30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240424 | 183100 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 5395 |
| 3 | 20240424 | 183000 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 4 | 20240424 | 182900 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 5 | 20240424 | 182800 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 6 | 20240424 | 182700 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 7 | 20240424 | 182600 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 8 | 20240424 | 182500 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 9 | 20240424 | 182400 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 10 | 20240424 | 182300 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 11 | 20240424 | 182200 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 12 | 20240424 | 182100 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 13 | 20240424 | 182000 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 14 | 20240424 | 181900 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 15 | 20240424 | 181800 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 16 | 20240424 | 181700 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 17 | 20240424 | 181600 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 18 | 20240424 | 181500 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 19 | 20240424 | 181400 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 20 | 20240424 | 181300 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 21 | 20240424 | 181200 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 22 | 20240424 | 181100 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 23 | 20240424 | 181000 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 24 | 20240424 | 180900 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 25 | 20240424 | 180800 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 26 | 20240424 | 180700 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 27 | 20240424 | 180600 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 28 | 20240424 | 180500 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 29 | 20240424 | 180400 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 30 | 20240424 | 180300 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 31 | 20240424 | 180200 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 32 | 20240424 | 180100 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 5395 |
| 33 | 20240424 | 180000 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 34 | 20240424 | 175900 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 35 | 20240424 | 175800 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 36 | 20240424 | 175700 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 37 | 20240424 | 175600 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 38 | 20240424 | 175500 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 39 | 20240424 | 175400 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 40 | 20240424 | 175300 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 41 | 20240424 | 175200 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 42 | 20240424 | 175100 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 43 | 20240424 | 175000 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 44 | 20240424 | 174900 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 45 | 20240424 | 174800 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 46 | 20240424 | 174700 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 47 | 20240424 | 174600 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 48 | 20240424 | 174500 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 49 | 20240424 | 174400 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 50 | 20240424 | 174300 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 51 | 20240424 | 174200 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 52 | 20240424 | 174100 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 53 | 20240424 | 174000 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 54 | 20240424 | 173900 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 55 | 20240424 | 173800 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 56 | 20240424 | 173700 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 57 | 20240424 | 173600 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 58 | 20240424 | 173500 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 59 | 20240424 | 173400 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 60 | 20240424 | 173300 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 61 | 20240424 | 173200 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 62 | 20240424 | 173100 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 5395 |
| 63 | 20240424 | 173000 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 64 | 20240424 | 172900 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 65 | 20240424 | 172800 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 66 | 20240424 | 172700 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 67 | 20240424 | 172600 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 68 | 20240424 | 172500 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 69 | 20240424 | 172400 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 70 | 20240424 | 172300 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 71 | 20240424 | 172200 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 72 | 20240424 | 172100 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 73 | 20240424 | 172000 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 74 | 20240424 | 171900 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 75 | 20240424 | 171800 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 76 | 20240424 | 171700 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 77 | 20240424 | 171600 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 78 | 20240424 | 171500 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 79 | 20240424 | 171400 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 80 | 20240424 | 171300 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 81 | 20240424 | 171200 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 82 | 20240424 | 171100 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 83 | 20240424 | 171000 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 84 | 20240424 | 170900 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 85 | 20240424 | 170800 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 86 | 20240424 | 170700 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 87 | 20240424 | 170600 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 88 | 20240424 | 170500 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 89 | 20240424 | 170400 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 90 | 20240424 | 170300 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 91 | 20240424 | 170200 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 92 | 20240424 | 170100 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 5395 |
| 93 | 20240424 | 170000 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 94 | 20240424 | 165900 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 95 | 20240424 | 165800 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 96 | 20240424 | 165700 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 97 | 20240424 | 165600 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 98 | 20240424 | 165500 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 99 | 20240424 | 165400 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 100 | 20240424 | 165300 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 101 | 20240424 | 165200 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 102 | 20240424 | 165100 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 103 | 20240424 | 165000 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 104 | 20240424 | 164900 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 105 | 20240424 | 164800 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 106 | 20240424 | 164700 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 107 | 20240424 | 164600 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 108 | 20240424 | 164500 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 109 | 20240424 | 164400 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 110 | 20240424 | 164300 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 111 | 20240424 | 164200 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 112 | 20240424 | 164100 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 113 | 20240424 | 164000 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 114 | 20240424 | 163900 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 115 | 20240424 | 163800 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 116 | 20240424 | 163700 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 117 | 20240424 | 163600 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 118 | 20240424 | 163500 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 119 | 20240424 | 163400 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 120 | 20240424 | 163300 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 121 | 20240424 | 163200 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 122 | 20240424 | 163100 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 5395 |
| 123 | 20240424 | 163000 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 124 | 20240424 | 162900 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 125 | 20240424 | 162800 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 126 | 20240424 | 162700 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 127 | 20240424 | 162600 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 128 | 20240424 | 162500 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 129 | 20240424 | 162400 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 130 | 20240424 | 162300 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 131 | 20240424 | 162200 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 132 | 20240424 | 162100 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 133 | 20240424 | 162000 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 134 | 20240424 | 161900 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 135 | 20240424 | 161800 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 136 | 20240424 | 161700 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 137 | 20240424 | 161600 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 138 | 20240424 | 161500 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 139 | 20240424 | 161400 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 140 | 20240424 | 161300 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 141 | 20240424 | 161200 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 142 | 20240424 | 161100 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 143 | 20240424 | 161000 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 144 | 20240424 | 160900 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 145 | 20240424 | 160800 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 146 | 20240424 | 160700 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 147 | 20240424 | 160600 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 148 | 20240424 | 160500 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 149 | 20240424 | 160400 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 150 | 20240424 | 160300 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 151 | 20240424 | 160200 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 152 | 20240424 | 160100 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 5395 |
| 153 | 20240424 | 160000 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 154 | 20240424 | 155900 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 155 | 20240424 | 155800 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 156 | 20240424 | 155700 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 157 | 20240424 | 155600 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 158 | 20240424 | 155500 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 159 | 20240424 | 155400 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 160 | 20240424 | 155300 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 161 | 20240424 | 155200 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 162 | 20240424 | 155100 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 163 | 20240424 | 155000 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 164 | 20240424 | 154900 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 165 | 20240424 | 154800 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 166 | 20240424 | 154700 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 167 | 20240424 | 154600 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 168 | 20240424 | 154500 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 169 | 20240424 | 154400 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 170 | 20240424 | 154300 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 171 | 20240424 | 154200 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 172 | 20240424 | 154100 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 173 | 20240424 | 154000 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 174 | 20240424 | 153900 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 175 | 20240424 | 153800 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 176 | 20240424 | 153700 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 177 | 20240424 | 153600 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 178 | 20240424 | 153500 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 179 | 20240424 | 153400 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 180 | 20240424 | 153300 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 181 | 20240424 | 153200 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 182 | 20240424 | 153100 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 5395 |
| 183 | 20240424 | 153000 | 4656759100 | 22950 | 22950 | 22950 | 22950 | 5395 |
| 184 | 20240424 | 152900 | 4532943850 | 23100 | 23100 | 23100 | 23100 | 0 |
| 185 | 20240424 | 152800 | 4532943850 | 23100 | 23100 | 23100 | 23100 | 0 |
| 186 | 20240424 | 152700 | 4532943850 | 23100 | 23100 | 23100 | 23100 | 0 |
| 187 | 20240424 | 152600 | 4532943850 | 23100 | 23100 | 23100 | 23100 | 0 |
| 188 | 20240424 | 152500 | 4532943850 | 23100 | 23100 | 23100 | 23100 | 0 |
| 189 | 20240424 | 152400 | 4532943850 | 23100 | 23100 | 23100 | 23100 | 0 |
| 190 | 20240424 | 152300 | 4532943850 | 23100 | 23100 | 23100 | 23100 | 0 |
| 191 | 20240424 | 152200 | 4532943850 | 23100 | 23100 | 23100 | 23100 | 0 |
| 192 | 20240424 | 152100 | 4532943850 | 23100 | 23100 | 23100 | 23100 | 0 |
| 193 | 20240424 | 152000 | 4532943850 | 23100 | 23100 | 23100 | 23100 | 0 |
| 194 | 20240424 | 151900 | 4532943850 | 23100 | 23000 | 23100 | 23000 | 723 |
| 195 | 20240424 | 151800 | 4516281150 | 23050 | 23050 | 23050 | 23000 | 371 |
| 196 | 20240424 | 151700 | 4507729850 | 23000 | 22950 | 23000 | 22950 | 2148 |
| 197 | 20240424 | 151600 | 4458359750 | 22900 | 22900 | 22900 | 22850 | 704 |
| 198 | 20240424 | 151500 | 4442238500 | 22900 | 22850 | 22900 | 22850 | 201 |
| 199 | 20240424 | 151400 | 4437636600 | 22900 | 22900 | 22900 | 22850 | 178 |
| 200 | 20240424 | 151300 | 4433567100 | 22900 | 22850 | 22900 | 22850 | 517 |
| 201 | 20240424 | 151200 | 4421748100 | 22850 | 22850 | 22850 | 22800 | 356 |
| 202 | 20240424 | 151100 | 4413613550 | 22850 | 22850 | 22850 | 22850 | 204 |
| 203 | 20240424 | 151000 | 4408952150 | 22850 | 22900 | 22900 | 22850 | 549 |
| 204 | 20240424 | 150900 | 4396402100 | 22850 | 22850 | 22900 | 22850 | 384 |
| 205 | 20240424 | 150800 | 4387627650 | 22850 | 22900 | 22900 | 22850 | 515 |
| 206 | 20240424 | 150700 | 4375856450 | 22900 | 22900 | 22900 | 22900 | 30 |
| 207 | 20240424 | 150600 | 4375169450 | 22900 | 22900 | 22900 | 22900 | 49 |
| 208 | 20240424 | 150500 | 4374047350 | 22900 | 22900 | 22900 | 22900 | 228 |
| 209 | 20240424 | 150400 | 4368826150 | 22900 | 22950 | 22950 | 22900 | 912 |
| 210 | 20240424 | 150300 | 4347913700 | 22950 | 22950 | 22950 | 22950 | 215 |
| 211 | 20240424 | 150200 | 4342979450 | 22950 | 22900 | 22950 | 22900 | 443 |
| 212 | 20240424 | 150100 | 4332825000 | 22950 | 22900 | 22950 | 22900 | 19 |
| 213 | 20240424 | 150000 | 4332389850 | 22950 | 22900 | 22950 | 22900 | 332 |
| 214 | 20240424 | 145900 | 4324782400 | 22900 | 22900 | 22900 | 22850 | 179 |
| 215 | 20240424 | 145800 | 4320685750 | 22900 | 22850 | 22950 | 22800 | 2816 |
| 216 | 20240424 | 145700 | 4256240700 | 22850 | 22850 | 22850 | 22850 | 110 |
| 217 | 20240424 | 145600 | 4253727200 | 22850 | 22900 | 22900 | 22850 | 72 |
| 218 | 20240424 | 145500 | 4252079000 | 22850 | 22950 | 22950 | 22850 | 213 |
| 219 | 20240424 | 145400 | 4247199350 | 22950 | 22850 | 22950 | 22850 | 769 |
| 220 | 20240424 | 145300 | 4229588300 | 22850 | 22750 | 22850 | 22750 | 389 |
| 221 | 20240424 | 145200 | 4220713250 | 22750 | 22850 | 22850 | 22750 | 1069 |
| 222 | 20240424 | 145100 | 4196376200 | 22850 | 22900 | 22900 | 22800 | 239 |
| 223 | 20240424 | 145000 | 4190914900 | 22900 | 22900 | 22900 | 22900 | 144 |
| 224 | 20240424 | 144900 | 4187617300 | 22950 | 22900 | 22950 | 22900 | 25 |
| 225 | 20240424 | 144800 | 4187044650 | 22900 | 22900 | 22950 | 22850 | 673 |
| 226 | 20240424 | 144700 | 4171640500 | 22950 | 22900 | 22950 | 22900 | 28 |
| 227 | 20240424 | 144600 | 4170998950 | 22950 | 22950 | 22950 | 22900 | 18 |
| 228 | 20240424 | 144500 | 4170586500 | 22900 | 22950 | 22950 | 22900 | 2 |
| 229 | 20240424 | 144400 | 4170540650 | 22900 | 22900 | 22900 | 22900 | 15 |
| 230 | 20240424 | 144300 | 4170197150 | 22900 | 22900 | 22900 | 22900 | 43 |
| 231 | 20240424 | 144200 | 4169212450 | 22900 | 22950 | 22950 | 22900 | 156 |
| 232 | 20240424 | 144100 | 4165632800 | 23000 | 23000 | 23000 | 23000 | 30 |
| 233 | 20240424 | 144000 | 4164942800 | 23000 | 22950 | 23000 | 22900 | 43 |
| 234 | 20240424 | 143900 | 4163955950 | 23000 | 22950 | 23000 | 22900 | 408 |
| 235 | 20240424 | 143800 | 4154592850 | 22900 | 22950 | 22950 | 22900 | 30 |
| 236 | 20240424 | 143700 | 4153905800 | 22950 | 22950 | 22950 | 22950 | 675 |
| 237 | 20240424 | 143600 | 4138414550 | 22900 | 22950 | 22950 | 22900 | 1532 |
| 238 | 20240424 | 143500 | 4103259000 | 22950 | 22950 | 23000 | 22950 | 23 |
| 239 | 20240424 | 143400 | 4102731050 | 22950 | 22950 | 22950 | 22950 | 339 |
| 240 | 20240424 | 143300 | 4094951000 | 22950 | 23000 | 23000 | 22950 | 80 |
| 241 | 20240424 | 143200 | 4093113500 | 23000 | 23000 | 23000 | 23000 | 1114 |
| 242 | 20240424 | 143100 | 4067491500 | 23050 | 23000 | 23050 | 23000 | 1546 |
| 243 | 20240424 | 143000 | 4031933400 | 22950 | 23000 | 23000 | 22950 | 141 |
| 244 | 20240424 | 142900 | 4028696800 | 23000 | 23000 | 23000 | 23000 | 347 |
| 245 | 20240424 | 142800 | 4020715800 | 22950 | 22950 | 22950 | 22950 | 246 |
| 246 | 20240424 | 142700 | 4015070100 | 22950 | 22900 | 22950 | 22900 | 173 |
| 247 | 20240424 | 142600 | 4011102600 | 22950 | 22950 | 22950 | 22950 | 162 |
| 248 | 20240424 | 142500 | 4007384700 | 22950 | 22950 | 22950 | 22950 | 91 |
| 249 | 20240424 | 142400 | 4005296250 | 22950 | 22950 | 23000 | 22950 | 223 |
| 250 | 20240424 | 142300 | 4000176900 | 22950 | 22950 | 22950 | 22950 | 72 |
| 251 | 20240424 | 142200 | 3998524500 | 23000 | 22950 | 23000 | 22900 | 308 |
| 252 | 20240424 | 142100 | 3991460250 | 22900 | 22900 | 22900 | 22900 | 224 |
| 253 | 20240424 | 142000 | 3986330650 | 22950 | 22900 | 22950 | 22900 | 336 |
| 254 | 20240424 | 141900 | 3978619500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 255 | 20240424 | 141800 | 3978619500 | 22900 | 22900 | 22900 | 22900 | 203 |
| 256 | 20240424 | 141700 | 3973970800 | 22950 | 22950 | 22950 | 22950 | 50 |
| 257 | 20240424 | 141600 | 3972823300 | 22950 | 22950 | 22950 | 22900 | 930 |
| 258 | 20240424 | 141500 | 3951484450 | 22950 | 22950 | 23000 | 22950 | 219 |
| 259 | 20240424 | 141400 | 3946457550 | 23000 | 23000 | 23000 | 22950 | 158 |
| 260 | 20240424 | 141300 | 3942828550 | 23000 | 23050 | 23050 | 23000 | 669 |
| 261 | 20240424 | 141200 | 3927441150 | 23000 | 23000 | 23000 | 23000 | 114 |
| 262 | 20240424 | 141100 | 3924819150 | 23050 | 23050 | 23050 | 23050 | 26 |
| 263 | 20240424 | 141000 | 3924219850 | 23050 | 23050 | 23050 | 23050 | 15 |
| 264 | 20240424 | 140900 | 3923874100 | 23050 | 23050 | 23050 | 23050 | 307 |
| 265 | 20240424 | 140800 | 3916797750 | 23100 | 23050 | 23100 | 23050 | 28 |
| 266 | 20240424 | 140700 | 3916151250 | 23050 | 23050 | 23050 | 23050 | 26 |
| 267 | 20240424 | 140600 | 3915551950 | 23100 | 23100 | 23150 | 23100 | 300 |
| 268 | 20240424 | 140500 | 3908621900 | 23050 | 23100 | 23100 | 23050 | 539 |
| 269 | 20240424 | 140400 | 3896181850 | 23050 | 23100 | 23100 | 23050 | 150 |
| 270 | 20240424 | 140300 | 3892721850 | 23100 | 23150 | 23150 | 23100 | 571 |
| 271 | 20240424 | 140200 | 3879525000 | 23100 | 23050 | 23100 | 23050 | 1259 |
| 272 | 20240424 | 140100 | 3850444550 | 23100 | 23050 | 23100 | 23000 | 188 |
| 273 | 20240424 | 140000 | 3846112150 | 23000 | 23000 | 23000 | 22900 | 1458 |
| 274 | 20240424 | 135900 | 3812637000 | 23050 | 23000 | 23050 | 23000 | 2 |
| 275 | 20240424 | 135800 | 3812590950 | 23000 | 23000 | 23000 | 23000 | 110 |
| 276 | 20240424 | 135700 | 3810060950 | 23050 | 23050 | 23050 | 23050 | 352 |
| 277 | 20240424 | 135600 | 3801947350 | 23050 | 22950 | 23050 | 22950 | 41 |
| 278 | 20240424 | 135500 | 3801005600 | 23000 | 23000 | 23000 | 23000 | 300 |
| 279 | 20240424 | 135400 | 3794105600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 280 | 20240424 | 135300 | 3794105600 | 23000 | 23050 | 23050 | 23000 | 1338 |
| 281 | 20240424 | 135200 | 3763331500 | 23050 | 23050 | 23050 | 23050 | 1 |
| 282 | 20240424 | 135100 | 3763308450 | 23100 | 23100 | 23100 | 23100 | 45 |
| 283 | 20240424 | 135000 | 3762268950 | 23100 | 23000 | 23100 | 22950 | 1908 |
| 284 | 20240424 | 134900 | 3718368450 | 23000 | 23000 | 23000 | 23000 | 462 |
| 285 | 20240424 | 134800 | 3707742450 | 22950 | 22950 | 22950 | 22950 | 7 |
| 286 | 20240424 | 134700 | 3707581800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 287 | 20240424 | 134600 | 3707581800 | 22950 | 22950 | 22950 | 22950 | 292 |
| 288 | 20240424 | 134500 | 3700880400 | 22900 | 22900 | 22900 | 22900 | 20 |
| 289 | 20240424 | 134400 | 3700422400 | 22900 | 22900 | 22900 | 22900 | 25 |
| 290 | 20240424 | 134300 | 3699849900 | 22900 | 22900 | 22900 | 22900 | 43 |
| 291 | 20240424 | 134200 | 3698865200 | 22900 | 22950 | 22950 | 22900 | 73 |
| 292 | 20240424 | 134100 | 3697193300 | 22950 | 22950 | 22950 | 22950 | 6 |
| 293 | 20240424 | 134000 | 3697055600 | 22950 | 22950 | 22950 | 22950 | 23 |
| 294 | 20240424 | 133900 | 3696527750 | 22950 | 22900 | 22950 | 22900 | 51 |
| 295 | 20240424 | 133800 | 3695359800 | 22900 | 22900 | 22900 | 22900 | 83 |
| 296 | 20240424 | 133700 | 3693459100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 297 | 20240424 | 133600 | 3693459100 | 22950 | 22950 | 22950 | 22950 | 41 |
| 298 | 20240424 | 133500 | 3692518150 | 23000 | 23000 | 23000 | 23000 | 1 |
| 299 | 20240424 | 133400 | 3692495150 | 22950 | 22950 | 22950 | 22950 | 0 |
| 300 | 20240424 | 133300 | 3692495150 | 22950 | 22950 | 22950 | 22950 | 10 |
| 301 | 20240424 | 133200 | 3692265650 | 22950 | 22950 | 22950 | 22950 | 360 |
| 302 | 20240424 | 133100 | 3684003650 | 22950 | 22900 | 22950 | 22900 | 562 |
| 303 | 20240424 | 133000 | 3671111250 | 22950 | 22950 | 22950 | 22950 | 313 |
| 304 | 20240424 | 132900 | 3663927900 | 22950 | 22950 | 22950 | 22950 | 51 |
| 305 | 20240424 | 132800 | 3662757450 | 22950 | 22900 | 22950 | 22900 | 384 |
| 306 | 20240424 | 132700 | 3653962150 | 22950 | 22950 | 22950 | 22950 | 1 |
| 307 | 20240424 | 132600 | 3653939200 | 22950 | 22900 | 22950 | 22900 | 37 |
| 308 | 20240424 | 132500 | 3653091300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 309 | 20240424 | 132400 | 3653091300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 310 | 20240424 | 132300 | 3653091300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 311 | 20240424 | 132200 | 3653091300 | 22950 | 23000 | 23000 | 22950 | 166 |
| 312 | 20240424 | 132100 | 3649281550 | 22950 | 22950 | 22950 | 22950 | 164 |
| 313 | 20240424 | 132000 | 3645517750 | 23000 | 23000 | 23000 | 22950 | 86 |
| 314 | 20240424 | 131900 | 3643540000 | 22950 | 22950 | 22950 | 22950 | 63 |
| 315 | 20240424 | 131800 | 3642094150 | 23000 | 22950 | 23000 | 22950 | 107 |
| 316 | 20240424 | 131700 | 3639638450 | 22950 | 22950 | 22950 | 22950 | 16 |
| 317 | 20240424 | 131600 | 3639271250 | 22950 | 22950 | 22950 | 22950 | 578 |
| 318 | 20240424 | 131500 | 3626006150 | 22950 | 22900 | 22950 | 22900 | 197 |
| 319 | 20240424 | 131400 | 3621494450 | 22900 | 22950 | 22950 | 22900 | 513 |
| 320 | 20240424 | 131300 | 3609721450 | 22950 | 22950 | 22950 | 22950 | 100 |
| 321 | 20240424 | 131200 | 3607426450 | 22950 | 22950 | 22950 | 22950 | 1438 |
| 322 | 20240424 | 131100 | 3574424350 | 22950 | 23000 | 23000 | 22950 | 287 |
| 323 | 20240424 | 131000 | 3567835650 | 23000 | 23000 | 23000 | 23000 | 20 |
| 324 | 20240424 | 130900 | 3567375650 | 23000 | 23000 | 23000 | 23000 | 12 |
| 325 | 20240424 | 130800 | 3567099650 | 23000 | 22950 | 23000 | 22950 | 110 |
| 326 | 20240424 | 130700 | 3564574950 | 22950 | 23000 | 23000 | 22950 | 2 |
| 327 | 20240424 | 130600 | 3564529000 | 23000 | 22950 | 23000 | 22950 | 192 |
| 328 | 20240424 | 130500 | 3560122050 | 23000 | 22950 | 23000 | 22950 | 85 |
| 329 | 20240424 | 130400 | 3558167900 | 23000 | 23000 | 23050 | 22950 | 282 |
| 330 | 20240424 | 130300 | 3551689850 | 23000 | 23000 | 23000 | 23000 | 30 |
| 331 | 20240424 | 130200 | 3550999850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 332 | 20240424 | 130100 | 3550999850 | 23000 | 23000 | 23000 | 23000 | 122 |
| 333 | 20240424 | 130000 | 3548193850 | 23000 | 22950 | 23000 | 22950 | 261 |
| 334 | 20240424 | 125900 | 3542193100 | 22950 | 23000 | 23050 | 22950 | 291 |
| 335 | 20240424 | 125800 | 3535503400 | 23050 | 23050 | 23050 | 23050 | 73 |
| 336 | 20240424 | 125700 | 3533820750 | 23050 | 23050 | 23100 | 23050 | 827 |
| 337 | 20240424 | 125600 | 3514724350 | 23050 | 23050 | 23050 | 23050 | 1 |
| 338 | 20240424 | 125500 | 3514701300 | 23050 | 23000 | 23050 | 23000 | 284 |
| 339 | 20240424 | 125400 | 3508159100 | 23050 | 23050 | 23050 | 23050 | 105 |
| 340 | 20240424 | 125300 | 3505738850 | 23100 | 23100 | 23100 | 23100 | 10 |
| 341 | 20240424 | 125200 | 3505507850 | 23100 | 23050 | 23100 | 23050 | 196 |
| 342 | 20240424 | 125100 | 3500989000 | 23050 | 23100 | 23100 | 23050 | 155 |
| 343 | 20240424 | 125000 | 3497415850 | 23100 | 23100 | 23100 | 23100 | 50 |
| 344 | 20240424 | 124900 | 3496260850 | 23100 | 23100 | 23100 | 23100 | 63 |
| 345 | 20240424 | 124800 | 3494805550 | 23050 | 23050 | 23050 | 23050 | 82 |
| 346 | 20240424 | 124700 | 3492915450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 347 | 20240424 | 124600 | 3492915450 | 23050 | 23050 | 23050 | 23050 | 232 |
| 348 | 20240424 | 124500 | 3487567850 | 23050 | 23000 | 23050 | 23000 | 3 |
| 349 | 20240424 | 124400 | 3487498800 | 23050 | 23050 | 23050 | 23050 | 251 |
| 350 | 20240424 | 124300 | 3481713250 | 23050 | 23050 | 23050 | 23050 | 4 |
| 351 | 20240424 | 124200 | 3481621050 | 23100 | 23100 | 23100 | 23100 | 0 |
| 352 | 20240424 | 124100 | 3481621050 | 23100 | 23100 | 23150 | 23100 | 445 |
| 353 | 20240424 | 124000 | 3471323950 | 23150 | 23150 | 23150 | 23100 | 1412 |
| 354 | 20240424 | 123900 | 3438638750 | 23200 | 23150 | 23200 | 23150 | 99 |
| 355 | 20240424 | 123800 | 3436345350 | 23150 | 23150 | 23200 | 23150 | 484 |
| 356 | 20240424 | 123700 | 3425131950 | 23150 | 23050 | 23150 | 23050 | 252 |
| 357 | 20240424 | 123600 | 3419308750 | 23050 | 23050 | 23050 | 23050 | 617 |
| 358 | 20240424 | 123500 | 3405086900 | 23050 | 23050 | 23050 | 23050 | 790 |
| 359 | 20240424 | 123400 | 3386877400 | 23100 | 23050 | 23100 | 23050 | 129 |
| 360 | 20240424 | 123300 | 3383898350 | 23100 | 23100 | 23100 | 23000 | 265 |
| 361 | 20240424 | 123200 | 3377787450 | 23000 | 23050 | 23100 | 23000 | 112 |
| 362 | 20240424 | 123100 | 3375208450 | 23050 | 23050 | 23050 | 23050 | 32 |
| 363 | 20240424 | 123000 | 3374470850 | 23050 | 23050 | 23100 | 23050 | 308 |
| 364 | 20240424 | 122900 | 3367368450 | 23100 | 23100 | 23100 | 23100 | 40 |
| 365 | 20240424 | 122800 | 3366444450 | 23100 | 23050 | 23100 | 23050 | 168 |
| 366 | 20240424 | 122700 | 3362566050 | 23050 | 23050 | 23050 | 23050 | 11 |
| 367 | 20240424 | 122600 | 3362312500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 368 | 20240424 | 122500 | 3362312500 | 23000 | 23000 | 23000 | 23000 | 101 |
| 369 | 20240424 | 122400 | 3359989500 | 23000 | 23000 | 23000 | 23000 | 16 |
| 370 | 20240424 | 122300 | 3359621500 | 23050 | 23050 | 23050 | 23050 | 43 |
| 371 | 20240424 | 122200 | 3358630350 | 23050 | 23100 | 23100 | 23050 | 510 |
| 372 | 20240424 | 122100 | 3346874350 | 23100 | 23050 | 23100 | 23050 | 45 |
| 373 | 20240424 | 122000 | 3345837050 | 23100 | 23050 | 23100 | 23050 | 147 |
| 374 | 20240424 | 121900 | 3342448100 | 23100 | 23100 | 23100 | 23050 | 18 |
| 375 | 20240424 | 121800 | 3342032400 | 23150 | 23100 | 23150 | 23100 | 578 |
| 376 | 20240424 | 121700 | 3328680400 | 23100 | 23100 | 23100 | 23100 | 63 |
| 377 | 20240424 | 121600 | 3327225100 | 23100 | 23100 | 23100 | 23100 | 1 |
| 378 | 20240424 | 121500 | 3327202000 | 23050 | 23000 | 23050 | 23000 | 286 |
| 379 | 20240424 | 121400 | 3320610200 | 23000 | 23000 | 23000 | 23000 | 1 |
| 380 | 20240424 | 121300 | 3320587200 | 23050 | 23050 | 23050 | 23050 | 40 |
| 381 | 20240424 | 121200 | 3319665200 | 23050 | 23000 | 23050 | 23000 | 83 |
| 382 | 20240424 | 121100 | 3317756150 | 23100 | 23100 | 23100 | 23100 | 13 |
| 383 | 20240424 | 121000 | 3317455850 | 23050 | 23050 | 23100 | 23050 | 472 |
| 384 | 20240424 | 120900 | 3306576150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 385 | 20240424 | 120800 | 3306576150 | 23100 | 23100 | 23100 | 23100 | 36 |
| 386 | 20240424 | 120700 | 3305744550 | 23100 | 23100 | 23100 | 23100 | 136 |
| 387 | 20240424 | 120600 | 3302602950 | 23050 | 23050 | 23050 | 23050 | 56 |
| 388 | 20240424 | 120500 | 3301312150 | 23100 | 23100 | 23100 | 23100 | 60 |
| 389 | 20240424 | 120400 | 3299926150 | 23050 | 23050 | 23100 | 23050 | 141 |
| 390 | 20240424 | 120300 | 3296676000 | 23100 | 23100 | 23100 | 23100 | 58 |
| 391 | 20240424 | 120200 | 3295336200 | 23100 | 23050 | 23100 | 23050 | 21 |
| 392 | 20240424 | 120100 | 3294852100 | 23100 | 23050 | 23100 | 23050 | 143 |
| 393 | 20240424 | 120000 | 3291551350 | 23050 | 23000 | 23050 | 23000 | 426 |
| 394 | 20240424 | 115900 | 3281732200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 395 | 20240424 | 115800 | 3281732200 | 22950 | 22950 | 22950 | 22950 | 78 |
| 396 | 20240424 | 115700 | 3279942100 | 23050 | 23000 | 23050 | 23000 | 7 |
| 397 | 20240424 | 115600 | 3279781050 | 23000 | 23000 | 23000 | 23000 | 37 |
| 398 | 20240424 | 115500 | 3278930050 | 23000 | 23000 | 23000 | 23000 | 89 |
| 399 | 20240424 | 115400 | 3276883050 | 23000 | 23000 | 23000 | 23000 | 6 |
| 400 | 20240424 | 115300 | 3276745050 | 22950 | 22950 | 22950 | 22950 | 72 |
| 401 | 20240424 | 115200 | 3275092650 | 23000 | 23000 | 23000 | 23000 | 1 |
| 402 | 20240424 | 115100 | 3275069650 | 22950 | 22900 | 22950 | 22900 | 136 |
| 403 | 20240424 | 115000 | 3271950250 | 22900 | 22950 | 22950 | 22800 | 1158 |
| 404 | 20240424 | 114900 | 3245462100 | 22950 | 23000 | 23000 | 22950 | 53 |
| 405 | 20240424 | 114800 | 3244245650 | 22950 | 22950 | 23000 | 22950 | 21 |
| 406 | 20240424 | 114700 | 3243763650 | 22900 | 22900 | 22900 | 22900 | 35 |
| 407 | 20240424 | 114600 | 3242962150 | 22900 | 22900 | 22900 | 22900 | 21 |
| 408 | 20240424 | 114500 | 3242481250 | 22900 | 23000 | 23000 | 22900 | 556 |
| 409 | 20240424 | 114400 | 3229728400 | 23000 | 23000 | 23000 | 23000 | 167 |
| 410 | 20240424 | 114300 | 3225887400 | 23050 | 23050 | 23050 | 23050 | 20 |
| 411 | 20240424 | 114200 | 3225426400 | 23050 | 23050 | 23050 | 23050 | 122 |
| 412 | 20240424 | 114100 | 3222614300 | 23100 | 23050 | 23100 | 23050 | 143 |
| 413 | 20240424 | 114000 | 3219314500 | 23000 | 23000 | 23000 | 23000 | 922 |
| 414 | 20240424 | 113900 | 3198108500 | 22950 | 22950 | 22950 | 22950 | 51 |
| 415 | 20240424 | 113800 | 3196938050 | 23000 | 23000 | 23000 | 23000 | 60 |
| 416 | 20240424 | 113700 | 3195558050 | 22950 | 22950 | 22950 | 22950 | 201 |
| 417 | 20240424 | 113600 | 3190945100 | 22950 | 22950 | 22950 | 22950 | 1 |
| 418 | 20240424 | 113500 | 3190922150 | 22950 | 22950 | 22950 | 22950 | 2 |
| 419 | 20240424 | 113400 | 3190876250 | 22950 | 22900 | 22950 | 22900 | 38 |
| 420 | 20240424 | 113300 | 3190005500 | 22900 | 23000 | 23000 | 22900 | 53 |
| 421 | 20240424 | 113200 | 3188786700 | 23000 | 22900 | 23000 | 22900 | 1846 |
| 422 | 20240424 | 113100 | 3146476800 | 22900 | 22900 | 22900 | 22850 | 207 |
| 423 | 20240424 | 113000 | 3141736650 | 22950 | 22900 | 22950 | 22900 | 173 |
| 424 | 20240424 | 112900 | 3137771900 | 22950 | 22950 | 22950 | 22950 | 35 |
| 425 | 20240424 | 112800 | 3136968650 | 22950 | 22950 | 22950 | 22950 | 4 |
| 426 | 20240424 | 112700 | 3136876850 | 23000 | 22950 | 23000 | 22950 | 97 |
| 427 | 20240424 | 112600 | 3134650600 | 22900 | 22900 | 22900 | 22900 | 126 |
| 428 | 20240424 | 112500 | 3131765200 | 22950 | 23000 | 23000 | 22900 | 128 |
| 429 | 20240424 | 112400 | 3128827200 | 22950 | 23000 | 23000 | 22950 | 60 |
| 430 | 20240424 | 112300 | 3127450150 | 22950 | 23000 | 23000 | 22950 | 4 |
| 431 | 20240424 | 112200 | 3127358300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 432 | 20240424 | 112100 | 3127358300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 433 | 20240424 | 112000 | 3127358300 | 23000 | 23000 | 23000 | 23000 | 163 |
| 434 | 20240424 | 111900 | 3123609300 | 23000 | 23000 | 23000 | 23000 | 101 |
| 435 | 20240424 | 111800 | 3121286300 | 23000 | 23000 | 23000 | 23000 | 38 |
| 436 | 20240424 | 111700 | 3120412300 | 22950 | 22950 | 22950 | 22950 | 375 |
| 437 | 20240424 | 111600 | 3111806050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 438 | 20240424 | 111500 | 3111806050 | 22950 | 22950 | 22950 | 22950 | 1 |
| 439 | 20240424 | 111400 | 3111783100 | 22900 | 22900 | 23000 | 22900 | 595 |
| 440 | 20240424 | 111300 | 3098146550 | 22900 | 22900 | 22900 | 22900 | 216 |
| 441 | 20240424 | 111200 | 3093200150 | 22950 | 22950 | 22950 | 22900 | 717 |
| 442 | 20240424 | 111100 | 3076755700 | 23000 | 22950 | 23000 | 22950 | 459 |
| 443 | 20240424 | 111000 | 3066221150 | 22950 | 22950 | 22950 | 22950 | 533 |
| 444 | 20240424 | 110900 | 3053988800 | 22950 | 23000 | 23000 | 22950 | 122 |
| 445 | 20240424 | 110800 | 3051184000 | 22950 | 23000 | 23000 | 22950 | 417 |
| 446 | 20240424 | 110700 | 3041598550 | 22950 | 23000 | 23000 | 22950 | 549 |
| 447 | 20240424 | 110600 | 3028973900 | 23050 | 23050 | 23050 | 22950 | 1034 |
| 448 | 20240424 | 110500 | 3005216700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 449 | 20240424 | 110400 | 3005216700 | 23050 | 23000 | 23050 | 23000 | 13 |
| 450 | 20240424 | 110300 | 3004917650 | 23100 | 23000 | 23100 | 23000 | 3 |
| 451 | 20240424 | 110200 | 3004848550 | 23000 | 23000 | 23050 | 23000 | 15 |
| 452 | 20240424 | 110100 | 3004503250 | 22950 | 23050 | 23050 | 22950 | 57 |
| 453 | 20240424 | 110000 | 3003191350 | 23000 | 23000 | 23000 | 23000 | 447 |
| 454 | 20240424 | 105900 | 2992910350 | 23050 | 23000 | 23050 | 23000 | 441 |
| 455 | 20240424 | 105800 | 2982758500 | 23050 | 23050 | 23100 | 23050 | 353 |
| 456 | 20240424 | 105700 | 2974621700 | 23100 | 23050 | 23100 | 23050 | 330 |
| 457 | 20240424 | 105600 | 2967008650 | 23100 | 23050 | 23100 | 23050 | 352 |
| 458 | 20240424 | 105500 | 2958894950 | 23100 | 23050 | 23100 | 23000 | 154 |
| 459 | 20240424 | 105400 | 2955345350 | 23050 | 22950 | 23050 | 22950 | 569 |
| 460 | 20240424 | 105300 | 2942261150 | 22950 | 22900 | 22950 | 22750 | 767 |
| 461 | 20240424 | 105200 | 2924744650 | 22900 | 22900 | 22900 | 22800 | 594 |
| 462 | 20240424 | 105100 | 2911176950 | 22900 | 22900 | 23000 | 22900 | 654 |
| 463 | 20240424 | 105000 | 2896194600 | 22900 | 23050 | 23050 | 22900 | 541 |
| 464 | 20240424 | 104900 | 2883769150 | 23050 | 23000 | 23050 | 22950 | 1401 |
| 465 | 20240424 | 104800 | 2851582250 | 23000 | 23050 | 23050 | 22950 | 1098 |
| 466 | 20240424 | 104700 | 2826332850 | 23150 | 23050 | 23150 | 23000 | 431 |
| 467 | 20240424 | 104600 | 2816404550 | 23100 | 23100 | 23150 | 23100 | 554 |
| 468 | 20240424 | 104500 | 2803607100 | 23150 | 23150 | 23150 | 23150 | 440 |
| 469 | 20240424 | 104400 | 2793421100 | 23150 | 23150 | 23200 | 23150 | 74 |
| 470 | 20240424 | 104300 | 2791707000 | 23200 | 23200 | 23200 | 23200 | 0 |
| 471 | 20240424 | 104200 | 2791707000 | 23200 | 23200 | 23200 | 23150 | 73 |
| 472 | 20240424 | 104100 | 2790013900 | 23150 | 23150 | 23150 | 23150 | 198 |
| 473 | 20240424 | 104000 | 2785430200 | 23200 | 23200 | 23250 | 23200 | 1124 |
| 474 | 20240424 | 103900 | 2759348300 | 23250 | 23250 | 23250 | 23250 | 1052 |
| 475 | 20240424 | 103800 | 2734889300 | 23250 | 23250 | 23250 | 23250 | 1307 |
| 476 | 20240424 | 103700 | 2704501550 | 23300 | 23250 | 23300 | 23250 | 580 |
| 477 | 20240424 | 103600 | 2690995250 | 23250 | 23200 | 23300 | 23200 | 842 |
| 478 | 20240424 | 103500 | 2671412950 | 23250 | 23200 | 23250 | 23200 | 151 |
| 479 | 20240424 | 103400 | 2667902300 | 23250 | 23400 | 23400 | 23250 | 1482 |
| 480 | 20240424 | 103300 | 2633311600 | 23400 | 23200 | 23400 | 23200 | 501 |
| 481 | 20240424 | 103200 | 2621638600 | 23200 | 23150 | 23200 | 23150 | 635 |
| 482 | 20240424 | 103100 | 2606909650 | 23100 | 23150 | 23150 | 23100 | 3062 |
| 483 | 20240424 | 103000 | 2536164150 | 23150 | 23150 | 23200 | 23150 | 137 |
| 484 | 20240424 | 102900 | 2532992500 | 23150 | 23100 | 23150 | 23100 | 510 |
| 485 | 20240424 | 102800 | 2521203200 | 23100 | 23150 | 23200 | 23100 | 936 |
| 486 | 20240424 | 102700 | 2499526250 | 23150 | 23150 | 23200 | 23150 | 548 |
| 487 | 20240424 | 102600 | 2486830150 | 23150 | 23200 | 23200 | 23150 | 5 |
| 488 | 20240424 | 102500 | 2486714250 | 23200 | 23200 | 23200 | 23200 | 53 |
| 489 | 20240424 | 102400 | 2485484650 | 23250 | 23200 | 23250 | 23150 | 53 |
| 490 | 20240424 | 102300 | 2484255300 | 23100 | 23150 | 23200 | 23100 | 441 |
| 491 | 20240424 | 102200 | 2474042850 | 23150 | 23200 | 23250 | 23150 | 70 |
| 492 | 20240424 | 102100 | 2472419650 | 23200 | 23150 | 23200 | 23150 | 422 |
| 493 | 20240424 | 102000 | 2462639700 | 23100 | 23100 | 23300 | 23100 | 357 |
| 494 | 20240424 | 101900 | 2454368000 | 23100 | 23150 | 23150 | 23100 | 213 |
| 495 | 20240424 | 101800 | 2449442300 | 23150 | 23100 | 23150 | 23000 | 574 |
| 496 | 20240424 | 101700 | 2436208700 | 23100 | 23100 | 23150 | 23050 | 145 |
| 497 | 20240424 | 101600 | 2432861300 | 23200 | 23200 | 23200 | 23100 | 424 |
| 498 | 20240424 | 101500 | 2423049450 | 23200 | 23100 | 23200 | 23100 | 3203 |
| 499 | 20240424 | 101400 | 2348900800 | 23100 | 23300 | 23300 | 23100 | 922 |
| 500 | 20240424 | 101300 | 2327541050 | 23300 | 23300 | 23300 | 23300 | 113 |
| 501 | 20240424 | 101200 | 2324908150 | 23200 | 23300 | 23350 | 23200 | 901 |
| 502 | 20240424 | 101100 | 2303895100 | 23300 | 23200 | 23300 | 23200 | 340 |
| 503 | 20240424 | 101000 | 2295987200 | 23150 | 23050 | 23200 | 23050 | 112 |
| 504 | 20240424 | 100900 | 2293389300 | 23050 | 23150 | 23150 | 23050 | 101 |
| 505 | 20240424 | 100800 | 2291057950 | 23150 | 23200 | 23200 | 23000 | 1589 |
| 506 | 20240424 | 100700 | 2254395350 | 23200 | 23200 | 23200 | 23200 | 219 |
| 507 | 20240424 | 100600 | 2249314550 | 23150 | 23250 | 23250 | 23150 | 1560 |
| 508 | 20240424 | 100500 | 2213124000 | 23200 | 23250 | 23250 | 23200 | 439 |
| 509 | 20240424 | 100400 | 2202931750 | 23250 | 23250 | 23300 | 23250 | 970 |
| 510 | 20240424 | 100300 | 2180367150 | 23300 | 23400 | 23400 | 23250 | 1653 |
| 511 | 20240424 | 100200 | 2141841050 | 23450 | 23350 | 23450 | 23350 | 1918 |
| 512 | 20240424 | 100100 | 2096977850 | 23350 | 23250 | 23400 | 23200 | 1572 |
| 513 | 20240424 | 100000 | 2060390300 | 23250 | 23400 | 23400 | 23250 | 633 |
| 514 | 20240424 | 095900 | 2045637000 | 23400 | 23250 | 23400 | 23250 | 1475 |
| 515 | 20240424 | 095800 | 2011217000 | 23300 | 23050 | 23400 | 23050 | 6482 |
| 516 | 20240424 | 095700 | 1860232400 | 23150 | 23000 | 23150 | 23000 | 1714 |
| 517 | 20240424 | 095600 | 1820592500 | 23000 | 22950 | 23000 | 22900 | 35 |
| 518 | 20240424 | 095500 | 1819790750 | 23000 | 22900 | 23000 | 22900 | 245 |
| 519 | 20240424 | 095400 | 1814165200 | 22900 | 22900 | 22950 | 22900 | 78 |
| 520 | 20240424 | 095300 | 1812376500 | 22900 | 22900 | 22950 | 22900 | 307 |
| 521 | 20240424 | 095200 | 1805341850 | 22950 | 22950 | 23000 | 22950 | 341 |
| 522 | 20240424 | 095100 | 1797513600 | 22950 | 22950 | 23000 | 22950 | 399 |
| 523 | 20240424 | 095000 | 1788354350 | 22950 | 22900 | 22950 | 22850 | 644 |
| 524 | 20240424 | 094900 | 1773600250 | 22900 | 23000 | 23000 | 22900 | 1126 |
| 525 | 20240424 | 094800 | 1747749850 | 23000 | 23050 | 23100 | 23000 | 1365 |
| 526 | 20240424 | 094700 | 1716275150 | 23050 | 23100 | 23150 | 23000 | 1387 |
| 527 | 20240424 | 094600 | 1684263150 | 23100 | 22950 | 23150 | 22950 | 1870 |
| 528 | 20240424 | 094500 | 1641170100 | 22950 | 23000 | 23000 | 22950 | 177 |
| 529 | 20240424 | 094400 | 1637100600 | 23000 | 23100 | 23150 | 22950 | 2690 |
| 530 | 20240424 | 094300 | 1575051000 | 23100 | 23000 | 23150 | 23000 | 4431 |
| 531 | 20240424 | 094200 | 1472707100 | 23000 | 22950 | 23100 | 22950 | 2592 |
| 532 | 20240424 | 094100 | 1413043350 | 22950 | 22900 | 22950 | 22900 | 1008 |
| 533 | 20240424 | 094000 | 1389938400 | 22850 | 22850 | 22900 | 22850 | 169 |
| 534 | 20240424 | 093900 | 1386076500 | 22900 | 22800 | 22900 | 22800 | 353 |
| 535 | 20240424 | 093800 | 1378008500 | 22800 | 22850 | 22850 | 22800 | 75 |
| 536 | 20240424 | 093700 | 1376298300 | 22850 | 22800 | 22850 | 22800 | 530 |
| 537 | 20240424 | 093600 | 1364207700 | 22850 | 22850 | 22850 | 22800 | 526 |
| 538 | 20240424 | 093500 | 1352214100 | 22800 | 22900 | 22950 | 22800 | 1139 |
| 539 | 20240424 | 093400 | 1326176100 | 22950 | 22700 | 22950 | 22650 | 1392 |
| 540 | 20240424 | 093300 | 1294432650 | 22750 | 22750 | 22750 | 22750 | 502 |
| 541 | 20240424 | 093200 | 1283012150 | 22650 | 22750 | 22750 | 22650 | 370 |
| 542 | 20240424 | 093100 | 1274619000 | 22700 | 22700 | 22700 | 22650 | 650 |
| 543 | 20240424 | 093000 | 1259879650 | 22700 | 22750 | 22750 | 22700 | 338 |
| 544 | 20240424 | 092900 | 1252201900 | 22750 | 22750 | 22750 | 22750 | 397 |
| 545 | 20240424 | 092800 | 1243170150 | 22800 | 22800 | 22800 | 22800 | 52 |
| 546 | 20240424 | 092700 | 1241984550 | 22800 | 22750 | 22800 | 22750 | 221 |
| 547 | 20240424 | 092600 | 1236949600 | 22700 | 22800 | 22800 | 22700 | 262 |
| 548 | 20240424 | 092500 | 1230989500 | 22800 | 22800 | 22800 | 22650 | 1468 |
| 549 | 20240424 | 092400 | 1197644350 | 22800 | 22800 | 22850 | 22800 | 245 |
| 550 | 20240424 | 092300 | 1192056350 | 22800 | 22850 | 22850 | 22800 | 92 |
| 551 | 20240424 | 092200 | 1189955550 | 22850 | 22900 | 22900 | 22850 | 67 |
| 552 | 20240424 | 092100 | 1188423850 | 22900 | 22850 | 22900 | 22750 | 286 |
| 553 | 20240424 | 092000 | 1181890250 | 22850 | 22950 | 22950 | 22850 | 284 |
| 554 | 20240424 | 091900 | 1175390500 | 22900 | 22950 | 22950 | 22900 | 492 |
| 555 | 20240424 | 091800 | 1164101700 | 22950 | 22800 | 22950 | 22750 | 3368 |
| 556 | 20240424 | 091700 | 1086898450 | 22800 | 22900 | 22900 | 22800 | 1017 |
| 557 | 20240424 | 091600 | 1063678850 | 22900 | 22800 | 22900 | 22800 | 2326 |
| 558 | 20240424 | 091500 | 1010566650 | 22850 | 22800 | 22850 | 22800 | 517 |
| 559 | 20240424 | 091400 | 998755850 | 22800 | 22950 | 22950 | 22800 | 5129 |
| 560 | 20240424 | 091300 | 881684850 | 23000 | 22800 | 23050 | 22800 | 1577 |
| 561 | 20240424 | 091200 | 845543800 | 22850 | 22750 | 22850 | 22700 | 632 |
| 562 | 20240424 | 091100 | 831158750 | 22750 | 22650 | 22750 | 22650 | 244 |
| 563 | 20240424 | 091000 | 825621500 | 22650 | 22550 | 22700 | 22500 | 531 |
| 564 | 20240424 | 090900 | 813615350 | 22600 | 22700 | 22700 | 22550 | 539 |
| 565 | 20240424 | 090800 | 801418300 | 22600 | 22600 | 22700 | 22500 | 729 |
| 566 | 20240424 | 090700 | 784918100 | 22650 | 22450 | 22650 | 22450 | 583 |
| 567 | 20240424 | 090600 | 771749600 | 22400 | 22450 | 22500 | 22400 | 1412 |
| 568 | 20240424 | 090500 | 740111950 | 22450 | 22450 | 22500 | 22350 | 2860 |
| 569 | 20240424 | 090400 | 676031650 | 22450 | 22600 | 22600 | 22450 | 3304 |
| 570 | 20240424 | 090300 | 601502800 | 22600 | 22800 | 22800 | 22600 | 1980 |
| 571 | 20240424 | 090200 | 556563650 | 22800 | 22650 | 22850 | 22600 | 3494 |
| 572 | 20240424 | 090100 | 477039550 | 22700 | 22900 | 23000 | 22650 | 11321 |
| 573 | 20240424 | 090000 | 219739250 | 22900 | 22500 | 22900 | 22450 | 8754 |