390000 | 225500 | 226500 | 226500 | 225500 | 6697 |
| 516 | 20240422 | 102300 | 66678138000 | 226000 | 226500 | 227000 | 226000 | 3204 |
| 517 | 20240422 | 102200 | 65952539000 | 226500 | 226500 | 227000 | 226500 | 639 |
| 518 | 20240422 | 102100 | 65807691500 | 226500 | 227000 | 227000 | 226500 | 918 |
| 519 | 20240422 | 102000 | 65599742500 | 226500 | 226500 | 227000 | 226500 | 1304 |
| 520 | 20240422 | 101900 | 65304246000 | 226500 | 228000 | 228000 | 226500 | 6108 |
| 521 | 20240422 | 101800 | 63917310500 | 228000 | 228000 | 228000 | 227500 | 856 |
| 522 | 20240422 | 101700 | 63722305500 | 227500 | 227000 | 228000 | 227000 | 810 |
| 523 | 20240422 | 101600 | 63538081000 | 227000 | 227500 | 227500 | 227000 | 394 |
| 524 | 20240422 | 101500 | 63448617500 | 227500 | 227500 | 228000 | 227000 | 1710 |
| 525 | 20240422 | 101400 | 63059644000 | 227500 | 227500 | 228000 | 227000 | 1536 |
| 526 | 20240422 | 101300 | 62710219500 | 227500 | 228500 | 228500 | 227500 | 1447 |
| 527 | 20240422 | 101200 | 62380390500 | 228000 | 228500 | 229000 | 228000 | 862 |
| 528 | 20240422 | 101100 | 62183451000 | 229000 | 228500 | 229000 | 228500 | 143 |
| 529 | 20240422 | 101000 | 62150760000 | 228500 | 228500 | 229000 | 228000 | 1477 |
| 530 | 20240422 | 100900 | 61813296000 | 228500 | 229000 | 229000 | 228500 | 471 |
| 531 | 20240422 | 100800 | 61705574500 | 229000 | 229500 | 229500 | 229000 | 1334 |
| 532 | 20240422 | 100700 | 61400049000 | 229000 | 229500 | 229500 | 229000 | 444 |
| 533 | 20240422 | 100600 | 61298219500 | 229500 | 227500 | 229500 | 227500 | 2376 |
| 534 | 20240422 | 100500 | 60755939500 | 228000 | 227500 | 228000 | 227000 | 1757 |
| 535 | 20240422 | 100400 | 60356186500 | 227500 | 227500 | 228000 | 227500 | 465 |
| 536 | 20240422 | 100300 | 60250365500 | 227500 | 227500 | 228000 | 227500 | 594 |
| 537 | 20240422 | 100200 | 60115205000 | 228000 | 228000 | 228500 | 227500 | 1041 |
| 538 | 20240422 | 100100 | 59877966000 | 228000 | 227000 | 228000 | 227000 | 1657 |
| 539 | 20240422 | 100000 | 59501190000 | 227500 | 227500 | 227500 | 226500 | 2697 |
| 540 | 20240422 | 095900 | 58888879000 | 227000 | 227500 | 227500 | 226500 | 5947 |
| 541 | 20240422 | 095800 | 57539699000 | 227500 | 228000 | 228000 | 227000 | 1660 |
| 542 | 20240422 | 095700 | 57162462500 | 228000 | 228500 | 228500 | 227500 | 5619 |
| 543 | 20240422 | 095600 | 55881967500 | 228500 | 229000 | 229000 | 228500 | 1255 |
| 544 | 20240422 | 095500 | 55595111500 | 229000 | 228500 | 229000 | 228500 | 279 |
| 545 | 20240422 | 095400 | 55531306500 | 228500 | 228000 | 229000 | 228000 | 1883 |
| 546 | 20240422 | 095300 | 55101207000 | 228000 | 228500 | 228500 | 228000 | 442 |
| 547 | 20240422 | 095200 | 55000370500 | 228500 | 229000 | 229000 | 228000 | 2598 |
| 548 | 20240422 | 095100 | 54406880000 | 229000 | 228500 | 229000 | 228500 | 630 |
| 549 | 20240422 | 095000 | 54262751000 | 228500 | 229000 | 229500 | 228500 | 3714 |
| 550 | 20240422 | 094900 | 53413380000 | 229000 | 230000 | 230000 | 229000 | 3503 |
| 551 | 20240422 | 094800 | 52609885000 | 230000 | 229500 | 230000 | 229000 | 2822 |
| 552 | 20240422 | 094700 | 51962036500 | 229500 | 230000 | 230500 | 229500 | 1731 |
| 553 | 20240422 | 094600 | 51563578000 | 230000 | 229500 | 230500 | 229000 | 2970 |
| 554 | 20240422 | 094500 | 50881095500 | 229500 | 230000 | 230500 | 229500 | 1113 |
| 555 | 20240422 | 094400 | 50625367000 | 230500 | 230500 | 231000 | 230000 | 3091 |
| 556 | 20240422 | 094300 | 49913620500 | 231000 | 232500 | 232500 | 230500 | 4143 |
| 557 | 20240422 | 094200 | 48954128000 | 232500 | 232500 | 233000 | 232000 | 2878 |
| 558 | 20240422 | 094100 | 48284961500 | 232500 | 233000 | 233500 | 232000 | 4530 |
| 559 | 20240422 | 094000 | 47230263500 | 232500 | 232500 | 233000 | 232000 | 1763 |
| 560 | 20240422 | 093900 | 46820354500 | 232500 | 231500 | 233000 | 231000 | 3805 |
| 561 | 20240422 | 093800 | 45937120500 | 231500 | 230500 | 231500 | 230000 | 3567 |
| 562 | 20240422 | 093700 | 45112881500 | 231000 | 231500 | 231500 | 230500 | 2233 |
| 563 | 20240422 | 093600 | 44597158000 | 231500 | 231000 | 231500 | 231000 | 2244 |
| 564 | 20240422 | 093500 | 44078234500 | 231000 | 230000 | 231000 | 230000 | 362 |
| 565 | 20240422 | 093400 | 43994712000 | 230500 | 230000 | 231000 | 230000 | 1204 |
| 566 | 20240422 | 093300 | 43717130000 | 230000 | 229500 | 230500 | 228500 | 1712 |
| 567 | 20240422 | 093200 | 43324119000 | 229000 | 229500 | 229500 | 229000 | 1231 |
| 568 | 20240422 | 093100 | 43042159000 | 229000 | 229500 | 229500 | 229000 | 1030 |
| 569 | 20240422 | 093000 | 42806281000 | 229000 | 230000 | 230500 | 228500 | 3571 |
| 570 | 20240422 | 092900 | 41987302500 | 230000 | 230000 | 230500 | 229500 | 1527 |
| 571 | 20240422 | 092800 | 41636095000 | 230500 | 230000 | 231000 | 230000 | 2071 |
| 572 | 20240422 | 092700 | 41159329000 | 231000 | 230000 | 231500 | 230000 | 2917 |
| 573 | 20240422 | 092600 | 40486566000 | 230000 | 229500 | 230500 | 229000 | 1923 |
| 574 | 20240422 | 092500 | 40044759000 | 229000 | 229000 | 229500 | 228500 | 1048 |
| 575 | 20240422 | 092400 | 39804866500 | 229000 | 229000 | 229500 | 228500 | 2454 |
| 576 | 20240422 | 092300 | 39243156500 | 229000 | 229000 | 229500 | 228500 | 2158 |
| 577 | 20240422 | 092200 | 38748944000 | 228500 | 230000 | 230000 | 228000 | 6253 |
| 578 | 20240422 | 092100 | 37316089500 | 230500 | 230000 | 231000 | 230000 | 1389 |
| 579 | 20240422 | 092000 | 36996353500 | 230500 | 231500 | 231500 | 230000 | 3450 |
| 580 | 20240422 | 091900 | 36201403500 | 232000 | 231000 | 232000 | 230500 | 5248 |
| 581 | 20240422 | 091800 | 34987983000 | 231500 | 230000 | 231500 | 229500 | 4245 |
| 582 | 20240422 | 091700 | 34008225500 | 229500 | 229000 | 230000 | 228500 | 1017 |
| 583 | 20240422 | 091600 | 33774858500 | 229000 | 230000 | 230500 | 229000 | 4155 |
| 584 | 20240422 | 091500 | 32820495500 | 230500 | 230000 | 231500 | 229500 | 5642 |
| 585 | 20240422 | 091400 | 31520672500 | 230000 | 228000 | 230000 | 227500 | 4511 |
| 586 | 20240422 | 091300 | 30489677500 | 228000 | 228000 | 228500 | 227500 | 2527 |
| 587 | 20240422 | 091200 | 29913590000 | 227500 | 227500 | 228500 | 227000 | 4215 |
| 588 | 20240422 | 091100 | 28952762000 | 227000 | 227000 | 228000 | 227000 | 3746 |
| 589 | 20240422 | 091000 | 28100990000 | 227000 | 228500 | 228500 | 227000 | 7634 |
| 590 | 20240422 | 090900 | 26363530000 | 228500 | 227500 | 228500 | 227000 | 2448 |
| 591 | 20240422 | 090800 | 25805814000 | 227000 | 225500 | 228000 | 225500 | 7178 |
| 592 | 20240422 | 090700 | 24178400000 | 225500 | 226500 | 227500 | 225500 | 7304 |
| 593 | 20240422 | 090600 | 22525235500 | 227000 | 228000 | 229000 | 226500 | 7460 |
| 594 | 20240422 | 090500 | 20832006000 | 229000 | 229000 | 229500 | 227000 | 8742 |
| 595 | 20240422 | 090400 | 18836311500 | 228500 | 229000 | 230000 | 226000 | 13622 |
| 596 | 20240422 | 090300 | 15733039500 | 229000 | 232500 | 233000 | 229000 | 14548 |
| 597 | 20240422 | 090200 | 12373655000 | 232500 | 232500 | 234500 | 232000 | 7819 |
| 598 | 20240422 | 090100 | 10550157000 | 232500 | 237000 | 237500 | 232000 | 14891 |
| 599 | 20240422 | 090000 | 7044558000 | 237000 | 236500 | 237500 | 234500 | 28016 |