33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240422 | 191000 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 6072 |
| 3 | 20240422 | 190900 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 4 | 20240422 | 190800 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 5 | 20240422 | 190700 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 6 | 20240422 | 190600 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 7 | 20240422 | 190500 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 8 | 20240422 | 190400 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 9 | 20240422 | 190300 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 10 | 20240422 | 190200 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 11 | 20240422 | 190100 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 12 | 20240422 | 190000 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 13 | 20240422 | 185900 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 14 | 20240422 | 185800 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 15 | 20240422 | 185700 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 16 | 20240422 | 185600 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 17 | 20240422 | 185500 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 18 | 20240422 | 185400 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 19 | 20240422 | 185300 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 20 | 20240422 | 185200 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 21 | 20240422 | 185100 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 22 | 20240422 | 185000 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 23 | 20240422 | 184900 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 24 | 20240422 | 184800 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 25 | 20240422 | 184700 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 26 | 20240422 | 184600 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 27 | 20240422 | 184500 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 28 | 20240422 | 184400 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 29 | 20240422 | 184300 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 30 | 20240422 | 184200 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 31 | 20240422 | 184100 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 32 | 20240422 | 184000 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 6072 |
| 33 | 20240422 | 183900 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 34 | 20240422 | 183800 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 35 | 20240422 | 183700 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 36 | 20240422 | 183600 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 37 | 20240422 | 183500 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 38 | 20240422 | 183400 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 39 | 20240422 | 183300 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 40 | 20240422 | 183200 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 41 | 20240422 | 183100 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 42 | 20240422 | 183000 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 43 | 20240422 | 182900 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 44 | 20240422 | 182800 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 45 | 20240422 | 182700 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 46 | 20240422 | 182600 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 47 | 20240422 | 182500 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 48 | 20240422 | 182400 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 49 | 20240422 | 182300 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 50 | 20240422 | 182200 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 51 | 20240422 | 182100 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 52 | 20240422 | 182000 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 53 | 20240422 | 181900 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 54 | 20240422 | 181800 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 55 | 20240422 | 181700 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 56 | 20240422 | 181600 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 57 | 20240422 | 181500 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 58 | 20240422 | 181400 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 59 | 20240422 | 181300 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 60 | 20240422 | 181200 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 61 | 20240422 | 181100 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 62 | 20240422 | 181000 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 6072 |
| 63 | 20240422 | 180900 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 64 | 20240422 | 180800 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 65 | 20240422 | 180700 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 66 | 20240422 | 180600 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 67 | 20240422 | 180500 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 68 | 20240422 | 180400 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 69 | 20240422 | 180300 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 70 | 20240422 | 180200 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 71 | 20240422 | 180100 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 72 | 20240422 | 180000 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 73 | 20240422 | 175900 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 74 | 20240422 | 175800 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 75 | 20240422 | 175700 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 76 | 20240422 | 175600 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 77 | 20240422 | 175500 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 78 | 20240422 | 175400 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 79 | 20240422 | 175300 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 80 | 20240422 | 175200 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 81 | 20240422 | 175100 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 82 | 20240422 | 175000 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 83 | 20240422 | 174900 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 84 | 20240422 | 174800 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 85 | 20240422 | 174700 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 86 | 20240422 | 174600 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 87 | 20240422 | 174500 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 88 | 20240422 | 174400 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 89 | 20240422 | 174300 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 90 | 20240422 | 174200 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 91 | 20240422 | 174100 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 92 | 20240422 | 174000 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 6072 |
| 93 | 20240422 | 173900 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 94 | 20240422 | 173800 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 95 | 20240422 | 173700 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 96 | 20240422 | 173600 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 97 | 20240422 | 173500 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 98 | 20240422 | 173400 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 99 | 20240422 | 173300 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 100 | 20240422 | 173200 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 101 | 20240422 | 173100 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 102 | 20240422 | 173000 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 103 | 20240422 | 172900 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 104 | 20240422 | 172800 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 105 | 20240422 | 172700 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 106 | 20240422 | 172600 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 107 | 20240422 | 172500 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 108 | 20240422 | 172400 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 109 | 20240422 | 172300 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 110 | 20240422 | 172200 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 111 | 20240422 | 172100 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 112 | 20240422 | 172000 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 113 | 20240422 | 171900 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 114 | 20240422 | 171800 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 115 | 20240422 | 171700 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 116 | 20240422 | 171600 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 117 | 20240422 | 171500 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 118 | 20240422 | 171400 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 119 | 20240422 | 171300 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 120 | 20240422 | 171200 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 121 | 20240422 | 171100 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 122 | 20240422 | 171000 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 6072 |
| 123 | 20240422 | 170900 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 124 | 20240422 | 170800 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 125 | 20240422 | 170700 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 126 | 20240422 | 170600 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 127 | 20240422 | 170500 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 128 | 20240422 | 170400 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 129 | 20240422 | 170300 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 130 | 20240422 | 170200 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 131 | 20240422 | 170100 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 132 | 20240422 | 170000 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 133 | 20240422 | 165900 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 134 | 20240422 | 165800 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 135 | 20240422 | 165700 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 136 | 20240422 | 165600 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 137 | 20240422 | 165500 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 138 | 20240422 | 165400 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 139 | 20240422 | 165300 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 140 | 20240422 | 165200 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 141 | 20240422 | 165100 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 142 | 20240422 | 165000 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 143 | 20240422 | 164900 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 144 | 20240422 | 164800 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 145 | 20240422 | 164700 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 146 | 20240422 | 164600 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 147 | 20240422 | 164500 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 148 | 20240422 | 164400 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 149 | 20240422 | 164300 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 150 | 20240422 | 164200 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 151 | 20240422 | 164100 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 152 | 20240422 | 164000 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 6072 |
| 153 | 20240422 | 163900 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 154 | 20240422 | 163800 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 155 | 20240422 | 163700 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 156 | 20240422 | 163600 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 157 | 20240422 | 163500 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 158 | 20240422 | 163400 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 159 | 20240422 | 163300 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 160 | 20240422 | 163200 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 161 | 20240422 | 163100 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 162 | 20240422 | 163000 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 163 | 20240422 | 162900 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 164 | 20240422 | 162800 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 165 | 20240422 | 162700 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 166 | 20240422 | 162600 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 167 | 20240422 | 162500 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 168 | 20240422 | 162400 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 169 | 20240422 | 162300 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 170 | 20240422 | 162200 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 171 | 20240422 | 162100 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 172 | 20240422 | 162000 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 173 | 20240422 | 161900 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 174 | 20240422 | 161800 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 175 | 20240422 | 161700 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 176 | 20240422 | 161600 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 177 | 20240422 | 161500 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 178 | 20240422 | 161400 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 179 | 20240422 | 161300 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 180 | 20240422 | 161200 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 181 | 20240422 | 161100 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 182 | 20240422 | 161000 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 6072 |
| 183 | 20240422 | 160900 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 184 | 20240422 | 160800 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 185 | 20240422 | 160700 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 186 | 20240422 | 160600 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 187 | 20240422 | 160500 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 188 | 20240422 | 160400 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 189 | 20240422 | 160300 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 190 | 20240422 | 160200 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 191 | 20240422 | 160100 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 192 | 20240422 | 160000 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 193 | 20240422 | 155900 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 194 | 20240422 | 155800 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 195 | 20240422 | 155700 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 196 | 20240422 | 155600 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 197 | 20240422 | 155500 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 198 | 20240422 | 155400 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 199 | 20240422 | 155300 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 200 | 20240422 | 155200 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 201 | 20240422 | 155100 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 202 | 20240422 | 155000 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 203 | 20240422 | 154900 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 204 | 20240422 | 154800 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 205 | 20240422 | 154700 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 206 | 20240422 | 154600 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 207 | 20240422 | 154500 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 208 | 20240422 | 154400 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 209 | 20240422 | 154300 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 210 | 20240422 | 154200 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 211 | 20240422 | 154100 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 212 | 20240422 | 154000 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 6072 |
| 213 | 20240422 | 153900 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 214 | 20240422 | 153800 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 215 | 20240422 | 153700 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 216 | 20240422 | 153600 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 217 | 20240422 | 153500 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 218 | 20240422 | 153400 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 219 | 20240422 | 153300 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 220 | 20240422 | 153200 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 221 | 20240422 | 153100 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 222 | 20240422 | 153000 | 17610526450 | 20450 | 20450 | 20450 | 20450 | 6072 |
| 223 | 20240422 | 152900 | 17486354050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 224 | 20240422 | 152800 | 17486354050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 225 | 20240422 | 152700 | 17486354050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 226 | 20240422 | 152600 | 17486354050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 227 | 20240422 | 152500 | 17486354050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 228 | 20240422 | 152400 | 17486354050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 229 | 20240422 | 152300 | 17486354050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 230 | 20240422 | 152200 | 17486354050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 231 | 20240422 | 152100 | 17486354050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 232 | 20240422 | 152000 | 17486354050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 233 | 20240422 | 151900 | 17486354050 | 20650 | 20800 | 20800 | 20650 | 2133 |
| 234 | 20240422 | 151800 | 17442099650 | 20750 | 20750 | 20750 | 20700 | 329 |
| 235 | 20240422 | 151700 | 17435276800 | 20650 | 20750 | 20850 | 20650 | 2548 |
| 236 | 20240422 | 151600 | 17382401100 | 20750 | 20800 | 20850 | 20700 | 1247 |
| 237 | 20240422 | 151500 | 17356490200 | 20800 | 20700 | 20800 | 20700 | 1764 |
| 238 | 20240422 | 151400 | 17319901150 | 20700 | 20650 | 20700 | 20650 | 495 |
| 239 | 20240422 | 151300 | 17309671600 | 20650 | 20650 | 20700 | 20650 | 163 |
| 240 | 20240422 | 151200 | 17306305550 | 20700 | 20650 | 20700 | 20650 | 232 |
| 241 | 20240422 | 151100 | 17301513450 | 20650 | 20700 | 20750 | 20650 | 487 |
| 242 | 20240422 | 151000 | 17291428400 | 20700 | 20700 | 20700 | 20700 | 156 |
| 243 | 20240422 | 150900 | 17288199200 | 20750 | 20750 | 20750 | 20650 | 151 |
| 244 | 20240422 | 150800 | 17285073300 | 20700 | 20750 | 20750 | 20700 | 265 |
| 245 | 20240422 | 150700 | 17279575050 | 20750 | 20750 | 20750 | 20550 | 220 |
| 246 | 20240422 | 150600 | 17275027900 | 20600 | 20600 | 20750 | 20600 | 621 |
| 247 | 20240422 | 150500 | 17262218200 | 20600 | 20700 | 20700 | 20550 | 361 |
| 248 | 20240422 | 150400 | 17254767750 | 20750 | 20750 | 20800 | 20700 | 837 |
| 249 | 20240422 | 150300 | 17237397150 | 20800 | 20800 | 20800 | 20750 | 251 |
| 250 | 20240422 | 150200 | 17232182850 | 20800 | 20750 | 20800 | 20750 | 418 |
| 251 | 20240422 | 150100 | 17223504800 | 20800 | 20900 | 20900 | 20800 | 1071 |
| 252 | 20240422 | 150000 | 17201208600 | 20900 | 20800 | 20900 | 20800 | 670 |
| 253 | 20240422 | 145900 | 17187247200 | 20800 | 20700 | 20850 | 20700 | 335 |
| 254 | 20240422 | 145800 | 17180279750 | 20850 | 20650 | 20900 | 20650 | 2041 |
| 255 | 20240422 | 145700 | 17137846450 | 20650 | 20600 | 20650 | 20550 | 596 |
| 256 | 20240422 | 145600 | 17125562850 | 20600 | 20550 | 20600 | 20500 | 383 |
| 257 | 20240422 | 145500 | 17117702650 | 20550 | 20550 | 20550 | 20500 | 166 |
| 258 | 20240422 | 145400 | 17114292000 | 20550 | 20550 | 20550 | 20550 | 89 |
| 259 | 20240422 | 145300 | 17112463050 | 20500 | 20500 | 20550 | 20500 | 134 |
| 260 | 20240422 | 145200 | 17109715400 | 20500 | 20500 | 20550 | 20450 | 317 |
| 261 | 20240422 | 145100 | 17103224750 | 20500 | 20550 | 20550 | 20450 | 401 |
| 262 | 20240422 | 145000 | 17094986700 | 20550 | 20400 | 20550 | 20400 | 668 |
| 263 | 20240422 | 144900 | 17081304300 | 20500 | 20400 | 20500 | 20300 | 1420 |
| 264 | 20240422 | 144800 | 17052303400 | 20400 | 20400 | 20450 | 20350 | 217 |
| 265 | 20240422 | 144700 | 17047883200 | 20450 | 20400 | 20450 | 20400 | 1191 |
| 266 | 20240422 | 144600 | 17023549200 | 20400 | 20350 | 20400 | 20350 | 120 |
| 267 | 20240422 | 144500 | 17021107150 | 20400 | 20400 | 20450 | 20300 | 1158 |
| 268 | 20240422 | 144400 | 16997555100 | 20400 | 20300 | 20400 | 20300 | 46 |
| 269 | 20240422 | 144300 | 16996618800 | 20350 | 20300 | 20400 | 20300 | 596 |
| 270 | 20240422 | 144200 | 16984504300 | 20300 | 20400 | 20400 | 20300 | 232 |
| 271 | 20240422 | 144100 | 16979792500 | 20400 | 20350 | 20400 | 20300 | 48 |
| 272 | 20240422 | 144000 | 16978814450 | 20300 | 20300 | 20300 | 20200 | 1611 |
| 273 | 20240422 | 143900 | 16946175900 | 20300 | 20350 | 20350 | 20250 | 1239 |
| 274 | 20240422 | 143800 | 16921017350 | 20350 | 20400 | 20400 | 20300 | 714 |
| 275 | 20240422 | 143700 | 16906488950 | 20400 | 20500 | 20500 | 20400 | 2613 |
| 276 | 20240422 | 143600 | 16853143050 | 20500 | 20450 | 20500 | 20450 | 61 |
| 277 | 20240422 | 143500 | 16851893700 | 20450 | 20450 | 20500 | 20400 | 1309 |
| 278 | 20240422 | 143400 | 16825155200 | 20450 | 20400 | 20450 | 20400 | 465 |
| 279 | 20240422 | 143300 | 16815646450 | 20400 | 20400 | 20450 | 20400 | 1360 |
| 280 | 20240422 | 143200 | 16787901650 | 20400 | 20500 | 20500 | 20400 | 3240 |
| 281 | 20240422 | 143100 | 16721550150 | 20500 | 20550 | 20550 | 20500 | 720 |
| 282 | 20240422 | 143000 | 16706790050 | 20550 | 20550 | 20600 | 20550 | 243 |
| 283 | 20240422 | 142900 | 16701792750 | 20550 | 20550 | 20550 | 20500 | 512 |
| 284 | 20240422 | 142800 | 16691278050 | 20550 | 20550 | 20550 | 20550 | 98 |
| 285 | 20240422 | 142700 | 16689264150 | 20550 | 20600 | 20600 | 20550 | 429 |
| 286 | 20240422 | 142600 | 16680446400 | 20550 | 20600 | 20600 | 20550 | 415 |
| 287 | 20240422 | 142500 | 16671917600 | 20550 | 20600 | 20600 | 20550 | 671 |
| 288 | 20240422 | 142400 | 16658125450 | 20600 | 20700 | 20700 | 20600 | 164 |
| 289 | 20240422 | 142300 | 16654745850 | 20700 | 20600 | 20700 | 20550 | 893 |
| 290 | 20240422 | 142200 | 16636350200 | 20600 | 20600 | 20650 | 20600 | 389 |
| 291 | 20240422 | 142100 | 16628328000 | 20600 | 20650 | 20650 | 20600 | 440 |
| 292 | 20240422 | 142000 | 16619263450 | 20650 | 20600 | 20650 | 20600 | 46 |
| 293 | 20240422 | 141900 | 16618314600 | 20600 | 20600 | 20650 | 20600 | 148 |
| 294 | 20240422 | 141800 | 16615265750 | 20600 | 20700 | 20750 | 20600 | 180 |
| 295 | 20240422 | 141700 | 16611555950 | 20600 | 20600 | 20650 | 20600 | 424 |
| 296 | 20240422 | 141600 | 16602820700 | 20600 | 20700 | 20700 | 20600 | 666 |
| 297 | 20240422 | 141500 | 16589039500 | 20750 | 20700 | 20750 | 20700 | 59 |
| 298 | 20240422 | 141400 | 16587818150 | 20650 | 20550 | 20650 | 20550 | 108 |
| 299 | 20240422 | 141300 | 16585594950 | 20550 | 20700 | 20700 | 20550 | 725 |
| 300 | 20240422 | 141200 | 16570696050 | 20500 | 20650 | 20700 | 20500 | 1179 |
| 301 | 20240422 | 141100 | 16546470900 | 20650 | 20700 | 20700 | 20650 | 293 |
| 302 | 20240422 | 141000 | 16540408200 | 20700 | 20750 | 20800 | 20700 | 72 |
| 303 | 20240422 | 140900 | 16538914050 | 20800 | 20800 | 20800 | 20800 | 12 |
| 304 | 20240422 | 140800 | 16538664450 | 20650 | 20800 | 20800 | 20650 | 20 |
| 305 | 20240422 | 140700 | 16538249850 | 20800 | 20600 | 20800 | 20550 | 4981 |
| 306 | 20240422 | 140600 | 16435234200 | 20500 | 20600 | 20650 | 20500 | 5478 |
| 307 | 20240422 | 140500 | 16322696950 | 20600 | 20600 | 20600 | 20600 | 359 |
| 308 | 20240422 | 140400 | 16315301550 | 20600 | 20650 | 20700 | 20600 | 698 |
| 309 | 20240422 | 140300 | 16300883800 | 20650 | 20650 | 20700 | 20650 | 104 |
| 310 | 20240422 | 140200 | 16298733050 | 20700 | 20600 | 20700 | 20600 | 796 |
| 311 | 20240422 | 140100 | 16282333000 | 20600 | 20700 | 20700 | 20600 | 2198 |
| 312 | 20240422 | 140000 | 16237026200 | 20700 | 20750 | 20800 | 20650 | 1807 |
| 313 | 20240422 | 135900 | 16199644700 | 20700 | 20800 | 20800 | 20700 | 1157 |
| 314 | 20240422 | 135800 | 16175671450 | 20800 | 20750 | 20800 | 20750 | 390 |
| 315 | 20240422 | 135700 | 16167578850 | 20750 | 20800 | 20800 | 20750 | 673 |
| 316 | 20240422 | 135600 | 16153604100 | 20800 | 20800 | 20800 | 20750 | 744 |
| 317 | 20240422 | 135500 | 16138144800 | 20800 | 20900 | 20950 | 20800 | 905 |
| 318 | 20240422 | 135400 | 16119313200 | 20950 | 20950 | 20950 | 20850 | 297 |
| 319 | 20240422 | 135300 | 16113119100 | 20950 | 20950 | 20950 | 20850 | 330 |
| 320 | 20240422 | 135200 | 16106229100 | 20900 | 20900 | 20950 | 20900 | 172 |
| 321 | 20240422 | 135100 | 16102625900 | 20900 | 20850 | 20950 | 20850 | 167 |
| 322 | 20240422 | 135000 | 16099137650 | 20850 | 20900 | 20900 | 20850 | 107 |
| 323 | 20240422 | 134900 | 16096906200 | 20900 | 20950 | 20950 | 20900 | 377 |
| 324 | 20240422 | 134800 | 16089021000 | 20950 | 21100 | 21100 | 20950 | 91 |
| 325 | 20240422 | 134700 | 16087109600 | 21150 | 21100 | 21150 | 20950 | 22 |
| 326 | 20240422 | 134600 | 16086647850 | 21050 | 21150 | 21150 | 21050 | 112 |
| 327 | 20240422 | 134500 | 16084290050 | 21100 | 21100 | 21100 | 21000 | 674 |
| 328 | 20240422 | 134400 | 16070079600 | 21050 | 20850 | 21100 | 20850 | 3109 |
| 329 | 20240422 | 134300 | 16004590100 | 20800 | 20800 | 20850 | 20800 | 935 |
| 330 | 20240422 | 134200 | 15985139500 | 20800 | 20800 | 20850 | 20750 | 1767 |
| 331 | 20240422 | 134100 | 15948391000 | 20800 | 20850 | 20850 | 20800 | 1441 |
| 332 | 20240422 | 134000 | 15918399300 | 20850 | 20900 | 20950 | 20800 | 2784 |
| 333 | 20240422 | 133900 | 15860342750 | 20950 | 20900 | 21000 | 20900 | 624 |
| 334 | 20240422 | 133800 | 15847286300 | 21000 | 21000 | 21000 | 20900 | 3500 |
| 335 | 20240422 | 133700 | 15773977550 | 21000 | 21050 | 21100 | 21000 | 3800 |
| 336 | 20240422 | 133600 | 15694136250 | 21100 | 21100 | 21100 | 21050 | 103 |
| 337 | 20240422 | 133500 | 15691963450 | 21050 | 21050 | 21100 | 21050 | 1717 |
| 338 | 20240422 | 133400 | 15655820250 | 21100 | 21150 | 21200 | 21100 | 316 |
| 339 | 20240422 | 133300 | 15649144750 | 21200 | 21200 | 21200 | 21150 | 345 |
| 340 | 20240422 | 133200 | 15641841450 | 21150 | 21150 | 21150 | 21100 | 884 |
| 341 | 20240422 | 133100 | 15623180750 | 21150 | 21150 | 21150 | 21100 | 79 |
| 342 | 20240422 | 133000 | 15621511400 | 21150 | 21100 | 21150 | 21100 | 784 |
| 343 | 20240422 | 132900 | 15604967150 | 21100 | 21150 | 21150 | 21100 | 1266 |
| 344 | 20240422 | 132800 | 15578234200 | 21150 | 21150 | 21200 | 21150 | 764 |
| 345 | 20240422 | 132700 | 15562075550 | 21200 | 21200 | 21300 | 21200 | 254 |
| 346 | 20240422 | 132600 | 15556689450 | 21200 | 21200 | 21200 | 21200 | 50 |
| 347 | 20240422 | 132500 | 15555629450 | 21200 | 21350 | 21350 | 21200 | 1371 |
| 348 | 20240422 | 132400 | 15526426300 | 21350 | 21350 | 21400 | 21350 | 95 |
| 349 | 20240422 | 132300 | 15524397350 | 21400 | 21400 | 21400 | 21350 | 41 |
| 350 | 20240422 | 132200 | 15523520450 | 21400 | 21400 | 21400 | 21400 | 0 |
| 351 | 20240422 | 132100 | 15523520450 | 21400 | 21350 | 21400 | 21350 | 260 |
| 352 | 20240422 | 132000 | 15517958400 | 21400 | 21350 | 21400 | 21350 | 221 |
| 353 | 20240422 | 131900 | 15513238000 | 21350 | 21350 | 21400 | 21350 | 49 |
| 354 | 20240422 | 131800 | 15512190650 | 21400 | 21450 | 21450 | 21350 | 731 |
| 355 | 20240422 | 131700 | 15496550850 | 21300 | 21350 | 21450 | 21300 | 235 |
| 356 | 20240422 | 131600 | 15491528950 | 21350 | 21350 | 21400 | 21350 | 442 |
| 357 | 20240422 | 131500 | 15482078800 | 21300 | 21400 | 21400 | 21300 | 435 |
| 358 | 20240422 | 131400 | 15472812000 | 21400 | 21400 | 21400 | 21300 | 578 |
| 359 | 20240422 | 131300 | 15460464000 | 21400 | 21400 | 21450 | 21400 | 287 |
| 360 | 20240422 | 131200 | 15454318800 | 21450 | 21450 | 21500 | 21400 | 367 |
| 361 | 20240422 | 131100 | 15446444250 | 21450 | 21400 | 21450 | 21350 | 1399 |
| 362 | 20240422 | 131000 | 15416489900 | 21400 | 21450 | 21450 | 21350 | 594 |
| 363 | 20240422 | 130900 | 15403752300 | 21450 | 21450 | 21450 | 21300 | 99 |
| 364 | 20240422 | 130800 | 15401631950 | 21500 | 21250 | 21500 | 21250 | 475 |
| 365 | 20240422 | 130700 | 15391446250 | 21250 | 21500 | 21500 | 21250 | 1552 |
| 366 | 20240422 | 130600 | 15358256850 | 21500 | 21500 | 21550 | 21500 | 1919 |
| 367 | 20240422 | 130500 | 15316964450 | 21500 | 21400 | 21500 | 21400 | 1818 |
| 368 | 20240422 | 130400 | 15277962100 | 21350 | 21250 | 21400 | 21250 | 2823 |
| 369 | 20240422 | 130300 | 15217698800 | 21250 | 21250 | 21250 | 21250 | 293 |
| 370 | 20240422 | 130200 | 15211472550 | 21150 | 21150 | 21250 | 21100 | 1909 |
| 371 | 20240422 | 130100 | 15171072550 | 21150 | 21150 | 21150 | 21100 | 289 |
| 372 | 20240422 | 130000 | 15164967050 | 21150 | 21200 | 21200 | 21150 | 46 |
| 373 | 20240422 | 125900 | 15163993700 | 21150 | 21150 | 21150 | 21150 | 338 |
| 374 | 20240422 | 125800 | 15156845000 | 21150 | 21200 | 21200 | 21150 | 1392 |
| 375 | 20240422 | 125700 | 15127403650 | 21200 | 21150 | 21200 | 21150 | 95 |
| 376 | 20240422 | 125600 | 15125393750 | 21200 | 21150 | 21200 | 21150 | 120 |
| 377 | 20240422 | 125500 | 15122849950 | 21150 | 21150 | 21150 | 21150 | 202 |
| 378 | 20240422 | 125400 | 15118577650 | 21200 | 21200 | 21200 | 21150 | 117 |
| 379 | 20240422 | 125300 | 15116102350 | 21200 | 21150 | 21200 | 21150 | 53 |
| 380 | 20240422 | 125200 | 15114978850 | 21150 | 21200 | 21200 | 21150 | 744 |
| 381 | 20240422 | 125100 | 15099218100 | 21200 | 21250 | 21250 | 21200 | 108 |
| 382 | 20240422 | 125000 | 15096925300 | 21200 | 21200 | 21250 | 21200 | 173 |
| 383 | 20240422 | 124900 | 15093257650 | 21200 | 21200 | 21250 | 21200 | 163 |
| 384 | 20240422 | 124800 | 15089801550 | 21200 | 21200 | 21200 | 21150 | 79 |
| 385 | 20240422 | 124700 | 15088126800 | 21150 | 21200 | 21200 | 21150 | 142 |
| 386 | 20240422 | 124600 | 15085120950 | 21250 | 21200 | 21250 | 21150 | 192 |
| 387 | 20240422 | 124500 | 15081053050 | 21200 | 21200 | 21250 | 21200 | 41 |
| 388 | 20240422 | 124400 | 15080182900 | 21200 | 21200 | 21200 | 21200 | 138 |
| 389 | 20240422 | 124300 | 15077257300 | 21200 | 21200 | 21200 | 21200 | 140 |
| 390 | 20240422 | 124200 | 15074289300 | 21200 | 21200 | 21300 | 21150 | 560 |
| 391 | 20240422 | 124100 | 15062410700 | 21200 | 21250 | 21250 | 21200 | 533 |
| 392 | 20240422 | 124000 | 15051109750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 393 | 20240422 | 123900 | 15051109750 | 21300 | 21300 | 21300 | 21300 | 16 |
| 394 | 20240422 | 123800 | 15050768950 | 21200 | 21250 | 21300 | 21200 | 562 |
| 395 | 20240422 | 123700 | 15038837750 | 21200 | 21300 | 21300 | 21200 | 203 |
| 396 | 20240422 | 123600 | 15034515350 | 21350 | 21350 | 21350 | 21300 | 56 |
| 397 | 20240422 | 123500 | 15033321250 | 21350 | 21300 | 21350 | 21300 | 536 |
| 398 | 20240422 | 123400 | 15021903250 | 21200 | 21300 | 21350 | 21200 | 26 |
| 399 | 20240422 | 123300 | 15021350000 | 21300 | 21350 | 21350 | 21300 | 15 |
| 400 | 20240422 | 123200 | 15021029800 | 21200 | 21300 | 21350 | 21200 | 366 |
| 401 | 20240422 | 123100 | 15013238450 | 21350 | 21350 | 21350 | 21350 | 106 |
| 402 | 20240422 | 123000 | 15010975350 | 21350 | 21300 | 21400 | 21300 | 287 |
| 403 | 20240422 | 122900 | 15004842350 | 21350 | 21350 | 21400 | 21350 | 788 |
| 404 | 20240422 | 122800 | 14988016050 | 21350 | 21350 | 21400 | 21350 | 309 |
| 405 | 20240422 | 122700 | 14981418550 | 21400 | 21300 | 21400 | 21300 | 172 |
| 406 | 20240422 | 122600 | 14977748300 | 21400 | 21250 | 21400 | 21200 | 1493 |
| 407 | 20240422 | 122500 | 14945894050 | 21250 | 21250 | 21250 | 21200 | 175 |
| 408 | 20240422 | 122400 | 14942178050 | 21250 | 21300 | 21300 | 21250 | 171 |
| 409 | 20240422 | 122300 | 14938541200 | 21250 | 21250 | 21250 | 21250 | 234 |
| 410 | 20240422 | 122200 | 14933568700 | 21250 | 21250 | 21250 | 21250 | 18 |
| 411 | 20240422 | 122100 | 14933186200 | 21250 | 21250 | 21250 | 21150 | 45 |
| 412 | 20240422 | 122000 | 14932230900 | 21150 | 21200 | 21250 | 21150 | 358 |
| 413 | 20240422 | 121900 | 14924636450 | 21200 | 21250 | 21250 | 21200 | 410 |
| 414 | 20240422 | 121800 | 14915936500 | 21250 | 21150 | 21300 | 21150 | 104 |
| 415 | 20240422 | 121700 | 14913728600 | 21150 | 21200 | 21200 | 21150 | 138 |
| 416 | 20240422 | 121600 | 14910807300 | 21200 | 21300 | 21300 | 21200 | 81 |
| 417 | 20240422 | 121500 | 14909087500 | 21350 | 21350 | 21350 | 21350 | 45 |
| 418 | 20240422 | 121400 | 14908126750 | 21350 | 21300 | 21350 | 21200 | 317 |
| 419 | 20240422 | 121300 | 14901372000 | 21300 | 21350 | 21350 | 21300 | 121 |
| 420 | 20240422 | 121200 | 14898788900 | 21350 | 21200 | 21350 | 21200 | 1041 |
| 421 | 20240422 | 121100 | 14876657350 | 21200 | 21200 | 21250 | 21200 | 54 |
| 422 | 20240422 | 121000 | 14875512500 | 21100 | 21150 | 21150 | 21100 | 914 |
| 423 | 20240422 | 120900 | 14856201000 | 21200 | 21200 | 21200 | 21200 | 59 |
| 424 | 20240422 | 120800 | 14854950200 | 21250 | 21150 | 21250 | 21150 | 406 |
| 425 | 20240422 | 120700 | 14846355850 | 21200 | 21250 | 21250 | 21200 | 136 |
| 426 | 20240422 | 120600 | 14843472600 | 21200 | 21200 | 21250 | 21150 | 59 |
| 427 | 20240422 | 120500 | 14842222100 | 21150 | 21200 | 21200 | 21150 | 215 |
| 428 | 20240422 | 120400 | 14837672400 | 21150 | 21250 | 21250 | 21150 | 99 |
| 429 | 20240422 | 120300 | 14835577950 | 21250 | 21150 | 21250 | 21150 | 78 |
| 430 | 20240422 | 120200 | 14833926250 | 21150 | 21150 | 21150 | 21150 | 0 |
| 431 | 20240422 | 120100 | 14833926250 | 21150 | 21200 | 21200 | 21150 | 327 |
| 432 | 20240422 | 120000 | 14827009600 | 21200 | 21200 | 21200 | 21200 | 15 |
| 433 | 20240422 | 115900 | 14826691600 | 21150 | 21200 | 21200 | 21150 | 451 |
| 434 | 20240422 | 115800 | 14817143850 | 21200 | 21100 | 21200 | 21100 | 371 |
| 435 | 20240422 | 115700 | 14809305150 | 21150 | 21150 | 21200 | 21150 | 255 |
| 436 | 20240422 | 115600 | 14803911800 | 21100 | 21150 | 21150 | 21100 | 305 |
| 437 | 20240422 | 115500 | 14797472200 | 21150 | 21150 | 21250 | 21150 | 89 |
| 438 | 20240422 | 115400 | 14795588950 | 21100 | 21250 | 21250 | 21100 | 417 |
| 439 | 20240422 | 115300 | 14786763750 | 21200 | 21200 | 21200 | 21200 | 28 |
| 440 | 20240422 | 115200 | 14786170150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 441 | 20240422 | 115100 | 14786170150 | 21250 | 21200 | 21250 | 21200 | 96 |
| 442 | 20240422 | 115000 | 14784134900 | 21200 | 21200 | 21200 | 21150 | 256 |
| 443 | 20240422 | 114900 | 14778707950 | 21200 | 21150 | 21200 | 21150 | 65 |
| 444 | 20240422 | 114800 | 14777333050 | 21150 | 21150 | 21200 | 21150 | 380 |
| 445 | 20240422 | 114700 | 14769295000 | 21150 | 21150 | 21200 | 21150 | 134 |
| 446 | 20240422 | 114600 | 14766460850 | 21100 | 21150 | 21150 | 21100 | 81 |
| 447 | 20240422 | 114500 | 14764749700 | 21150 | 21150 | 21150 | 21100 | 34 |
| 448 | 20240422 | 114400 | 14764031200 | 21150 | 21050 | 21150 | 21050 | 447 |
| 449 | 20240422 | 114300 | 14754617600 | 21100 | 21150 | 21200 | 21050 | 517 |
| 450 | 20240422 | 114200 | 14743721100 | 21150 | 21150 | 21150 | 21100 | 71 |
| 451 | 20240422 | 114100 | 14742222200 | 21100 | 21150 | 21150 | 21100 | 1158 |
| 452 | 20240422 | 114000 | 14717777450 | 21150 | 21150 | 21150 | 21150 | 193 |
| 453 | 20240422 | 113900 | 14713695500 | 21300 | 21200 | 21300 | 21150 | 167 |
| 454 | 20240422 | 113800 | 14710141950 | 21200 | 21200 | 21200 | 21150 | 119 |
| 455 | 20240422 | 113700 | 14707624350 | 21300 | 21300 | 21300 | 21150 | 96 |
| 456 | 20240422 | 113600 | 14705580450 | 21300 | 21300 | 21300 | 21300 | 95 |
| 457 | 20240422 | 113500 | 14703556950 | 21150 | 21150 | 21150 | 21100 | 262 |
| 458 | 20240422 | 113400 | 14698017250 | 21150 | 21250 | 21250 | 21150 | 81 |
| 459 | 20240422 | 113300 | 14696304000 | 21250 | 21150 | 21300 | 21150 | 447 |
| 460 | 20240422 | 113200 | 14686824500 | 21150 | 21300 | 21300 | 21150 | 675 |
| 461 | 20240422 | 113100 | 14672529900 | 21300 | 21300 | 21300 | 21200 | 305 |
| 462 | 20240422 | 113000 | 14666044550 | 21350 | 21350 | 21350 | 21300 | 183 |
| 463 | 20240422 | 112900 | 14662139600 | 21300 | 21350 | 21350 | 21300 | 1727 |
| 464 | 20240422 | 112800 | 14625295150 | 21350 | 21400 | 21400 | 21350 | 351 |
| 465 | 20240422 | 112700 | 14617786800 | 21400 | 21400 | 21450 | 21400 | 1335 |
| 466 | 20240422 | 112600 | 14589217350 | 21400 | 21350 | 21400 | 21350 | 559 |
| 467 | 20240422 | 112500 | 14577256900 | 21400 | 21250 | 21400 | 21250 | 390 |
| 468 | 20240422 | 112400 | 14568933350 | 21250 | 21300 | 21300 | 21250 | 139 |
| 469 | 20240422 | 112300 | 14565976600 | 21250 | 21200 | 21300 | 21200 | 300 |
| 470 | 20240422 | 112200 | 14559594300 | 21300 | 21250 | 21300 | 21250 | 332 |
| 471 | 20240422 | 112100 | 14552533950 | 21250 | 21250 | 21300 | 21250 | 232 |
| 472 | 20240422 | 112000 | 14547600700 | 21250 | 21250 | 21250 | 21200 | 1397 |
| 473 | 20240422 | 111900 | 14517919350 | 21250 | 21150 | 21250 | 21150 | 510 |
| 474 | 20240422 | 111800 | 14507108400 | 21100 | 21050 | 21100 | 21050 | 193 |
| 475 | 20240422 | 111700 | 14503040100 | 21050 | 21100 | 21100 | 21050 | 641 |
| 476 | 20240422 | 111600 | 14489536900 | 21100 | 21100 | 21150 | 21050 | 229 |
| 477 | 20240422 | 111500 | 14484702150 | 21050 | 21050 | 21150 | 21050 | 57 |
| 478 | 20240422 | 111400 | 14483500200 | 21050 | 21150 | 21200 | 21050 | 552 |
| 479 | 20240422 | 111300 | 14471834000 | 21150 | 21200 | 21200 | 21150 | 260 |
| 480 | 20240422 | 111200 | 14466334050 | 21150 | 21200 | 21250 | 21150 | 653 |
| 481 | 20240422 | 111100 | 14452483650 | 21150 | 21100 | 21150 | 21100 | 475 |
| 482 | 20240422 | 111000 | 14442445750 | 21150 | 21050 | 21150 | 21050 | 289 |
| 483 | 20240422 | 110900 | 14436347750 | 21050 | 21100 | 21100 | 21050 | 382 |
| 484 | 20240422 | 110800 | 14428301700 | 21100 | 21150 | 21150 | 21100 | 380 |
| 485 | 20240422 | 110700 | 14420277100 | 21150 | 21200 | 21200 | 21150 | 257 |
| 486 | 20240422 | 110600 | 14414836850 | 21200 | 21150 | 21250 | 21150 | 545 |
| 487 | 20240422 | 110500 | 14403273350 | 21150 | 21150 | 21150 | 21100 | 336 |
| 488 | 20240422 | 110400 | 14396183550 | 21100 | 21100 | 21100 | 21050 | 462 |
| 489 | 20240422 | 110300 | 14386443100 | 21100 | 21100 | 21100 | 21000 | 828 |
| 490 | 20240422 | 110200 | 14368992300 | 21100 | 21050 | 21100 | 21000 | 1917 |
| 491 | 20240422 | 110100 | 14328660600 | 21050 | 21100 | 21150 | 21050 | 426 |
| 492 | 20240422 | 110000 | 14319671800 | 21100 | 21100 | 21150 | 21100 | 1679 |
| 493 | 20240422 | 105900 | 14284244050 | 21100 | 21200 | 21200 | 21100 | 1595 |
| 494 | 20240422 | 105800 | 14250514100 | 21200 | 21250 | 21250 | 21150 | 2676 |
| 495 | 20240422 | 105700 | 14193782650 | 21250 | 21300 | 21300 | 21250 | 1254 |
| 496 | 20240422 | 105600 | 14167118050 | 21300 | 21300 | 21300 | 21300 | 328 |
| 497 | 20240422 | 105500 | 14160131650 | 21300 | 21400 | 21400 | 21300 | 82 |
| 498 | 20240422 | 105400 | 14158383150 | 21400 | 21450 | 21450 | 21400 | 401 |
| 499 | 20240422 | 105300 | 14149792750 | 21400 | 21400 | 21400 | 21350 | 108 |
| 500 | 20240422 | 105200 | 14147481600 | 21400 | 21300 | 21400 | 21250 | 531 |
| 501 | 20240422 | 105100 | 14136145650 | 21250 | 21250 | 21400 | 21250 | 776 |
| 502 | 20240422 | 105000 | 14119640750 | 21250 | 21300 | 21300 | 21250 | 464 |
| 503 | 20240422 | 104900 | 14109778700 | 21250 | 21300 | 21300 | 21250 | 400 |
| 504 | 20240422 | 104800 | 14101266550 | 21300 | 21300 | 21350 | 21300 | 291 |
| 505 | 20240422 | 104700 | 14095067400 | 21300 | 21300 | 21350 | 21250 | 639 |
| 506 | 20240422 | 104600 | 14081481100 | 21300 | 21450 | 21450 | 21300 | 310 |
| 507 | 20240422 | 104500 | 14074876850 | 21350 | 21350 | 21450 | 21250 | 850 |
| 508 | 20240422 | 104400 | 14056713500 | 21350 | 21350 | 21400 | 21300 | 790 |
| 509 | 20240422 | 104300 | 14039868200 | 21350 | 21450 | 21450 | 21300 | 905 |
| 510 | 20240422 | 104200 | 14020527650 | 21450 | 21400 | 21550 | 21400 | 1025 |
| 511 | 20240422 | 104100 | 13998497000 | 21400 | 21250 | 21450 | 21250 | 1373 |
| 512 | 20240422 | 104000 | 13969175950 | 21300 | 21300 | 21300 | 21250 | 568 |
| 513 | 20240422 | 103900 | 13957097550 | 21250 | 21250 | 21300 | 21200 | 900 |
| 514 | 20240422 | 103800 | 13937983550 | 21250 | 21250 | 21300 | 21250 | 712 |
| 515 | 20240422 | 103700 | 13922853500 | 21250 | 21300 | 21300 | 21250 | 505 |
| 516 | 20240422 | 103600 | 13912099000 | 21300 | 21250 | 21450 | 21250 | 1007 |
| 517 | 20240422 | 103500 | 13890651250 | 21250 | 21350 | 21350 | 21250 | 2352 |
| 518 | 20240422 | 103400 | 13840558100 | 21350 | 21350 | 21450 | 21350 | 1302 |
| 519 | 20240422 | 103300 | 13812699500 | 21400 | 21450 | 21550 | 21400 | 1341 |
| 520 | 20240422 | 103200 | 13783937050 | 21500 | 21350 | 21500 | 21350 | 1730 |
| 521 | 20240422 | 103100 | 13746832500 | 21300 | 21300 | 21300 | 21200 | 3133 |
| 522 | 20240422 | 103000 | 13680179050 | 21300 | 21300 | 21400 | 21300 | 794 |
| 523 | 20240422 | 102900 | 13663233850 | 21300 | 21350 | 21450 | 21300 | 1918 |
| 524 | 20240422 | 102800 | 13622287100 | 21400 | 21500 | 21500 | 21350 | 2625 |
| 525 | 20240422 | 102700 | 13566021800 | 21450 | 21300 | 21450 | 21300 | 1985 |
| 526 | 20240422 | 102600 | 13523554900 | 21300 | 21350 | 21400 | 21250 | 3712 |
| 527 | 20240422 | 102500 | 13444390200 | 21350 | 21400 | 21500 | 21350 | 2133 |
| 528 | 20240422 | 102400 | 13398698300 | 21450 | 21400 | 21500 | 21350 | 3495 |
| 529 | 20240422 | 102300 | 13323860600 | 21400 | 21750 | 21750 | 21400 | 3499 |
| 530 | 20240422 | 102200 | 13248444500 | 21750 | 21600 | 21800 | 21500 | 2153 |
| 531 | 20240422 | 102100 | 13201712250 | 21600 | 21550 | 21600 | 21350 | 8313 |
| 532 | 20240422 | 102000 | 13023232450 | 21550 | 21700 | 21700 | 21550 | 6177 |
| 533 | 20240422 | 101900 | 12889785250 | 21700 | 21950 | 21950 | 21700 | 7685 |
| 534 | 20240422 | 101800 | 12722112550 | 21900 | 22150 | 22200 | 21900 | 13564 |
| 535 | 20240422 | 101700 | 12422552850 | 22200 | 22000 | 22250 | 21850 | 15201 |
| 536 | 20240422 | 101600 | 12087329450 | 22050 | 21750 | 22100 | 21750 | 14145 |
| 537 | 20240422 | 101500 | 11777009050 | 21750 | 21950 | 22250 | 21500 | 21681 |
| 538 | 20240422 | 101400 | 11305805150 | 21900 | 22650 | 22850 | 21850 | 31005 |
| 539 | 20240422 | 101300 | 10612274450 | 22700 | 22100 | 22900 | 22000 | 53140 |
| 540 | 20240422 | 101200 | 9419313150 | 22100 | 21950 | 22100 | 21800 | 15795 |
| 541 | 20240422 | 101100 | 9072082000 | 22000 | 21250 | 22050 | 21250 | 23372 |
| 542 | 20240422 | 101000 | 8561320600 | 21200 | 21250 | 21350 | 21150 | 1913 |
| 543 | 20240422 | 100900 | 8520736350 | 21250 | 21250 | 21450 | 21200 | 1057 |
| 544 | 20240422 | 100800 | 8498212800 | 21250 | 21300 | 21650 | 21250 | 2913 |
| 545 | 20240422 | 100700 | 8435902050 | 21300 | 21200 | 21450 | 21200 | 1052 |
| 546 | 20240422 | 100600 | 8413490850 | 21250 | 21450 | 21700 | 21200 | 7941 |
| 547 | 20240422 | 100500 | 8242527350 | 21500 | 21150 | 21550 | 21100 | 5342 |
| 548 | 20240422 | 100400 | 8128560700 | 21200 | 21200 | 21250 | 21050 | 752 |
| 549 | 20240422 | 100300 | 8112656950 | 21100 | 21200 | 21300 | 21100 | 1987 |
| 550 | 20240422 | 100200 | 8070511650 | 21200 | 21100 | 21250 | 21000 | 1986 |
| 551 | 20240422 | 100100 | 8028540750 | 21200 | 21100 | 21200 | 21050 | 2032 |
| 552 | 20240422 | 100000 | 7985608350 | 21150 | 21050 | 21200 | 21050 | 1079 |
| 553 | 20240422 | 095900 | 7962823750 | 21050 | 21000 | 21200 | 20950 | 1728 |
| 554 | 20240422 | 095800 | 7926483450 | 21000 | 21100 | 21200 | 20900 | 3232 |
| 555 | 20240422 | 095700 | 7858424500 | 21100 | 21200 | 21250 | 20950 | 7577 |
| 556 | 20240422 | 095600 | 7698741350 | 21200 | 21500 | 21600 | 21100 | 10890 |
| 557 | 20240422 | 095500 | 7466995350 | 21550 | 21550 | 22000 | 21450 | 17443 |
| 558 | 20240422 | 095400 | 7088148950 | 21600 | 21400 | 21650 | 21300 | 8721 |
| 559 | 20240422 | 095300 | 6900095150 | 21400 | 21400 | 21600 | 21150 | 5713 |
| 560 | 20240422 | 095200 | 6777577750 | 21600 | 21550 | 21800 | 21100 | 18097 |
| 561 | 20240422 | 095100 | 6387059500 | 21550 | 21250 | 21550 | 21200 | 8079 |
| 562 | 20240422 | 095000 | 6214508400 | 21250 | 21100 | 21250 | 21100 | 1816 |
| 563 | 20240422 | 094900 | 6175997950 | 21150 | 21200 | 21250 | 21100 | 2732 |
| 564 | 20240422 | 094800 | 6118055850 | 21200 | 21000 | 21200 | 20900 | 3035 |
| 565 | 20240422 | 094700 | 6054176350 | 21000 | 20950 | 21000 | 20850 | 1337 |
| 566 | 20240422 | 094600 | 6026253800 | 20950 | 21000 | 21000 | 20850 | 1219 |
| 567 | 20240422 | 094500 | 6000765000 | 21000 | 20800 | 21000 | 20800 | 1358 |
| 568 | 20240422 | 094400 | 5972364950 | 20850 | 20900 | 20900 | 20800 | 618 |
| 569 | 20240422 | 094300 | 5959480850 | 20900 | 20800 | 20900 | 20800 | 1448 |
| 570 | 20240422 | 094200 | 5929331000 | 20850 | 20750 | 20900 | 20750 | 224 |
| 571 | 20240422 | 094100 | 5924672350 | 20800 | 20900 | 20900 | 20750 | 778 |
| 572 | 20240422 | 094000 | 5908464450 | 20900 | 20800 | 20900 | 20800 | 1272 |
| 573 | 20240422 | 093900 | 5881937900 | 20800 | 20900 | 20900 | 20800 | 1515 |
| 574 | 20240422 | 093800 | 5850364350 | 20900 | 20900 | 21000 | 20800 | 1036 |
| 575 | 20240422 | 093700 | 5828680250 | 20950 | 20800 | 20950 | 20750 | 1616 |
| 576 | 20240422 | 093600 | 5795015000 | 20900 | 20900 | 20900 | 20700 | 1389 |
| 577 | 20240422 | 093500 | 5766145650 | 20800 | 20850 | 20900 | 20750 | 564 |
| 578 | 20240422 | 093400 | 5754388100 | 20750 | 20900 | 20900 | 20700 | 936 |
| 579 | 20240422 | 093300 | 5734875600 | 20900 | 20700 | 20950 | 20700 | 1974 |
| 580 | 20240422 | 093200 | 5693734400 | 20700 | 20700 | 20800 | 20650 | 1040 |
| 581 | 20240422 | 093100 | 5672173200 | 20700 | 20650 | 20700 | 20600 | 1544 |
| 582 | 20240422 | 093000 | 5640270700 | 20700 | 20550 | 20700 | 20500 | 3046 |
| 583 | 20240422 | 092900 | 5577612400 | 20550 | 20700 | 20700 | 20550 | 3729 |
| 584 | 20240422 | 092800 | 5500612050 | 20700 | 20800 | 20800 | 20700 | 2164 |
| 585 | 20240422 | 092700 | 5455618350 | 20800 | 20850 | 20900 | 20800 | 432 |
| 586 | 20240422 | 092600 | 5446606100 | 20850 | 20950 | 20950 | 20850 | 1184 |
| 587 | 20240422 | 092500 | 5421882000 | 20950 | 20850 | 20950 | 20800 | 2161 |
| 588 | 20240422 | 092400 | 5376789550 | 20800 | 20750 | 20850 | 20750 | 768 |
| 589 | 20240422 | 092300 | 5360821350 | 20750 | 20800 | 20850 | 20750 | 2892 |
| 590 | 20240422 | 092200 | 5300724650 | 20800 | 20650 | 20800 | 20650 | 1529 |
| 591 | 20240422 | 092100 | 5269013500 | 20650 | 20750 | 20800 | 20650 | 1562 |
| 592 | 20240422 | 092000 | 5236660850 | 20750 | 20900 | 20950 | 20600 | 8199 |
| 593 | 20240422 | 091900 | 5066294700 | 20900 | 21150 | 21150 | 20900 | 5250 |
| 594 | 20240422 | 091800 | 4955893900 | 21150 | 21200 | 21250 | 21150 | 1428 |
| 595 | 20240422 | 091700 | 4925617800 | 21200 | 21200 | 21200 | 21150 | 1799 |
| 596 | 20240422 | 091600 | 4887518850 | 21200 | 21250 | 21250 | 21150 | 1529 |
| 597 | 20240422 | 091500 | 4855121650 | 21150 | 21050 | 21250 | 21050 | 1534 |
| 598 | 20240422 | 091400 | 4822680300 | 21150 | 21150 | 21350 | 21000 | 5509 |
| 599 | 20240422 | 091300 | 4705912700 | 21150 | 21000 | 21250 | 20950 | 3987 |
| 600 | 20240422 | 091200 | 4621826550 | 21000 | 20950 | 21000 | 20850 | 4459 |
| 601 | 20240422 | 091100 | 4528552300 | 20950 | 21000 | 21050 | 20800 | 8207 |
| 602 | 20240422 | 091000 | 4356864500 | 20950 | 21100 | 21200 | 20950 | 10146 |
| 603 | 20240422 | 090900 | 4143415100 | 21250 | 21350 | 21350 | 21100 | 5485 |
| 604 | 20240422 | 090800 | 4026758200 | 21350 | 21150 | 21400 | 21150 | 7159 |
| 605 | 20240422 | 090700 | 3874694400 | 21200 | 21200 | 21250 | 21050 | 12913 |
| 606 | 20240422 | 090600 | 3601657600 | 21400 | 21450 | 21500 | 21200 | 9999 |
| 607 | 20240422 | 090500 | 3387933800 | 21400 | 21700 | 21700 | 21250 | 15613 |
| 608 | 20240422 | 090400 | 3052990600 | 21700 | 22050 | 22050 | 21450 | 23975 |
| 609 | 20240422 | 090300 | 2531976150 | 22050 | 22100 | 22250 | 22000 | 17637 |
| 610 | 20240422 | 090200 | 2142515250 | 22100 | 22350 | 22700 | 22050 | 95652 |
| 611 | 20240422 | 090100 | 0 | 19110 | 19110 | 19110 | 19110 | 0 |
| 612 | 20240422 | 090000 | 0 | 19110 | 19110 | 19110 | 19110 | 0 |