32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240422 | 185300 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 12447 |
| 3 | 20240422 | 185200 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 4 | 20240422 | 185100 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 5 | 20240422 | 185000 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 6 | 20240422 | 184900 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 7 | 20240422 | 184800 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 8 | 20240422 | 184700 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 9 | 20240422 | 184600 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 10 | 20240422 | 184500 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 11 | 20240422 | 184400 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 12 | 20240422 | 184300 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 13 | 20240422 | 184200 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 14 | 20240422 | 184100 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 15 | 20240422 | 184000 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 16 | 20240422 | 183900 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 17 | 20240422 | 183800 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 18 | 20240422 | 183700 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 19 | 20240422 | 183600 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 20 | 20240422 | 183500 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 21 | 20240422 | 183400 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 22 | 20240422 | 183300 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 23 | 20240422 | 183200 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 24 | 20240422 | 183100 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 25 | 20240422 | 183000 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 26 | 20240422 | 182900 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 27 | 20240422 | 182800 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 28 | 20240422 | 182700 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 29 | 20240422 | 182600 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 30 | 20240422 | 182500 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 31 | 20240422 | 182400 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 32 | 20240422 | 182300 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 12447 |
| 33 | 20240422 | 182200 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 34 | 20240422 | 182100 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 35 | 20240422 | 182000 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 36 | 20240422 | 181900 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 37 | 20240422 | 181800 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 38 | 20240422 | 181700 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 39 | 20240422 | 181600 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 40 | 20240422 | 181500 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 41 | 20240422 | 181400 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 42 | 20240422 | 181300 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 43 | 20240422 | 181200 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 44 | 20240422 | 181100 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 45 | 20240422 | 181000 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 46 | 20240422 | 180900 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 47 | 20240422 | 180800 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 48 | 20240422 | 180700 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 49 | 20240422 | 180600 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 50 | 20240422 | 180500 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 51 | 20240422 | 180400 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 52 | 20240422 | 180300 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 53 | 20240422 | 180200 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 54 | 20240422 | 180100 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 55 | 20240422 | 180000 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 56 | 20240422 | 175900 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 57 | 20240422 | 175800 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 58 | 20240422 | 175700 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 59 | 20240422 | 175600 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 60 | 20240422 | 175500 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 61 | 20240422 | 175400 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 62 | 20240422 | 175300 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 12447 |
| 63 | 20240422 | 175200 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 64 | 20240422 | 175100 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 65 | 20240422 | 175000 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 66 | 20240422 | 174900 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 67 | 20240422 | 174800 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 68 | 20240422 | 174700 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 69 | 20240422 | 174600 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 70 | 20240422 | 174500 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 71 | 20240422 | 174400 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 72 | 20240422 | 174300 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 73 | 20240422 | 174200 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 74 | 20240422 | 174100 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 75 | 20240422 | 174000 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 76 | 20240422 | 173900 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 77 | 20240422 | 173800 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 78 | 20240422 | 173700 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 79 | 20240422 | 173600 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 80 | 20240422 | 173500 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 81 | 20240422 | 173400 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 82 | 20240422 | 173300 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 83 | 20240422 | 173200 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 84 | 20240422 | 173100 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 85 | 20240422 | 173000 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 86 | 20240422 | 172900 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 87 | 20240422 | 172800 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 88 | 20240422 | 172700 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 89 | 20240422 | 172600 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 90 | 20240422 | 172500 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 91 | 20240422 | 172400 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 92 | 20240422 | 172300 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 12447 |
| 93 | 20240422 | 172200 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 94 | 20240422 | 172100 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 95 | 20240422 | 172000 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 96 | 20240422 | 171900 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 97 | 20240422 | 171800 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 98 | 20240422 | 171700 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 99 | 20240422 | 171600 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 100 | 20240422 | 171500 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 101 | 20240422 | 171400 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 102 | 20240422 | 171300 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 103 | 20240422 | 171200 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 104 | 20240422 | 171100 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 105 | 20240422 | 171000 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 106 | 20240422 | 170900 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 107 | 20240422 | 170800 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 108 | 20240422 | 170700 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 109 | 20240422 | 170600 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 110 | 20240422 | 170500 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 111 | 20240422 | 170400 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 112 | 20240422 | 170300 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 113 | 20240422 | 170200 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 114 | 20240422 | 170100 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 115 | 20240422 | 170000 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 116 | 20240422 | 165900 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 117 | 20240422 | 165800 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 118 | 20240422 | 165700 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 119 | 20240422 | 165600 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 120 | 20240422 | 165500 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 121 | 20240422 | 165400 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 122 | 20240422 | 165300 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 12447 |
| 123 | 20240422 | 165200 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 124 | 20240422 | 165100 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 125 | 20240422 | 165000 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 126 | 20240422 | 164900 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 127 | 20240422 | 164800 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 128 | 20240422 | 164700 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 129 | 20240422 | 164600 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 130 | 20240422 | 164500 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 131 | 20240422 | 164400 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 132 | 20240422 | 164300 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 133 | 20240422 | 164200 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 134 | 20240422 | 164100 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 135 | 20240422 | 164000 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 136 | 20240422 | 163900 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 137 | 20240422 | 163800 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 138 | 20240422 | 163700 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 139 | 20240422 | 163600 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 140 | 20240422 | 163500 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 141 | 20240422 | 163400 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 142 | 20240422 | 163300 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 143 | 20240422 | 163200 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 144 | 20240422 | 163100 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 145 | 20240422 | 163000 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 146 | 20240422 | 162900 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 147 | 20240422 | 162800 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 148 | 20240422 | 162700 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 149 | 20240422 | 162600 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 150 | 20240422 | 162500 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 151 | 20240422 | 162400 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 152 | 20240422 | 162300 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 12447 |
| 153 | 20240422 | 162200 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 154 | 20240422 | 162100 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 155 | 20240422 | 162000 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 156 | 20240422 | 161900 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 157 | 20240422 | 161800 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 158 | 20240422 | 161700 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 159 | 20240422 | 161600 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 160 | 20240422 | 161500 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 161 | 20240422 | 161400 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 162 | 20240422 | 161300 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 163 | 20240422 | 161200 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 164 | 20240422 | 161100 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 165 | 20240422 | 161000 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 166 | 20240422 | 160900 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 167 | 20240422 | 160800 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 168 | 20240422 | 160700 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 169 | 20240422 | 160600 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 170 | 20240422 | 160500 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 171 | 20240422 | 160400 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 172 | 20240422 | 160300 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 173 | 20240422 | 160200 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 174 | 20240422 | 160100 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 175 | 20240422 | 160000 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 176 | 20240422 | 155900 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 177 | 20240422 | 155800 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 178 | 20240422 | 155700 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 179 | 20240422 | 155600 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 180 | 20240422 | 155500 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 181 | 20240422 | 155400 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 182 | 20240422 | 155300 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 12447 |
| 183 | 20240422 | 155200 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 184 | 20240422 | 155100 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 185 | 20240422 | 155000 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 186 | 20240422 | 154900 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 187 | 20240422 | 154800 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 188 | 20240422 | 154700 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 189 | 20240422 | 154600 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 190 | 20240422 | 154500 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 191 | 20240422 | 154400 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 192 | 20240422 | 154300 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 193 | 20240422 | 154200 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 194 | 20240422 | 154100 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 195 | 20240422 | 154000 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 196 | 20240422 | 153900 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 197 | 20240422 | 153800 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 198 | 20240422 | 153700 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 199 | 20240422 | 153600 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 200 | 20240422 | 153500 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 201 | 20240422 | 153400 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 202 | 20240422 | 153300 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 203 | 20240422 | 153200 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 204 | 20240422 | 153100 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 205 | 20240422 | 153000 | 9905420650 | 20750 | 20750 | 20750 | 20750 | 12447 |
| 206 | 20240422 | 152900 | 9647145400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 207 | 20240422 | 152800 | 9647145400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 208 | 20240422 | 152700 | 9647145400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 209 | 20240422 | 152600 | 9647145400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 210 | 20240422 | 152500 | 9647145400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 211 | 20240422 | 152400 | 9647145400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 212 | 20240422 | 152300 | 9647145400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 213 | 20240422 | 152200 | 9647145400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 214 | 20240422 | 152100 | 9647145400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 215 | 20240422 | 152000 | 9647145400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 216 | 20240422 | 151900 | 9647145400 | 20850 | 20850 | 20850 | 20800 | 1892 |
| 217 | 20240422 | 151800 | 9607722950 | 20850 | 20850 | 20850 | 20800 | 262 |
| 218 | 20240422 | 151700 | 9602266200 | 20800 | 20800 | 20850 | 20800 | 569 |
| 219 | 20240422 | 151600 | 9590418050 | 20850 | 20850 | 20850 | 20800 | 1420 |
| 220 | 20240422 | 151500 | 9560861450 | 20800 | 20800 | 20800 | 20800 | 1119 |
| 221 | 20240422 | 151400 | 9537586250 | 20800 | 20800 | 20850 | 20750 | 408 |
| 222 | 20240422 | 151300 | 9529098800 | 20800 | 20800 | 20850 | 20800 | 365 |
| 223 | 20240422 | 151200 | 9521505350 | 20800 | 20800 | 20850 | 20800 | 432 |
| 224 | 20240422 | 151100 | 9512507700 | 20800 | 20850 | 20850 | 20800 | 1610 |
| 225 | 20240422 | 151000 | 9478984650 | 20850 | 20800 | 20850 | 20800 | 545 |
| 226 | 20240422 | 150900 | 9467645900 | 20800 | 20800 | 20800 | 20750 | 1210 |
| 227 | 20240422 | 150800 | 9442479100 | 20800 | 20800 | 20850 | 20800 | 141 |
| 228 | 20240422 | 150700 | 9439546100 | 20800 | 20800 | 20800 | 20750 | 393 |
| 229 | 20240422 | 150600 | 9431380700 | 20750 | 20750 | 20800 | 20750 | 368 |
| 230 | 20240422 | 150500 | 9423738800 | 20750 | 20800 | 20800 | 20750 | 1177 |
| 231 | 20240422 | 150400 | 9399260050 | 20800 | 20750 | 20850 | 20750 | 5041 |
| 232 | 20240422 | 150300 | 9294411100 | 20800 | 20800 | 20800 | 20750 | 399 |
| 233 | 20240422 | 150200 | 9286118750 | 20800 | 20800 | 20800 | 20750 | 131 |
| 234 | 20240422 | 150100 | 9283397450 | 20800 | 20750 | 20800 | 20750 | 267 |
| 235 | 20240422 | 150000 | 9277846300 | 20750 | 20800 | 20800 | 20700 | 117 |
| 236 | 20240422 | 145900 | 9275416300 | 20700 | 20700 | 20700 | 20700 | 316 |
| 237 | 20240422 | 145800 | 9268875100 | 20700 | 20700 | 20700 | 20700 | 110 |
| 238 | 20240422 | 145700 | 9266598100 | 20700 | 20750 | 20750 | 20700 | 28 |
| 239 | 20240422 | 145600 | 9266018250 | 20700 | 20750 | 20800 | 20700 | 347 |
| 240 | 20240422 | 145500 | 9258827250 | 20800 | 20750 | 20800 | 20750 | 260 |
| 241 | 20240422 | 145400 | 9253429750 | 20800 | 20750 | 20800 | 20750 | 337 |
| 242 | 20240422 | 145300 | 9246427000 | 20750 | 20700 | 20800 | 20700 | 670 |
| 243 | 20240422 | 145200 | 9232523350 | 20750 | 20700 | 20750 | 20700 | 300 |
| 244 | 20240422 | 145100 | 9226307650 | 20700 | 20700 | 20750 | 20700 | 100 |
| 245 | 20240422 | 145000 | 9224237150 | 20700 | 20700 | 20700 | 20700 | 111 |
| 246 | 20240422 | 144900 | 9221939450 | 20700 | 20700 | 20700 | 20700 | 160 |
| 247 | 20240422 | 144800 | 9218627450 | 20700 | 20700 | 20700 | 20650 | 1273 |
| 248 | 20240422 | 144700 | 9192301350 | 20700 | 20700 | 20700 | 20700 | 698 |
| 249 | 20240422 | 144600 | 9177852750 | 20700 | 20700 | 20750 | 20700 | 486 |
| 250 | 20240422 | 144500 | 9167792400 | 20750 | 20700 | 20750 | 20700 | 600 |
| 251 | 20240422 | 144400 | 9155371050 | 20750 | 20750 | 20750 | 20700 | 158 |
| 252 | 20240422 | 144300 | 9152098250 | 20750 | 20750 | 20750 | 20700 | 343 |
| 253 | 20240422 | 144200 | 9144982000 | 20750 | 20750 | 20750 | 20750 | 233 |
| 254 | 20240422 | 144100 | 9140147250 | 20750 | 20750 | 20750 | 20700 | 369 |
| 255 | 20240422 | 144000 | 9132493950 | 20750 | 20750 | 20750 | 20750 | 46 |
| 256 | 20240422 | 143900 | 9131539450 | 20750 | 20750 | 20750 | 20750 | 19 |
| 257 | 20240422 | 143800 | 9131145200 | 20750 | 20750 | 20750 | 20750 | 396 |
| 258 | 20240422 | 143700 | 9122928200 | 20750 | 20800 | 20800 | 20750 | 50 |
| 259 | 20240422 | 143600 | 9121890650 | 20800 | 20750 | 20800 | 20750 | 312 |
| 260 | 20240422 | 143500 | 9115416050 | 20750 | 20750 | 20750 | 20750 | 733 |
| 261 | 20240422 | 143400 | 9100206300 | 20700 | 20750 | 20750 | 20700 | 4051 |
| 262 | 20240422 | 143300 | 9016348050 | 20700 | 20700 | 20700 | 20700 | 70 |
| 263 | 20240422 | 143200 | 9014899050 | 20700 | 20700 | 20700 | 20650 | 1122 |
| 264 | 20240422 | 143100 | 8991703750 | 20700 | 20700 | 20700 | 20700 | 192 |
| 265 | 20240422 | 143000 | 8987729350 | 20700 | 20700 | 20700 | 20700 | 359 |
| 266 | 20240422 | 142900 | 8980298050 | 20700 | 20700 | 20700 | 20700 | 48 |
| 267 | 20240422 | 142800 | 8979304450 | 20750 | 20750 | 20750 | 20750 | 241 |
| 268 | 20240422 | 142700 | 8974303700 | 20750 | 20750 | 20750 | 20700 | 3580 |
| 269 | 20240422 | 142600 | 8900160800 | 20750 | 20800 | 20800 | 20750 | 72 |
| 270 | 20240422 | 142500 | 8898666450 | 20750 | 20750 | 20800 | 20750 | 298 |
| 271 | 20240422 | 142400 | 8892469700 | 20750 | 20750 | 20750 | 20750 | 161 |
| 272 | 20240422 | 142300 | 8889128950 | 20750 | 20750 | 20750 | 20750 | 204 |
| 273 | 20240422 | 142200 | 8884895950 | 20750 | 20750 | 20750 | 20750 | 14 |
| 274 | 20240422 | 142100 | 8884605450 | 20800 | 20800 | 20800 | 20800 | 1219 |
| 275 | 20240422 | 142000 | 8859250250 | 20850 | 20800 | 20850 | 20700 | 1008 |
| 276 | 20240422 | 141900 | 8838350450 | 20850 | 20800 | 20850 | 20800 | 104 |
| 277 | 20240422 | 141800 | 8836187050 | 20850 | 20800 | 20850 | 20800 | 111 |
| 278 | 20240422 | 141700 | 8833873550 | 20800 | 20800 | 20800 | 20800 | 19 |
| 279 | 20240422 | 141600 | 8833478350 | 20800 | 20800 | 20850 | 20800 | 64 |
| 280 | 20240422 | 141500 | 8832146550 | 20800 | 20800 | 20800 | 20800 | 99 |
| 281 | 20240422 | 141400 | 8830087350 | 20750 | 20750 | 20800 | 20750 | 381 |
| 282 | 20240422 | 141300 | 8822179150 | 20750 | 20800 | 20800 | 20750 | 700 |
| 283 | 20240422 | 141200 | 8807653350 | 20800 | 20800 | 20850 | 20800 | 4244 |
| 284 | 20240422 | 141100 | 8719375600 | 20850 | 20850 | 20850 | 20850 | 62 |
| 285 | 20240422 | 141000 | 8718082900 | 20850 | 20850 | 20850 | 20850 | 815 |
| 286 | 20240422 | 140900 | 8701090150 | 20900 | 20800 | 20900 | 20800 | 224 |
| 287 | 20240422 | 140800 | 8696422250 | 20850 | 20900 | 20900 | 20850 | 153 |
| 288 | 20240422 | 140700 | 8693231850 | 20900 | 20900 | 20950 | 20900 | 433 |
| 289 | 20240422 | 140600 | 8684182050 | 20950 | 20900 | 20950 | 20900 | 49 |
| 290 | 20240422 | 140500 | 8683155550 | 20950 | 20950 | 20950 | 20900 | 78 |
| 291 | 20240422 | 140400 | 8681523050 | 20950 | 20950 | 21000 | 20950 | 3426 |
| 292 | 20240422 | 140300 | 8609748000 | 21000 | 21000 | 21000 | 20950 | 1020 |
| 293 | 20240422 | 140200 | 8588369950 | 20950 | 21000 | 21000 | 20950 | 1200 |
| 294 | 20240422 | 140100 | 8563178850 | 20950 | 21000 | 21000 | 20950 | 24 |
| 295 | 20240422 | 140000 | 8562674900 | 21000 | 20950 | 21000 | 20950 | 780 |
| 296 | 20240422 | 135900 | 8546321150 | 20950 | 20950 | 20950 | 20900 | 570 |
| 297 | 20240422 | 135800 | 8534380900 | 21000 | 20950 | 21000 | 20950 | 75 |
| 298 | 20240422 | 135700 | 8532809150 | 20950 | 20950 | 20950 | 20950 | 93 |
| 299 | 20240422 | 135600 | 8530860800 | 20950 | 20950 | 21000 | 20950 | 469 |
| 300 | 20240422 | 135500 | 8521035200 | 20950 | 20900 | 21000 | 20900 | 72 |
| 301 | 20240422 | 135400 | 8519526450 | 20950 | 20950 | 20950 | 20950 | 383 |
| 302 | 20240422 | 135300 | 8511502600 | 20950 | 20900 | 20950 | 20900 | 1012 |
| 303 | 20240422 | 135200 | 8490301350 | 20900 | 20950 | 20950 | 20900 | 595 |
| 304 | 20240422 | 135100 | 8477836300 | 20950 | 20900 | 20950 | 20900 | 2062 |
| 305 | 20240422 | 135000 | 8434639400 | 20900 | 20900 | 20950 | 20900 | 2564 |
| 306 | 20240422 | 134900 | 8381050950 | 20850 | 20850 | 20900 | 20850 | 615 |
| 307 | 20240422 | 134800 | 8368201500 | 20850 | 20900 | 20900 | 20850 | 82 |
| 308 | 20240422 | 134700 | 8366488450 | 20900 | 20850 | 20900 | 20850 | 483 |
| 309 | 20240422 | 134600 | 8356394500 | 20850 | 20850 | 20850 | 20850 | 660 |
| 310 | 20240422 | 134500 | 8342633500 | 20850 | 20900 | 20900 | 20850 | 32 |
| 311 | 20240422 | 134400 | 8341966200 | 20900 | 20900 | 20900 | 20900 | 28 |
| 312 | 20240422 | 134300 | 8341381000 | 20900 | 20800 | 20900 | 20800 | 1083 |
| 313 | 20240422 | 134200 | 8318801400 | 20800 | 20800 | 20850 | 20800 | 175 |
| 314 | 20240422 | 134100 | 8315160900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 315 | 20240422 | 134000 | 8315160900 | 20800 | 20800 | 20800 | 20800 | 193 |
| 316 | 20240422 | 133900 | 8311146500 | 20800 | 20850 | 20850 | 20800 | 288 |
| 317 | 20240422 | 133800 | 8305153100 | 20850 | 20800 | 20850 | 20800 | 443 |
| 318 | 20240422 | 133700 | 8295936100 | 20850 | 20850 | 20850 | 20850 | 1 |
| 319 | 20240422 | 133600 | 8295915250 | 20850 | 20850 | 20850 | 20850 | 0 |
| 320 | 20240422 | 133500 | 8295915250 | 20850 | 20850 | 20850 | 20850 | 20 |
| 321 | 20240422 | 133400 | 8295498250 | 20800 | 20800 | 20800 | 20800 | 108 |
| 322 | 20240422 | 133300 | 8293251850 | 20800 | 20850 | 20850 | 20800 | 380 |
| 323 | 20240422 | 133200 | 8285334750 | 20850 | 20800 | 20850 | 20800 | 134 |
| 324 | 20240422 | 133100 | 8282545950 | 20800 | 20800 | 20850 | 20800 | 4043 |
| 325 | 20240422 | 133000 | 8198401550 | 20850 | 20850 | 20850 | 20850 | 32 |
| 326 | 20240422 | 132900 | 8197734350 | 20850 | 20850 | 20850 | 20850 | 592 |
| 327 | 20240422 | 132800 | 8185391150 | 20850 | 20850 | 20850 | 20850 | 31 |
| 328 | 20240422 | 132700 | 8184744800 | 20850 | 20900 | 20900 | 20800 | 173 |
| 329 | 20240422 | 132600 | 8181130650 | 20850 | 20850 | 20850 | 20850 | 113 |
| 330 | 20240422 | 132500 | 8178774600 | 20850 | 20900 | 20900 | 20850 | 105 |
| 331 | 20240422 | 132400 | 8176585300 | 20800 | 20800 | 20800 | 20800 | 176 |
| 332 | 20240422 | 132300 | 8172924500 | 20800 | 20850 | 20850 | 20800 | 1801 |
| 333 | 20240422 | 132200 | 8135435550 | 20850 | 20900 | 20900 | 20850 | 306 |
| 334 | 20240422 | 132100 | 8129054450 | 20900 | 20900 | 20900 | 20900 | 14 |
| 335 | 20240422 | 132000 | 8128761850 | 20900 | 20850 | 20900 | 20800 | 344 |
| 336 | 20240422 | 131900 | 8121592100 | 20850 | 20850 | 20900 | 20850 | 153 |
| 337 | 20240422 | 131800 | 8118394500 | 20850 | 20850 | 20850 | 20850 | 58 |
| 338 | 20240422 | 131700 | 8117185200 | 20850 | 20850 | 20900 | 20850 | 76 |
| 339 | 20240422 | 131600 | 8115598150 | 20850 | 20800 | 20900 | 20800 | 184 |
| 340 | 20240422 | 131500 | 8111755650 | 20800 | 20800 | 20800 | 20800 | 15 |
| 341 | 20240422 | 131400 | 8111443650 | 20800 | 20900 | 20900 | 20800 | 283 |
| 342 | 20240422 | 131300 | 8105541650 | 20900 | 20850 | 20900 | 20850 | 171 |
| 343 | 20240422 | 131200 | 8101970250 | 20850 | 20850 | 20900 | 20800 | 56 |
| 344 | 20240422 | 131100 | 8100801950 | 20850 | 20900 | 20900 | 20850 | 625 |
| 345 | 20240422 | 131000 | 8087740650 | 20900 | 20850 | 20900 | 20850 | 42 |
| 346 | 20240422 | 130900 | 8086863400 | 20850 | 20900 | 20900 | 20850 | 52 |
| 347 | 20240422 | 130800 | 8085776650 | 20850 | 20800 | 20850 | 20800 | 167 |
| 348 | 20240422 | 130700 | 8082302900 | 20850 | 20900 | 20900 | 20850 | 176 |
| 349 | 20240422 | 130600 | 8078628300 | 20900 | 20850 | 20900 | 20850 | 205 |
| 350 | 20240422 | 130500 | 8074346450 | 20800 | 20800 | 20800 | 20800 | 51 |
| 351 | 20240422 | 130400 | 8073285650 | 20750 | 20850 | 20850 | 20750 | 616 |
| 352 | 20240422 | 130300 | 8060466350 | 20850 | 20850 | 20850 | 20850 | 92 |
| 353 | 20240422 | 130200 | 8058548150 | 20850 | 20850 | 20850 | 20800 | 21 |
| 354 | 20240422 | 130100 | 8058110350 | 20850 | 20800 | 20850 | 20800 | 195 |
| 355 | 20240422 | 130000 | 8054050550 | 20800 | 20750 | 20800 | 20750 | 231 |
| 356 | 20240422 | 125900 | 8049245850 | 20800 | 20750 | 20800 | 20750 | 620 |
| 357 | 20240422 | 125800 | 8036376400 | 20800 | 20750 | 20800 | 20750 | 111 |
| 358 | 20240422 | 125700 | 8034073100 | 20750 | 20850 | 20850 | 20750 | 2249 |
| 359 | 20240422 | 125600 | 7987300800 | 20850 | 20850 | 20900 | 20850 | 3059 |
| 360 | 20240422 | 125500 | 7923520600 | 20850 | 20900 | 20900 | 20850 | 367 |
| 361 | 20240422 | 125400 | 7915868350 | 20900 | 20900 | 20900 | 20900 | 130 |
| 362 | 20240422 | 125300 | 7913151350 | 20900 | 20900 | 20900 | 20900 | 359 |
| 363 | 20240422 | 125200 | 7905648250 | 20950 | 20950 | 20950 | 20950 | 111 |
| 364 | 20240422 | 125100 | 7903322800 | 20950 | 20900 | 20950 | 20900 | 107 |
| 365 | 20240422 | 125000 | 7901081950 | 20900 | 20850 | 20950 | 20800 | 2295 |
| 366 | 20240422 | 124900 | 7853251600 | 20850 | 20850 | 20900 | 20850 | 402 |
| 367 | 20240422 | 124800 | 7844869300 | 20900 | 20900 | 20900 | 20800 | 409 |
| 368 | 20240422 | 124700 | 7836350750 | 20900 | 20900 | 20900 | 20850 | 124 |
| 369 | 20240422 | 124600 | 7833763900 | 20900 | 20800 | 20900 | 20800 | 426 |
| 370 | 20240422 | 124500 | 7824862750 | 20850 | 20900 | 20900 | 20850 | 192 |
| 371 | 20240422 | 124400 | 7820856850 | 20850 | 20850 | 20850 | 20850 | 224 |
| 372 | 20240422 | 124300 | 7816186450 | 20900 | 20900 | 20950 | 20900 | 147 |
| 373 | 20240422 | 124200 | 7813113100 | 20950 | 20900 | 21000 | 20800 | 359 |
| 374 | 20240422 | 124100 | 7805623100 | 21000 | 21000 | 21000 | 20900 | 1671 |
| 375 | 20240422 | 124000 | 7770609650 | 21000 | 21000 | 21000 | 20950 | 270 |
| 376 | 20240422 | 123900 | 7764942000 | 21000 | 20950 | 21000 | 20950 | 1433 |
| 377 | 20240422 | 123800 | 7734875550 | 20950 | 20950 | 21000 | 20950 | 1043 |
| 378 | 20240422 | 123700 | 7713024600 | 20950 | 20900 | 20950 | 20850 | 1461 |
| 379 | 20240422 | 123600 | 7682475700 | 20900 | 20900 | 20900 | 20900 | 35 |
| 380 | 20240422 | 123500 | 7681744200 | 20900 | 20850 | 20950 | 20850 | 74 |
| 381 | 20240422 | 123400 | 7680196700 | 20850 | 20850 | 20950 | 20700 | 2497 |
| 382 | 20240422 | 123300 | 7628338650 | 20900 | 20950 | 20950 | 20900 | 598 |
| 383 | 20240422 | 123200 | 7615839300 | 20950 | 21050 | 21050 | 20950 | 3049 |
| 384 | 20240422 | 123100 | 7551896900 | 21050 | 20950 | 21050 | 20950 | 8530 |
| 385 | 20240422 | 123000 | 7372720750 | 20950 | 20950 | 21000 | 20950 | 195 |
| 386 | 20240422 | 122900 | 7368632700 | 20950 | 21000 | 21000 | 20950 | 3458 |
| 387 | 20240422 | 122800 | 7296089150 | 21000 | 20800 | 21000 | 20800 | 14173 |
| 388 | 20240422 | 122700 | 7000055650 | 20800 | 20800 | 20800 | 20800 | 161 |
| 389 | 20240422 | 122600 | 6996706850 | 20800 | 20800 | 20850 | 20800 | 24 |
| 390 | 20240422 | 122500 | 6996207550 | 20850 | 20850 | 20850 | 20850 | 101 |
| 391 | 20240422 | 122400 | 6994101700 | 20800 | 20800 | 20800 | 20800 | 157 |
| 392 | 20240422 | 122300 | 6990836100 | 20800 | 20800 | 20800 | 20800 | 1279 |
| 393 | 20240422 | 122200 | 6964232900 | 20800 | 20800 | 20800 | 20800 | 800 |
| 394 | 20240422 | 122100 | 6947592900 | 20800 | 20800 | 20800 | 20800 | 82 |
| 395 | 20240422 | 122000 | 6945887300 | 20800 | 20800 | 20800 | 20800 | 464 |
| 396 | 20240422 | 121900 | 6936236100 | 20750 | 20800 | 20800 | 20750 | 91 |
| 397 | 20240422 | 121800 | 6934347550 | 20800 | 20750 | 20800 | 20750 | 111 |
| 398 | 20240422 | 121700 | 6932044250 | 20750 | 20750 | 20750 | 20750 | 6 |
| 399 | 20240422 | 121600 | 6931919750 | 20750 | 20750 | 20750 | 20750 | 194 |
| 400 | 20240422 | 121500 | 6927894250 | 20800 | 20800 | 20800 | 20800 | 176 |
| 401 | 20240422 | 121400 | 6924233450 | 20800 | 20850 | 20850 | 20800 | 766 |
| 402 | 20240422 | 121300 | 6908300350 | 20800 | 20800 | 20800 | 20800 | 95 |
| 403 | 20240422 | 121200 | 6906324350 | 20800 | 20800 | 20850 | 20800 | 349 |
| 404 | 20240422 | 121100 | 6899063450 | 20800 | 20850 | 20850 | 20800 | 107 |
| 405 | 20240422 | 121000 | 6896836550 | 20850 | 20750 | 20850 | 20750 | 2523 |
| 406 | 20240422 | 120900 | 6844372750 | 20750 | 20750 | 20750 | 20750 | 129 |
| 407 | 20240422 | 120800 | 6841696000 | 20750 | 20750 | 20750 | 20750 | 78 |
| 408 | 20240422 | 120700 | 6840077500 | 20750 | 20750 | 20800 | 20700 | 1481 |
| 409 | 20240422 | 120600 | 6809345200 | 20750 | 20750 | 20750 | 20750 | 116 |
| 410 | 20240422 | 120500 | 6806938200 | 20750 | 20700 | 20750 | 20700 | 130 |
| 411 | 20240422 | 120400 | 6804245700 | 20750 | 20750 | 20750 | 20750 | 380 |
| 412 | 20240422 | 120300 | 6796360700 | 20750 | 20750 | 20750 | 20750 | 124 |
| 413 | 20240422 | 120200 | 6793787700 | 20700 | 20750 | 20800 | 20700 | 334 |
| 414 | 20240422 | 120100 | 6786852700 | 20750 | 20750 | 20750 | 20750 | 174 |
| 415 | 20240422 | 120000 | 6783242200 | 20750 | 20700 | 20750 | 20700 | 143 |
| 416 | 20240422 | 115900 | 6780280400 | 20750 | 20750 | 20750 | 20750 | 15 |
| 417 | 20240422 | 115800 | 6779969150 | 20750 | 20750 | 20750 | 20750 | 21 |
| 418 | 20240422 | 115700 | 6779533400 | 20700 | 20750 | 20750 | 20700 | 598 |
| 419 | 20240422 | 115600 | 6767129800 | 20750 | 20700 | 20750 | 20700 | 611 |
| 420 | 20240422 | 115500 | 6754481700 | 20700 | 20700 | 20700 | 20700 | 73 |
| 421 | 20240422 | 115400 | 6752970600 | 20750 | 20750 | 20750 | 20750 | 119 |
| 422 | 20240422 | 115300 | 6750501350 | 20750 | 20750 | 20750 | 20750 | 9 |
| 423 | 20240422 | 115200 | 6750314600 | 20800 | 20750 | 20800 | 20750 | 726 |
| 424 | 20240422 | 115100 | 6735241300 | 20750 | 20750 | 20800 | 20750 | 508 |
| 425 | 20240422 | 115000 | 6724686850 | 20750 | 20750 | 20750 | 20750 | 189 |
| 426 | 20240422 | 114900 | 6720765100 | 20700 | 20750 | 20750 | 20700 | 1862 |
| 427 | 20240422 | 114800 | 6682128700 | 20750 | 20700 | 20750 | 20700 | 208 |
| 428 | 20240422 | 114700 | 6677819550 | 20700 | 20750 | 20750 | 20700 | 176 |
| 429 | 20240422 | 114600 | 6674176300 | 20700 | 20750 | 20750 | 20700 | 51 |
| 430 | 20240422 | 114500 | 6673118100 | 20800 | 20650 | 20800 | 20650 | 1876 |
| 431 | 20240422 | 114400 | 6634218000 | 20650 | 20650 | 20650 | 20650 | 104 |
| 432 | 20240422 | 114300 | 6632070400 | 20650 | 20650 | 20650 | 20650 | 0 |
| 433 | 20240422 | 114200 | 6632070400 | 20650 | 20650 | 20700 | 20650 | 479 |
| 434 | 20240422 | 114100 | 6622178650 | 20650 | 20650 | 20650 | 20650 | 167 |
| 435 | 20240422 | 114000 | 6618730100 | 20650 | 20650 | 20650 | 20650 | 412 |
| 436 | 20240422 | 113900 | 6610222300 | 20600 | 20700 | 20700 | 20600 | 327 |
| 437 | 20240422 | 113800 | 6603480000 | 20700 | 20650 | 20700 | 20600 | 710 |
| 438 | 20240422 | 113700 | 6588832600 | 20700 | 20650 | 20700 | 20650 | 106 |
| 439 | 20240422 | 113600 | 6586643400 | 20650 | 20700 | 20700 | 20650 | 217 |
| 440 | 20240422 | 113500 | 6582151600 | 20650 | 20650 | 20700 | 20650 | 425 |
| 441 | 20240422 | 113400 | 6573375300 | 20650 | 20700 | 20700 | 20650 | 491 |
| 442 | 20240422 | 113300 | 6563212250 | 20700 | 20700 | 20700 | 20650 | 359 |
| 443 | 20240422 | 113200 | 6555782750 | 20650 | 20700 | 20700 | 20650 | 237 |
| 444 | 20240422 | 113100 | 6550877100 | 20700 | 20700 | 20700 | 20700 | 81 |
| 445 | 20240422 | 113000 | 6549200400 | 20700 | 20700 | 20700 | 20700 | 778 |
| 446 | 20240422 | 112900 | 6533095800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 447 | 20240422 | 112800 | 6533095800 | 20700 | 20700 | 20700 | 20700 | 13 |
| 448 | 20240422 | 112700 | 6532826700 | 20700 | 20700 | 20700 | 20650 | 174 |
| 449 | 20240422 | 112600 | 6529225950 | 20700 | 20700 | 20700 | 20700 | 19 |
| 450 | 20240422 | 112500 | 6528832650 | 20700 | 20650 | 20700 | 20650 | 476 |
| 451 | 20240422 | 112400 | 6519002750 | 20600 | 20600 | 20600 | 20600 | 1 |
| 452 | 20240422 | 112300 | 6518982150 | 20600 | 20600 | 20600 | 20600 | 623 |
| 453 | 20240422 | 112200 | 6506148350 | 20600 | 20600 | 20600 | 20550 | 120 |
| 454 | 20240422 | 112100 | 6503678600 | 20550 | 20550 | 20550 | 20550 | 1 |
| 455 | 20240422 | 112000 | 6503658050 | 20550 | 20550 | 20550 | 20550 | 83 |
| 456 | 20240422 | 111900 | 6501952400 | 20550 | 20650 | 20650 | 20550 | 88 |
| 457 | 20240422 | 111800 | 6500138800 | 20650 | 20650 | 20700 | 20650 | 133 |
| 458 | 20240422 | 111700 | 6497392100 | 20600 | 20600 | 20600 | 20600 | 434 |
| 459 | 20240422 | 111600 | 6488451700 | 20600 | 20550 | 20600 | 20550 | 350 |
| 460 | 20240422 | 111500 | 6481244200 | 20550 | 20550 | 20600 | 20550 | 825 |
| 461 | 20240422 | 111400 | 6464289200 | 20550 | 20600 | 20600 | 20550 | 1210 |
| 462 | 20240422 | 111300 | 6439418650 | 20600 | 20550 | 20600 | 20550 | 215 |
| 463 | 20240422 | 111200 | 6434994600 | 20550 | 20600 | 20700 | 20550 | 85 |
| 464 | 20240422 | 111100 | 6433245600 | 20600 | 20700 | 20750 | 20600 | 1931 |
| 465 | 20240422 | 111000 | 6393335200 | 20750 | 20800 | 20800 | 20750 | 969 |
| 466 | 20240422 | 110900 | 6373226850 | 20800 | 20750 | 20800 | 20700 | 682 |
| 467 | 20240422 | 110800 | 6359074650 | 20750 | 20750 | 20750 | 20750 | 306 |
| 468 | 20240422 | 110700 | 6352725150 | 20750 | 20750 | 20750 | 20750 | 780 |
| 469 | 20240422 | 110600 | 6336540150 | 20750 | 20800 | 20800 | 20750 | 414 |
| 470 | 20240422 | 110500 | 6327947500 | 20750 | 20800 | 20800 | 20750 | 377 |
| 471 | 20240422 | 110400 | 6320107400 | 20750 | 20750 | 20750 | 20750 | 530 |
| 472 | 20240422 | 110300 | 6309109900 | 20750 | 20750 | 20750 | 20700 | 1205 |
| 473 | 20240422 | 110200 | 6284110200 | 20750 | 20700 | 20750 | 20700 | 90 |
| 474 | 20240422 | 110100 | 6282244400 | 20750 | 20750 | 20750 | 20750 | 15 |
| 475 | 20240422 | 110000 | 6281933150 | 20750 | 20700 | 20750 | 20700 | 11 |
| 476 | 20240422 | 105900 | 6281705350 | 20750 | 20700 | 20750 | 20700 | 1849 |
| 477 | 20240422 | 105800 | 6243381050 | 20700 | 20700 | 20700 | 20700 | 409 |
| 478 | 20240422 | 105700 | 6234914750 | 20700 | 20700 | 20700 | 20700 | 849 |
| 479 | 20240422 | 105600 | 6217340450 | 20700 | 20700 | 20700 | 20700 | 1458 |
| 480 | 20240422 | 105500 | 6187159850 | 20700 | 20650 | 20750 | 20650 | 1014 |
| 481 | 20240422 | 105400 | 6166166300 | 20650 | 20700 | 20700 | 20650 | 1089 |
| 482 | 20240422 | 105300 | 6143632850 | 20700 | 20650 | 20700 | 20650 | 188 |
| 483 | 20240422 | 105200 | 6139745200 | 20700 | 20700 | 20700 | 20650 | 406 |
| 484 | 20240422 | 105100 | 6131350400 | 20700 | 20700 | 20700 | 20700 | 1868 |
| 485 | 20240422 | 105000 | 6092682800 | 20700 | 20700 | 20700 | 20650 | 34 |
| 486 | 20240422 | 104900 | 6091979850 | 20700 | 20650 | 20700 | 20650 | 416 |
| 487 | 20240422 | 104800 | 6083388950 | 20600 | 20600 | 20600 | 20550 | 760 |
| 488 | 20240422 | 104700 | 6067733150 | 20600 | 20600 | 20600 | 20600 | 40 |
| 489 | 20240422 | 104600 | 6066909150 | 20550 | 20550 | 20550 | 20550 | 13 |
| 490 | 20240422 | 104500 | 6066642000 | 20550 | 20600 | 20600 | 20550 | 88 |
| 491 | 20240422 | 104400 | 6064830700 | 20600 | 20550 | 20600 | 20550 | 6 |
| 492 | 20240422 | 104300 | 6064707350 | 20500 | 20500 | 20600 | 20500 | 867 |
| 493 | 20240422 | 104200 | 6046903950 | 20500 | 20500 | 20500 | 20500 | 10 |
| 494 | 20240422 | 104100 | 6046698950 | 20500 | 20600 | 20600 | 20500 | 1882 |
| 495 | 20240422 | 104000 | 6008022900 | 20600 | 20600 | 20600 | 20600 | 89 |
| 496 | 20240422 | 103900 | 6006189500 | 20600 | 20550 | 20600 | 20550 | 290 |
| 497 | 20240422 | 103800 | 6000229500 | 20550 | 20550 | 20600 | 20550 | 16 |
| 498 | 20240422 | 103700 | 5999900650 | 20550 | 20550 | 20600 | 20550 | 105 |
| 499 | 20240422 | 103600 | 5997742500 | 20550 | 20550 | 20550 | 20500 | 119 |
| 500 | 20240422 | 103500 | 5995298000 | 20550 | 20500 | 20550 | 20500 | 332 |
| 501 | 20240422 | 103400 | 5988475900 | 20500 | 20500 | 20550 | 20500 | 565 |
| 502 | 20240422 | 103300 | 5976868400 | 20550 | 20500 | 20550 | 20500 | 417 |
| 503 | 20240422 | 103200 | 5968319200 | 20500 | 20550 | 20550 | 20500 | 437 |
| 504 | 20240422 | 103100 | 5959360050 | 20550 | 20500 | 20550 | 20500 | 108 |
| 505 | 20240422 | 103000 | 5957146000 | 20550 | 20550 | 20550 | 20500 | 1197 |
| 506 | 20240422 | 102900 | 5932567200 | 20550 | 20550 | 20550 | 20550 | 111 |
| 507 | 20240422 | 102800 | 5930286150 | 20550 | 20550 | 20600 | 20550 | 155 |
| 508 | 20240422 | 102700 | 5927100600 | 20550 | 20600 | 20600 | 20550 | 436 |
| 509 | 20240422 | 102600 | 5918140300 | 20600 | 20600 | 20650 | 20600 | 1182 |
| 510 | 20240422 | 102500 | 5893791000 | 20650 | 20650 | 20650 | 20650 | 341 |
| 511 | 20240422 | 102400 | 5886749350 | 20650 | 20600 | 20650 | 20600 | 414 |
| 512 | 20240422 | 102300 | 5878206450 | 20650 | 20650 | 20650 | 20600 | 106 |
| 513 | 20240422 | 102200 | 5876022550 | 20600 | 20650 | 20650 | 20600 | 56 |
| 514 | 20240422 | 102100 | 5874866850 | 20650 | 20650 | 20650 | 20600 | 586 |
| 515 | 20240422 | 102000 | 5862771000 | 20650 | 20600 | 20650 | 20600 | 220 |
| 516 | 20240422 | 101900 | 5858237050 | 20650 | 20600 | 20650 | 20600 | 2662 |
| 517 | 20240422 | 101800 | 5803396950 | 20600 | 20650 | 20650 | 20600 | 57 |
| 518 | 20240422 | 101700 | 5802220250 | 20700 | 20600 | 20700 | 20600 | 184 |
| 519 | 20240422 | 101600 | 5798429350 | 20600 | 20700 | 20700 | 20600 | 1781 |
| 520 | 20240422 | 101500 | 5761595050 | 20700 | 20650 | 20700 | 20600 | 197 |
| 521 | 20240422 | 101400 | 5757528900 | 20600 | 20650 | 20650 | 20600 | 2122 |
| 522 | 20240422 | 101300 | 5713765450 | 20600 | 20650 | 20650 | 20600 | 1656 |
| 523 | 20240422 | 101200 | 5679605000 | 20650 | 20650 | 20700 | 20650 | 159 |
| 524 | 20240422 | 101100 | 5676321550 | 20700 | 20700 | 20700 | 20700 | 4 |
| 525 | 20240422 | 101000 | 5676238750 | 20700 | 20700 | 20750 | 20650 | 204 |
| 526 | 20240422 | 100900 | 5672015950 | 20750 | 20700 | 20750 | 20700 | 242 |
| 527 | 20240422 | 100800 | 5667006400 | 20700 | 20700 | 20750 | 20650 | 2086 |
| 528 | 20240422 | 100700 | 5623839700 | 20700 | 20700 | 20700 | 20650 | 317 |
| 529 | 20240422 | 100600 | 5617278450 | 20700 | 20650 | 20700 | 20650 | 546 |
| 530 | 20240422 | 100500 | 5606000600 | 20700 | 20650 | 20700 | 20650 | 315 |
| 531 | 20240422 | 100400 | 5599485250 | 20700 | 20700 | 20700 | 20650 | 175 |
| 532 | 20240422 | 100300 | 5595863450 | 20700 | 20750 | 20750 | 20700 | 100 |
| 533 | 20240422 | 100200 | 5593793350 | 20750 | 20700 | 20750 | 20700 | 548 |
| 534 | 20240422 | 100100 | 5582448150 | 20700 | 20700 | 20700 | 20600 | 1120 |
| 535 | 20240422 | 100000 | 5559325100 | 20700 | 20700 | 20750 | 20650 | 767 |
| 536 | 20240422 | 095900 | 5543448400 | 20750 | 20700 | 20750 | 20700 | 228 |
| 537 | 20240422 | 095800 | 5538722600 | 20750 | 20700 | 20750 | 20650 | 212 |
| 538 | 20240422 | 095700 | 5534328050 | 20700 | 20750 | 20750 | 20700 | 475 |
| 539 | 20240422 | 095600 | 5524490150 | 20750 | 20700 | 20750 | 20650 | 431 |
| 540 | 20240422 | 095500 | 5515568450 | 20750 | 20600 | 20750 | 20600 | 2127 |
| 541 | 20240422 | 095400 | 5471689500 | 20600 | 20750 | 20750 | 20600 | 1230 |
| 542 | 20240422 | 095300 | 5446283650 | 20650 | 20700 | 20750 | 20650 | 2752 |
| 543 | 20240422 | 095200 | 5389308300 | 20750 | 20850 | 20850 | 20700 | 947 |
| 544 | 20240422 | 095100 | 5369655750 | 20850 | 20850 | 20850 | 20750 | 862 |
| 545 | 20240422 | 095000 | 5351703500 | 20850 | 20750 | 20850 | 20750 | 1397 |
| 546 | 20240422 | 094900 | 5322641700 | 20800 | 20700 | 20800 | 20700 | 607 |
| 547 | 20240422 | 094800 | 5310023450 | 20700 | 20700 | 20800 | 20700 | 504 |
| 548 | 20240422 | 094700 | 5299571300 | 20700 | 20750 | 20750 | 20700 | 499 |
| 549 | 20240422 | 094600 | 5289218100 | 20750 | 20750 | 20800 | 20750 | 2146 |
| 550 | 20240422 | 094500 | 5244683350 | 20750 | 20700 | 20800 | 20700 | 904 |
| 551 | 20240422 | 094400 | 5225927050 | 20700 | 20650 | 20750 | 20500 | 8151 |
| 552 | 20240422 | 094300 | 5057912350 | 20650 | 20600 | 20700 | 20600 | 588 |
| 553 | 20240422 | 094200 | 5045767300 | 20650 | 20600 | 20650 | 20600 | 1213 |
| 554 | 20240422 | 094100 | 5020719300 | 20600 | 20600 | 20650 | 20550 | 825 |
| 555 | 20240422 | 094000 | 5003714750 | 20600 | 20700 | 20700 | 20600 | 3459 |
| 556 | 20240422 | 093900 | 4932355800 | 20700 | 20700 | 20700 | 20650 | 260 |
| 557 | 20240422 | 093800 | 4926980900 | 20700 | 20800 | 20800 | 20700 | 1721 |
| 558 | 20240422 | 093700 | 4891301500 | 20800 | 20850 | 20850 | 20800 | 746 |
| 559 | 20240422 | 093600 | 4875757500 | 20850 | 20800 | 20850 | 20800 | 291 |
| 560 | 20240422 | 093500 | 4869699650 | 20800 | 20750 | 20800 | 20750 | 767 |
| 561 | 20240422 | 093400 | 4853753250 | 20850 | 20750 | 20850 | 20700 | 3009 |
| 562 | 20240422 | 093300 | 4791217600 | 20750 | 20700 | 20750 | 20700 | 1074 |
| 563 | 20240422 | 093200 | 4768975000 | 20700 | 20700 | 20750 | 20700 | 2099 |
| 564 | 20240422 | 093100 | 4725509800 | 20700 | 20750 | 20850 | 20650 | 1792 |
| 565 | 20240422 | 093000 | 4688371900 | 20650 | 20700 | 20800 | 20650 | 1910 |
| 566 | 20240422 | 092900 | 4648880700 | 20700 | 20800 | 20850 | 20700 | 3564 |
| 567 | 20240422 | 092800 | 4574922550 | 20800 | 20850 | 20850 | 20800 | 1757 |
| 568 | 20240422 | 092700 | 4538368400 | 20850 | 20900 | 20950 | 20850 | 1671 |
| 569 | 20240422 | 092600 | 4503464750 | 20900 | 20800 | 20950 | 20800 | 3170 |
| 570 | 20240422 | 092500 | 4437281450 | 20800 | 20800 | 20850 | 20800 | 1795 |
| 571 | 20240422 | 092400 | 4399935100 | 20850 | 20850 | 20850 | 20800 | 303 |
| 572 | 20240422 | 092300 | 4393617700 | 20800 | 20900 | 20950 | 20800 | 1091 |
| 573 | 20240422 | 092200 | 4370839400 | 20950 | 20850 | 20950 | 20800 | 2975 |
| 574 | 20240422 | 092100 | 4308660950 | 20850 | 20900 | 20900 | 20800 | 1850 |
| 575 | 20240422 | 092000 | 4270060250 | 20850 | 20900 | 20900 | 20850 | 1462 |
| 576 | 20240422 | 091900 | 4239531250 | 20900 | 20900 | 20900 | 20850 | 912 |
| 577 | 20240422 | 091800 | 4220514800 | 20900 | 20900 | 20950 | 20750 | 2658 |
| 578 | 20240422 | 091700 | 4165173500 | 20900 | 20800 | 20950 | 20750 | 2596 |
| 579 | 20240422 | 091600 | 4111062100 | 20750 | 20850 | 20900 | 20700 | 10935 |
| 580 | 20240422 | 091500 | 3883610450 | 20850 | 21000 | 21000 | 20850 | 5755 |
| 581 | 20240422 | 091400 | 3763397600 | 20900 | 21050 | 21050 | 20900 | 10585 |
| 582 | 20240422 | 091300 | 3541234200 | 21050 | 21050 | 21100 | 21050 | 4127 |
| 583 | 20240422 | 091200 | 3454354300 | 21050 | 21050 | 21150 | 21000 | 9477 |
| 584 | 20240422 | 091100 | 3254785150 | 21000 | 21100 | 21100 | 21000 | 7668 |
| 585 | 20240422 | 091000 | 3093483550 | 21100 | 21150 | 21200 | 21000 | 9918 |
| 586 | 20240422 | 090900 | 2884062850 | 21200 | 21150 | 21200 | 21100 | 6133 |
| 587 | 20240422 | 090800 | 2754211700 | 21100 | 21000 | 21200 | 21000 | 9317 |
| 588 | 20240422 | 090700 | 2557422450 | 21000 | 21000 | 21050 | 20950 | 4168 |
| 589 | 20240422 | 090600 | 2469748700 | 21000 | 21050 | 21100 | 20950 | 10957 |
| 590 | 20240422 | 090500 | 2239446600 | 21100 | 21150 | 21200 | 21050 | 14289 |
| 591 | 20240422 | 090400 | 1937255950 | 21100 | 21050 | 21150 | 21000 | 13162 |
| 592 | 20240422 | 090300 | 1659606700 | 21000 | 20900 | 21100 | 20900 | 17608 |
| 593 | 20240422 | 090200 | 1289705400 | 20850 | 20950 | 21000 | 20800 | 12025 |
| 594 | 20240422 | 090100 | 1038189400 | 21000 | 20850 | 21100 | 20850 | 28851 |
| 595 | 20240422 | 090000 | 431986150 | 20900 | 20400 | 20900 | 20350 | 20902 |