33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240422 | 190100 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 38181 |
| 3 | 20240422 | 190000 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 4 | 20240422 | 185900 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 5 | 20240422 | 185800 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 6 | 20240422 | 185700 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 7 | 20240422 | 185600 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 8 | 20240422 | 185500 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 9 | 20240422 | 185400 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 10 | 20240422 | 185300 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 11 | 20240422 | 185200 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 12 | 20240422 | 185100 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 13 | 20240422 | 185000 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 14 | 20240422 | 184900 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 15 | 20240422 | 184800 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 16 | 20240422 | 184700 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 17 | 20240422 | 184600 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 18 | 20240422 | 184500 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 19 | 20240422 | 184400 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 20 | 20240422 | 184300 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 21 | 20240422 | 184200 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 22 | 20240422 | 184100 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 23 | 20240422 | 184000 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 24 | 20240422 | 183900 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 25 | 20240422 | 183800 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 26 | 20240422 | 183700 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 27 | 20240422 | 183600 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 28 | 20240422 | 183500 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 29 | 20240422 | 183400 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 30 | 20240422 | 183300 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 31 | 20240422 | 183200 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 32 | 20240422 | 183100 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 38181 |
| 33 | 20240422 | 183000 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 34 | 20240422 | 182900 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 35 | 20240422 | 182800 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 36 | 20240422 | 182700 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 37 | 20240422 | 182600 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 38 | 20240422 | 182500 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 39 | 20240422 | 182400 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 40 | 20240422 | 182300 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 41 | 20240422 | 182200 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 42 | 20240422 | 182100 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 43 | 20240422 | 182000 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 44 | 20240422 | 181900 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 45 | 20240422 | 181800 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 46 | 20240422 | 181700 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 47 | 20240422 | 181600 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 48 | 20240422 | 181500 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 49 | 20240422 | 181400 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 50 | 20240422 | 181300 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 51 | 20240422 | 181200 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 52 | 20240422 | 181100 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 53 | 20240422 | 181000 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 54 | 20240422 | 180900 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 55 | 20240422 | 180800 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 56 | 20240422 | 180700 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 57 | 20240422 | 180600 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 58 | 20240422 | 180500 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 59 | 20240422 | 180400 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 60 | 20240422 | 180300 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 61 | 20240422 | 180200 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 62 | 20240422 | 180100 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 38181 |
| 63 | 20240422 | 180000 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 64 | 20240422 | 175900 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 65 | 20240422 | 175800 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 66 | 20240422 | 175700 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 67 | 20240422 | 175600 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 68 | 20240422 | 175500 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 69 | 20240422 | 175400 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 70 | 20240422 | 175300 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 71 | 20240422 | 175200 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 72 | 20240422 | 175100 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 73 | 20240422 | 175000 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 74 | 20240422 | 174900 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 75 | 20240422 | 174800 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 76 | 20240422 | 174700 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 77 | 20240422 | 174600 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 78 | 20240422 | 174500 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 79 | 20240422 | 174400 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 80 | 20240422 | 174300 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 81 | 20240422 | 174200 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 82 | 20240422 | 174100 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 83 | 20240422 | 174000 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 84 | 20240422 | 173900 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 85 | 20240422 | 173800 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 86 | 20240422 | 173700 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 87 | 20240422 | 173600 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 88 | 20240422 | 173500 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 89 | 20240422 | 173400 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 90 | 20240422 | 173300 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 91 | 20240422 | 173200 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 92 | 20240422 | 173100 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 38181 |
| 93 | 20240422 | 173000 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 94 | 20240422 | 172900 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 95 | 20240422 | 172800 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 96 | 20240422 | 172700 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 97 | 20240422 | 172600 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 98 | 20240422 | 172500 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 99 | 20240422 | 172400 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 100 | 20240422 | 172300 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 101 | 20240422 | 172200 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 102 | 20240422 | 172100 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 103 | 20240422 | 172000 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 104 | 20240422 | 171900 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 105 | 20240422 | 171800 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 106 | 20240422 | 171700 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 107 | 20240422 | 171600 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 108 | 20240422 | 171500 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 109 | 20240422 | 171400 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 110 | 20240422 | 171300 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 111 | 20240422 | 171200 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 112 | 20240422 | 171100 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 113 | 20240422 | 171000 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 114 | 20240422 | 170900 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 115 | 20240422 | 170800 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 116 | 20240422 | 170700 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 117 | 20240422 | 170600 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 118 | 20240422 | 170500 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 119 | 20240422 | 170400 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 120 | 20240422 | 170300 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 121 | 20240422 | 170200 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 122 | 20240422 | 170100 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 38181 |
| 123 | 20240422 | 170000 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 124 | 20240422 | 165900 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 125 | 20240422 | 165800 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 126 | 20240422 | 165700 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 127 | 20240422 | 165600 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 128 | 20240422 | 165500 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 129 | 20240422 | 165400 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 130 | 20240422 | 165300 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 131 | 20240422 | 165200 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 132 | 20240422 | 165100 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 133 | 20240422 | 165000 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 134 | 20240422 | 164900 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 135 | 20240422 | 164800 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 136 | 20240422 | 164700 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 137 | 20240422 | 164600 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 138 | 20240422 | 164500 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 139 | 20240422 | 164400 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 140 | 20240422 | 164300 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 141 | 20240422 | 164200 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 142 | 20240422 | 164100 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 143 | 20240422 | 164000 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 144 | 20240422 | 163900 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 145 | 20240422 | 163800 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 146 | 20240422 | 163700 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 147 | 20240422 | 163600 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 148 | 20240422 | 163500 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 149 | 20240422 | 163400 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 150 | 20240422 | 163300 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 151 | 20240422 | 163200 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 152 | 20240422 | 163100 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 38181 |
| 153 | 20240422 | 163000 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 154 | 20240422 | 162900 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 155 | 20240422 | 162800 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 156 | 20240422 | 162700 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 157 | 20240422 | 162600 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 158 | 20240422 | 162500 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 159 | 20240422 | 162400 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 160 | 20240422 | 162300 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 161 | 20240422 | 162200 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 162 | 20240422 | 162100 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 163 | 20240422 | 162000 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 164 | 20240422 | 161900 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 165 | 20240422 | 161800 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 166 | 20240422 | 161700 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 167 | 20240422 | 161600 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 168 | 20240422 | 161500 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 169 | 20240422 | 161400 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 170 | 20240422 | 161300 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 171 | 20240422 | 161200 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 172 | 20240422 | 161100 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 173 | 20240422 | 161000 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 174 | 20240422 | 160900 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 175 | 20240422 | 160800 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 176 | 20240422 | 160700 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 177 | 20240422 | 160600 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 178 | 20240422 | 160500 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 179 | 20240422 | 160400 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 180 | 20240422 | 160300 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 181 | 20240422 | 160200 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 182 | 20240422 | 160100 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 38181 |
| 183 | 20240422 | 160000 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 184 | 20240422 | 155900 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 185 | 20240422 | 155800 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 186 | 20240422 | 155700 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 187 | 20240422 | 155600 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 188 | 20240422 | 155500 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 189 | 20240422 | 155400 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 190 | 20240422 | 155300 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 191 | 20240422 | 155200 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 192 | 20240422 | 155100 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 193 | 20240422 | 155000 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 194 | 20240422 | 154900 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 195 | 20240422 | 154800 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 196 | 20240422 | 154700 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 197 | 20240422 | 154600 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 198 | 20240422 | 154500 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 199 | 20240422 | 154400 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 200 | 20240422 | 154300 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 201 | 20240422 | 154200 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 202 | 20240422 | 154100 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 203 | 20240422 | 154000 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 204 | 20240422 | 153900 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 205 | 20240422 | 153800 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 206 | 20240422 | 153700 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 207 | 20240422 | 153600 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 208 | 20240422 | 153500 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 209 | 20240422 | 153400 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 210 | 20240422 | 153300 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 211 | 20240422 | 153200 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 212 | 20240422 | 153100 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 38181 |
| 213 | 20240422 | 153000 | 35886606600 | 20900 | 20900 | 20900 | 20900 | 38181 |
| 214 | 20240422 | 152900 | 35088623700 | 20850 | 20850 | 20850 | 20850 | 0 |
| 215 | 20240422 | 152800 | 35088623700 | 20850 | 20850 | 20850 | 20850 | 0 |
| 216 | 20240422 | 152700 | 35088623700 | 20850 | 20850 | 20850 | 20850 | 0 |
| 217 | 20240422 | 152600 | 35088623700 | 20850 | 20850 | 20850 | 20850 | 0 |
| 218 | 20240422 | 152500 | 35088623700 | 20850 | 20850 | 20850 | 20850 | 0 |
| 219 | 20240422 | 152400 | 35088623700 | 20850 | 20850 | 20850 | 20850 | 0 |
| 220 | 20240422 | 152300 | 35088623700 | 20850 | 20850 | 20850 | 20850 | 0 |
| 221 | 20240422 | 152200 | 35088623700 | 20850 | 20850 | 20850 | 20850 | 0 |
| 222 | 20240422 | 152100 | 35088623700 | 20850 | 20850 | 20850 | 20850 | 0 |
| 223 | 20240422 | 152000 | 35088623700 | 20850 | 20850 | 20850 | 20850 | 0 |
| 224 | 20240422 | 151900 | 35088623700 | 20850 | 20800 | 20900 | 20750 | 4181 |
| 225 | 20240422 | 151800 | 35001636150 | 20800 | 20900 | 20900 | 20800 | 758 |
| 226 | 20240422 | 151700 | 34985830400 | 20800 | 20800 | 20900 | 20800 | 2220 |
| 227 | 20240422 | 151600 | 34939562900 | 20800 | 20800 | 20900 | 20800 | 2036 |
| 228 | 20240422 | 151500 | 34897132050 | 20850 | 20800 | 20850 | 20800 | 3499 |
| 229 | 20240422 | 151400 | 34824181100 | 20850 | 20850 | 20850 | 20800 | 2666 |
| 230 | 20240422 | 151300 | 34768653300 | 20850 | 20850 | 20900 | 20800 | 3727 |
| 231 | 20240422 | 151200 | 34691029300 | 20750 | 20850 | 20900 | 20750 | 7825 |
| 232 | 20240422 | 151100 | 34528024850 | 20850 | 20850 | 20850 | 20800 | 1187 |
| 233 | 20240422 | 151000 | 34503283300 | 20800 | 20900 | 20900 | 20800 | 2125 |
| 234 | 20240422 | 150900 | 34458985550 | 20900 | 20850 | 20900 | 20800 | 6394 |
| 235 | 20240422 | 150800 | 34325478050 | 20800 | 20850 | 20850 | 20800 | 1294 |
| 236 | 20240422 | 150700 | 34298512850 | 20850 | 20800 | 20900 | 20800 | 1404 |
| 237 | 20240422 | 150600 | 34269212050 | 20850 | 20850 | 20900 | 20800 | 5366 |
| 238 | 20240422 | 150500 | 34157262300 | 20850 | 20800 | 20850 | 20800 | 1178 |
| 239 | 20240422 | 150400 | 34132702400 | 20800 | 20800 | 20900 | 20800 | 4487 |
| 240 | 20240422 | 150300 | 34039140300 | 20900 | 20850 | 20900 | 20800 | 7202 |
| 241 | 20240422 | 150200 | 33888863800 | 20800 | 20850 | 20850 | 20800 | 1135 |
| 242 | 20240422 | 150100 | 33865202550 | 20850 | 20850 | 20850 | 20800 | 1220 |
| 243 | 20240422 | 150000 | 33839766700 | 20800 | 20850 | 20900 | 20800 | 12512 |
| 244 | 20240422 | 145900 | 33579227700 | 20850 | 20850 | 20850 | 20800 | 3137 |
| 245 | 20240422 | 145800 | 33513837200 | 20850 | 20850 | 20850 | 20800 | 2205 |
| 246 | 20240422 | 145700 | 33467864850 | 20850 | 20850 | 20850 | 20800 | 3620 |
| 247 | 20240422 | 145600 | 33392399050 | 20800 | 20800 | 20850 | 20800 | 1735 |
| 248 | 20240422 | 145500 | 33356227500 | 20850 | 20900 | 20900 | 20800 | 1640 |
| 249 | 20240422 | 145400 | 33322016850 | 20850 | 20800 | 20900 | 20800 | 5901 |
| 250 | 20240422 | 145300 | 33198873450 | 20850 | 20850 | 20850 | 20800 | 2621 |
| 251 | 20240422 | 145200 | 33144228150 | 20850 | 20850 | 20850 | 20800 | 1622 |
| 252 | 20240422 | 145100 | 33110411650 | 20800 | 20800 | 20850 | 20800 | 3367 |
| 253 | 20240422 | 145000 | 33040211950 | 20850 | 20850 | 20850 | 20800 | 2223 |
| 254 | 20240422 | 144900 | 32993919600 | 20800 | 20850 | 20850 | 20800 | 1557 |
| 255 | 20240422 | 144800 | 32961464800 | 20850 | 20850 | 20850 | 20800 | 5028 |
| 256 | 20240422 | 144700 | 32856635150 | 20800 | 20850 | 20850 | 20800 | 1437 |
| 257 | 20240422 | 144600 | 32826675550 | 20850 | 20850 | 20850 | 20800 | 1440 |
| 258 | 20240422 | 144500 | 32796665400 | 20800 | 20800 | 20850 | 20750 | 3628 |
| 259 | 20240422 | 144400 | 32721063300 | 20800 | 20850 | 20850 | 20750 | 1723 |
| 260 | 20240422 | 144300 | 32685188350 | 20800 | 20800 | 20850 | 20750 | 1778 |
| 261 | 20240422 | 144200 | 32648183650 | 20800 | 20800 | 20850 | 20750 | 2854 |
| 262 | 20240422 | 144100 | 32588731550 | 20800 | 20800 | 20850 | 20750 | 898 |
| 263 | 20240422 | 144000 | 32570046950 | 20750 | 20750 | 20850 | 20750 | 7578 |
| 264 | 20240422 | 143900 | 32412496600 | 20800 | 20750 | 20800 | 20750 | 5294 |
| 265 | 20240422 | 143800 | 32302393400 | 20800 | 20750 | 20800 | 20750 | 1950 |
| 266 | 20240422 | 143700 | 32261835650 | 20750 | 20800 | 20800 | 20750 | 1213 |
| 267 | 20240422 | 143600 | 32236606800 | 20800 | 20750 | 20800 | 20750 | 2985 |
| 268 | 20240422 | 143500 | 32174539800 | 20800 | 20750 | 20800 | 20750 | 613 |
| 269 | 20240422 | 143400 | 32161795950 | 20750 | 20750 | 20850 | 20750 | 1389 |
| 270 | 20240422 | 143300 | 32132903850 | 20750 | 20800 | 20800 | 20750 | 2456 |
| 271 | 20240422 | 143200 | 32081832500 | 20750 | 20800 | 20800 | 20750 | 1192 |
| 272 | 20240422 | 143100 | 32057040050 | 20800 | 20800 | 20800 | 20750 | 3307 |
| 273 | 20240422 | 143000 | 31988349150 | 20750 | 20800 | 20850 | 20750 | 7263 |
| 274 | 20240422 | 142900 | 31837242800 | 20750 | 20750 | 20800 | 20750 | 2238 |
| 275 | 20240422 | 142800 | 31790754850 | 20750 | 20800 | 20850 | 20750 | 2758 |
| 276 | 20240422 | 142700 | 31733376250 | 20750 | 20800 | 20850 | 20750 | 8562 |
| 277 | 20240422 | 142600 | 31555243600 | 20800 | 20750 | 20800 | 20750 | 2340 |
| 278 | 20240422 | 142500 | 31506657850 | 20800 | 20750 | 20800 | 20750 | 339 |
| 279 | 20240422 | 142400 | 31499610150 | 20750 | 20800 | 20800 | 20750 | 1098 |
| 280 | 20240422 | 142300 | 31476774450 | 20800 | 20750 | 20800 | 20750 | 446 |
| 281 | 20240422 | 142200 | 31467504750 | 20750 | 20800 | 20800 | 20750 | 684 |
| 282 | 20240422 | 142100 | 31453279550 | 20750 | 20700 | 20800 | 20700 | 996 |
| 283 | 20240422 | 142000 | 31432574900 | 20750 | 20750 | 20800 | 20700 | 4803 |
| 284 | 20240422 | 141900 | 31332913750 | 20750 | 20750 | 20750 | 20700 | 1803 |
| 285 | 20240422 | 141800 | 31295505800 | 20700 | 20750 | 20750 | 20700 | 1891 |
| 286 | 20240422 | 141700 | 31256277000 | 20700 | 20700 | 20750 | 20700 | 1129 |
| 287 | 20240422 | 141600 | 31232856000 | 20750 | 20750 | 20750 | 20700 | 925 |
| 288 | 20240422 | 141500 | 31213666850 | 20750 | 20700 | 20750 | 20700 | 1350 |
| 289 | 20240422 | 141400 | 31185660900 | 20700 | 20700 | 20750 | 20700 | 445 |
| 290 | 20240422 | 141300 | 31176438550 | 20700 | 20750 | 20750 | 20700 | 1169 |
| 291 | 20240422 | 141200 | 31152189950 | 20750 | 20700 | 20750 | 20700 | 2451 |
| 292 | 20240422 | 141100 | 31101412550 | 20750 | 20750 | 20800 | 20700 | 2222 |
| 293 | 20240422 | 141000 | 31055313200 | 20750 | 20750 | 20800 | 20700 | 2818 |
| 294 | 20240422 | 140900 | 30996842700 | 20750 | 20700 | 20750 | 20700 | 1948 |
| 295 | 20240422 | 140800 | 30956427450 | 20750 | 20750 | 20800 | 20700 | 8681 |
| 296 | 20240422 | 140700 | 30776270500 | 20750 | 20850 | 20850 | 20750 | 7190 |
| 297 | 20240422 | 140600 | 30626701100 | 20800 | 20800 | 20850 | 20800 | 1506 |
| 298 | 20240422 | 140500 | 30595310650 | 20800 | 20800 | 20850 | 20800 | 2005 |
| 299 | 20240422 | 140400 | 30553543350 | 20800 | 20800 | 20850 | 20800 | 818 |
| 300 | 20240422 | 140300 | 30536495300 | 20800 | 20800 | 20850 | 20800 | 1287 |
| 301 | 20240422 | 140200 | 30509667750 | 20800 | 20850 | 20850 | 20800 | 626 |
| 302 | 20240422 | 140100 | 30496621050 | 20850 | 20800 | 20850 | 20800 | 704 |
| 303 | 20240422 | 140000 | 30481945350 | 20800 | 20800 | 20850 | 20800 | 1152 |
| 304 | 20240422 | 135900 | 30457938600 | 20800 | 20800 | 20850 | 20800 | 870 |
| 305 | 20240422 | 135800 | 30439809750 | 20850 | 20850 | 20850 | 20800 | 787 |
| 306 | 20240422 | 135700 | 30423409500 | 20800 | 20800 | 20850 | 20800 | 1612 |
| 307 | 20240422 | 135600 | 30389819850 | 20800 | 20800 | 20850 | 20800 | 576 |
| 308 | 20240422 | 135500 | 30377815950 | 20800 | 20800 | 20850 | 20800 | 1313 |
| 309 | 20240422 | 135400 | 30350450700 | 20850 | 20850 | 20850 | 20800 | 1196 |
| 310 | 20240422 | 135300 | 30325528000 | 20850 | 20750 | 20850 | 20750 | 1247 |
| 311 | 20240422 | 135200 | 30299589150 | 20800 | 20750 | 20800 | 20750 | 1844 |
| 312 | 20240422 | 135100 | 30261295050 | 20750 | 20800 | 20800 | 20750 | 2356 |
| 313 | 20240422 | 135000 | 30212299850 | 20750 | 20750 | 20800 | 20750 | 775 |
| 314 | 20240422 | 134900 | 30196190700 | 20750 | 20750 | 20800 | 20750 | 872 |
| 315 | 20240422 | 134800 | 30178060300 | 20800 | 20750 | 20800 | 20750 | 1313 |
| 316 | 20240422 | 134700 | 30150784950 | 20750 | 20800 | 20800 | 20750 | 2721 |
| 317 | 20240422 | 134600 | 30094196300 | 20800 | 20750 | 20800 | 20750 | 518 |
| 318 | 20240422 | 134500 | 30083428500 | 20750 | 20800 | 20800 | 20750 | 1726 |
| 319 | 20240422 | 134400 | 30047551650 | 20750 | 20800 | 20800 | 20750 | 534 |
| 320 | 20240422 | 134300 | 30036449300 | 20750 | 20750 | 20800 | 20750 | 662 |
| 321 | 20240422 | 134200 | 30022686100 | 20750 | 20750 | 20800 | 20750 | 1202 |
| 322 | 20240422 | 134100 | 29997695100 | 20750 | 20800 | 20800 | 20750 | 1305 |
| 323 | 20240422 | 134000 | 29970566850 | 20750 | 20800 | 20850 | 20750 | 580 |
| 324 | 20240422 | 133900 | 29958509800 | 20800 | 20800 | 20850 | 20750 | 1262 |
| 325 | 20240422 | 133800 | 29932238000 | 20800 | 20800 | 20850 | 20750 | 1646 |
| 326 | 20240422 | 133700 | 29898008450 | 20800 | 20750 | 20800 | 20750 | 1728 |
| 327 | 20240422 | 133600 | 29862070650 | 20750 | 20750 | 20800 | 20700 | 4830 |
| 328 | 20240422 | 133500 | 29761834500 | 20750 | 20750 | 20800 | 20750 | 253 |
| 329 | 20240422 | 133400 | 29756584500 | 20750 | 20850 | 20850 | 20750 | 7739 |
| 330 | 20240422 | 133300 | 29595601650 | 20850 | 20800 | 20850 | 20800 | 1647 |
| 331 | 20240422 | 133200 | 29561273050 | 20850 | 20900 | 20900 | 20800 | 3049 |
| 332 | 20240422 | 133100 | 29497690050 | 20850 | 20900 | 20900 | 20850 | 266 |
| 333 | 20240422 | 133000 | 29492138900 | 20850 | 20850 | 20900 | 20850 | 1880 |
| 334 | 20240422 | 132900 | 29452868900 | 20850 | 20850 | 20900 | 20850 | 1457 |
| 335 | 20240422 | 132800 | 29422442050 | 20850 | 20850 | 20900 | 20850 | 1585 |
| 336 | 20240422 | 132700 | 29389348650 | 20850 | 20850 | 20900 | 20850 | 1934 |
| 337 | 20240422 | 132600 | 29348978700 | 20850 | 20850 | 20900 | 20850 | 3541 |
| 338 | 20240422 | 132500 | 29275095200 | 20850 | 20800 | 20900 | 20800 | 1867 |
| 339 | 20240422 | 132400 | 29236170400 | 20800 | 20850 | 20850 | 20800 | 4460 |
| 340 | 20240422 | 132300 | 29143195200 | 20800 | 20800 | 20850 | 20800 | 405 |
| 341 | 20240422 | 132200 | 29134756500 | 20800 | 20850 | 20850 | 20800 | 956 |
| 342 | 20240422 | 132100 | 29114834200 | 20850 | 20850 | 20850 | 20800 | 985 |
| 343 | 20240422 | 132000 | 29094306400 | 20800 | 20800 | 20850 | 20800 | 1297 |
| 344 | 20240422 | 131900 | 29067272000 | 20850 | 20850 | 20850 | 20800 | 1308 |
| 345 | 20240422 | 131800 | 29040003800 | 20800 | 20800 | 20850 | 20800 | 1435 |
| 346 | 20240422 | 131700 | 29010091100 | 20800 | 20800 | 20850 | 20800 | 1122 |
| 347 | 20240422 | 131600 | 28986706600 | 20800 | 20800 | 20850 | 20750 | 1720 |
| 348 | 20240422 | 131500 | 28950884650 | 20750 | 20800 | 20850 | 20750 | 2661 |
| 349 | 20240422 | 131400 | 28895493600 | 20800 | 20850 | 20850 | 20750 | 1013 |
| 350 | 20240422 | 131300 | 28874386900 | 20750 | 20750 | 20850 | 20750 | 2214 |
| 351 | 20240422 | 131200 | 28828363250 | 20750 | 20750 | 20800 | 20750 | 3493 |
| 352 | 20240422 | 131100 | 28755729500 | 20750 | 20800 | 20800 | 20750 | 268 |
| 353 | 20240422 | 131000 | 28750164700 | 20750 | 20750 | 20800 | 20750 | 1540 |
| 354 | 20240422 | 130900 | 28718163750 | 20750 | 20800 | 20800 | 20750 | 818 |
| 355 | 20240422 | 130800 | 28701157450 | 20750 | 20750 | 20800 | 20700 | 1444 |
| 356 | 20240422 | 130700 | 28671213950 | 20750 | 20800 | 20800 | 20700 | 6946 |
| 357 | 20240422 | 130600 | 28527068600 | 20750 | 20750 | 20800 | 20750 | 1542 |
| 358 | 20240422 | 130500 | 28495012600 | 20750 | 20800 | 20800 | 20750 | 689 |
| 359 | 20240422 | 130400 | 28480686200 | 20750 | 20750 | 20800 | 20750 | 788 |
| 360 | 20240422 | 130300 | 28464297200 | 20800 | 20800 | 20800 | 20750 | 956 |
| 361 | 20240422 | 130200 | 28444425750 | 20800 | 20750 | 20800 | 20750 | 940 |
| 362 | 20240422 | 130100 | 28424879150 | 20800 | 20750 | 20800 | 20750 | 514 |
| 363 | 20240422 | 130000 | 28414197050 | 20750 | 20800 | 20850 | 20750 | 4741 |
| 364 | 20240422 | 125900 | 28315715000 | 20750 | 20750 | 20800 | 20750 | 574 |
| 365 | 20240422 | 125800 | 28303783550 | 20750 | 20800 | 20800 | 20750 | 552 |
| 366 | 20240422 | 125700 | 28292304150 | 20750 | 20800 | 20800 | 20750 | 1982 |
| 367 | 20240422 | 125600 | 28251087900 | 20800 | 20800 | 20800 | 20750 | 862 |
| 368 | 20240422 | 125500 | 28233165300 | 20800 | 20800 | 20800 | 20750 | 1059 |
| 369 | 20240422 | 125400 | 28211141650 | 20750 | 20750 | 20800 | 20750 | 781 |
| 370 | 20240422 | 125300 | 28194907000 | 20750 | 20800 | 20800 | 20750 | 2119 |
| 371 | 20240422 | 125200 | 28150889600 | 20800 | 20700 | 20800 | 20700 | 3734 |
| 372 | 20240422 | 125100 | 28073481350 | 20700 | 20750 | 20750 | 20700 | 1588 |
| 373 | 20240422 | 125000 | 28040538700 | 20750 | 20750 | 20750 | 20700 | 499 |
| 374 | 20240422 | 124900 | 28030187050 | 20700 | 20750 | 20800 | 20700 | 1530 |
| 375 | 20240422 | 124800 | 27998447600 | 20750 | 20750 | 20750 | 20700 | 1219 |
| 376 | 20240422 | 124700 | 27973159300 | 20750 | 20800 | 20800 | 20700 | 558 |
| 377 | 20240422 | 124600 | 27961586200 | 20750 | 20700 | 20800 | 20700 | 2777 |
| 378 | 20240422 | 124500 | 27904035100 | 20750 | 20700 | 20750 | 20700 | 2156 |
| 379 | 20240422 | 124400 | 27859311800 | 20700 | 20750 | 20750 | 20700 | 3154 |
| 380 | 20240422 | 124300 | 27793955550 | 20700 | 20800 | 20800 | 20700 | 2987 |
| 381 | 20240422 | 124200 | 27732026000 | 20750 | 20750 | 20750 | 20700 | 1958 |
| 382 | 20240422 | 124100 | 27691413250 | 20750 | 20700 | 20750 | 20700 | 1085 |
| 383 | 20240422 | 124000 | 27668904300 | 20750 | 20750 | 20750 | 20700 | 861 |
| 384 | 20240422 | 123900 | 27651039200 | 20700 | 20700 | 20750 | 20700 | 1271 |
| 385 | 20240422 | 123800 | 27624673800 | 20750 | 20750 | 20750 | 20700 | 431 |
| 386 | 20240422 | 123700 | 27615741650 | 20750 | 20700 | 20750 | 20650 | 2725 |
| 387 | 20240422 | 123600 | 27559305900 | 20700 | 20750 | 20750 | 20700 | 2197 |
| 388 | 20240422 | 123500 | 27513797100 | 20700 | 20650 | 20750 | 20650 | 4248 |
| 389 | 20240422 | 123400 | 27425870650 | 20650 | 20700 | 20700 | 20650 | 694 |
| 390 | 20240422 | 123300 | 27411514000 | 20650 | 20700 | 20700 | 20650 | 3434 |
| 391 | 20240422 | 123200 | 27340543600 | 20650 | 20750 | 20750 | 20650 | 15024 |
| 392 | 20240422 | 123100 | 27029549700 | 20750 | 20700 | 20800 | 20700 | 949 |
| 393 | 20240422 | 123000 | 27009864300 | 20750 | 20750 | 20800 | 20700 | 5165 |
| 394 | 20240422 | 122900 | 26902671500 | 20750 | 20750 | 20800 | 20750 | 1215 |
| 395 | 20240422 | 122800 | 26877409150 | 20750 | 20750 | 20800 | 20750 | 993 |
| 396 | 20240422 | 122700 | 26856772650 | 20750 | 20800 | 20800 | 20750 | 1710 |
| 397 | 20240422 | 122600 | 26821234800 | 20750 | 20750 | 20800 | 20750 | 229 |
| 398 | 20240422 | 122500 | 26816473450 | 20800 | 20750 | 20800 | 20700 | 1592 |
| 399 | 20240422 | 122400 | 26783385850 | 20750 | 20750 | 20800 | 20700 | 1412 |
| 400 | 20240422 | 122300 | 26754085300 | 20700 | 20750 | 20800 | 20700 | 4436 |
| 401 | 20240422 | 122200 | 26662039650 | 20700 | 20750 | 20750 | 20700 | 5066 |
| 402 | 20240422 | 122100 | 26556926100 | 20800 | 20700 | 20800 | 20700 | 8462 |
| 403 | 20240422 | 122000 | 26381347450 | 20700 | 20750 | 20750 | 20700 | 1194 |
| 404 | 20240422 | 121900 | 26356582000 | 20700 | 20750 | 20750 | 20700 | 772 |
| 405 | 20240422 | 121800 | 26340573700 | 20750 | 20800 | 20800 | 20700 | 21764 |
| 406 | 20240422 | 121700 | 25888904350 | 20750 | 20800 | 20800 | 20750 | 1106 |
| 407 | 20240422 | 121600 | 25865910500 | 20800 | 20750 | 20800 | 20750 | 2012 |
| 408 | 20240422 | 121500 | 25824068350 | 20800 | 20800 | 20800 | 20750 | 1876 |
| 409 | 20240422 | 121400 | 25785053750 | 20800 | 20800 | 20800 | 20750 | 1419 |
| 410 | 20240422 | 121300 | 25755552200 | 20750 | 20800 | 20800 | 20750 | 793 |
| 411 | 20240422 | 121200 | 25739068250 | 20800 | 20750 | 20800 | 20750 | 1886 |
| 412 | 20240422 | 121100 | 25699842750 | 20750 | 20750 | 20800 | 20750 | 1577 |
| 413 | 20240422 | 121000 | 25667044750 | 20750 | 20800 | 20800 | 20750 | 1319 |
| 414 | 20240422 | 120900 | 25639632650 | 20750 | 20750 | 20800 | 20750 | 1264 |
| 415 | 20240422 | 120800 | 25613347200 | 20800 | 20800 | 20800 | 20750 | 1960 |
| 416 | 20240422 | 120700 | 25572597650 | 20800 | 20800 | 20800 | 20750 | 1800 |
| 417 | 20240422 | 120600 | 25535171550 | 20750 | 20750 | 20800 | 20750 | 1326 |
| 418 | 20240422 | 120500 | 25507598400 | 20750 | 20750 | 20800 | 20750 | 1269 |
| 419 | 20240422 | 120400 | 25481208800 | 20800 | 20800 | 20800 | 20750 | 2540 |
| 420 | 20240422 | 120300 | 25428426300 | 20750 | 20800 | 20800 | 20750 | 1619 |
| 421 | 20240422 | 120200 | 25394770100 | 20750 | 20750 | 20800 | 20750 | 753 |
| 422 | 20240422 | 120100 | 25379116150 | 20800 | 20750 | 20800 | 20750 | 406 |
| 423 | 20240422 | 120000 | 25370682900 | 20750 | 20800 | 20800 | 20750 | 1798 |
| 424 | 20240422 | 115900 | 25333292850 | 20750 | 20850 | 20850 | 20750 | 4293 |
| 425 | 20240422 | 115800 | 25244050500 | 20800 | 20800 | 20850 | 20750 | 2507 |
| 426 | 20240422 | 115700 | 25191909350 | 20800 | 20750 | 20800 | 20750 | 1399 |
| 427 | 20240422 | 115600 | 25162820650 | 20750 | 20750 | 20800 | 20750 | 1757 |
| 428 | 20240422 | 115500 | 25126286250 | 20800 | 20800 | 20800 | 20750 | 1331 |
| 429 | 20240422 | 115400 | 25098613300 | 20750 | 20750 | 20800 | 20750 | 1518 |
| 430 | 20240422 | 115300 | 25067047400 | 20750 | 20750 | 20800 | 20750 | 1847 |
| 431 | 20240422 | 115200 | 25028652900 | 20800 | 20750 | 20800 | 20750 | 1933 |
| 432 | 20240422 | 115100 | 24988463850 | 20750 | 20700 | 20800 | 20700 | 8800 |
| 433 | 20240422 | 115000 | 24805847050 | 20700 | 20700 | 20750 | 20700 | 1767 |
| 434 | 20240422 | 114900 | 24769196000 | 20750 | 20700 | 20750 | 20700 | 584 |
| 435 | 20240422 | 114800 | 24757096900 | 20750 | 20700 | 20750 | 20700 | 2064 |
| 436 | 20240422 | 114700 | 24714295300 | 20700 | 20700 | 20750 | 20700 | 1305 |
| 437 | 20240422 | 114600 | 24687237300 | 20700 | 20750 | 20750 | 20700 | 1346 |
| 438 | 20240422 | 114500 | 24659341450 | 20700 | 20700 | 20750 | 20700 | 3959 |
| 439 | 20240422 | 114400 | 24577211100 | 20700 | 20750 | 20750 | 20700 | 1456 |
| 440 | 20240422 | 114300 | 24547024000 | 20700 | 20750 | 20750 | 20700 | 1341 |
| 441 | 20240422 | 114200 | 24519224450 | 20750 | 20700 | 20750 | 20700 | 2611 |
| 442 | 20240422 | 114100 | 24465067050 | 20700 | 20750 | 20750 | 20700 | 1942 |
| 443 | 20240422 | 114000 | 24424825000 | 20750 | 20800 | 20850 | 20700 | 12158 |
| 444 | 20240422 | 113900 | 24172426500 | 20800 | 20800 | 20850 | 20750 | 2157 |
| 445 | 20240422 | 113800 | 24127561500 | 20850 | 20850 | 20850 | 20800 | 11715 |
| 446 | 20240422 | 113700 | 23883865750 | 20800 | 20800 | 20850 | 20800 | 2281 |
| 447 | 20240422 | 113600 | 23836387150 | 20800 | 20900 | 20900 | 20800 | 2279 |
| 448 | 20240422 | 113500 | 23788855050 | 20850 | 20800 | 20900 | 20800 | 1063 |
| 449 | 20240422 | 113400 | 23766693000 | 20800 | 20850 | 20900 | 20800 | 2097 |
| 450 | 20240422 | 113300 | 23722955400 | 20850 | 20850 | 20900 | 20850 | 2531 |
| 451 | 20240422 | 113200 | 23670119800 | 20850 | 20850 | 20900 | 20850 | 1058 |
| 452 | 20240422 | 113100 | 23648046600 | 20850 | 20850 | 20950 | 20800 | 8740 |
| 453 | 20240422 | 113000 | 23465757250 | 20900 | 20850 | 20900 | 20850 | 1792 |
| 454 | 20240422 | 112900 | 23428342750 | 20900 | 20900 | 20900 | 20850 | 1811 |
| 455 | 20240422 | 112800 | 23390523200 | 20850 | 20850 | 20900 | 20850 | 1534 |
| 456 | 20240422 | 112700 | 23358512150 | 20850 | 20850 | 20900 | 20850 | 6172 |
| 457 | 20240422 | 112600 | 23229539850 | 20850 | 20900 | 20950 | 20850 | 7772 |
| 458 | 20240422 | 112500 | 23067126000 | 20950 | 20950 | 20950 | 20900 | 1520 |
| 459 | 20240422 | 112400 | 23035321850 | 20900 | 20900 | 20950 | 20900 | 1367 |
| 460 | 20240422 | 112300 | 23006718500 | 20900 | 20950 | 20950 | 20900 | 1808 |
| 461 | 20240422 | 112200 | 22968881600 | 20900 | 20950 | 20950 | 20900 | 1671 |
| 462 | 20240422 | 112100 | 22933941150 | 20900 | 20900 | 20950 | 20900 | 1923 |
| 463 | 20240422 | 112000 | 22893690250 | 20900 | 20950 | 20950 | 20900 | 2145 |
| 464 | 20240422 | 111900 | 22848831150 | 20900 | 20900 | 20950 | 20900 | 1418 |
| 465 | 20240422 | 111800 | 22819158100 | 20900 | 20900 | 20950 | 20900 | 3093 |
| 466 | 20240422 | 111700 | 22754452750 | 20900 | 20900 | 20950 | 20900 | 1323 |
| 467 | 20240422 | 111600 | 22726757300 | 20900 | 20900 | 20950 | 20900 | 1120 |
| 468 | 20240422 | 111500 | 22703336550 | 20900 | 20950 | 20950 | 20900 | 4653 |
| 469 | 20240422 | 111400 | 22605906350 | 20950 | 20950 | 20950 | 20900 | 1123 |
| 470 | 20240422 | 111300 | 22582408750 | 20900 | 20900 | 20950 | 20900 | 1078 |
| 471 | 20240422 | 111200 | 22559850200 | 20900 | 20900 | 20950 | 20900 | 2892 |
| 472 | 20240422 | 111100 | 22499339050 | 20900 | 20900 | 20950 | 20900 | 1448 |
| 473 | 20240422 | 111000 | 22469032950 | 20950 | 20850 | 20950 | 20850 | 7805 |
| 474 | 20240422 | 110900 | 22306047650 | 20850 | 20900 | 20900 | 20850 | 18763 |
| 475 | 20240422 | 110800 | 21913928100 | 20900 | 20900 | 20900 | 20850 | 882 |
| 476 | 20240422 | 110700 | 21895528800 | 20900 | 20850 | 20900 | 20850 | 5069 |
| 477 | 20240422 | 110600 | 21789762800 | 20900 | 20850 | 20900 | 20850 | 2212 |
| 478 | 20240422 | 110500 | 21743569900 | 20850 | 20950 | 20950 | 20850 | 14432 |
| 479 | 20240422 | 110400 | 21441924350 | 20950 | 20900 | 20950 | 20900 | 3471 |
| 480 | 20240422 | 110300 | 21369271600 | 20900 | 21000 | 21000 | 20900 | 3976 |
| 481 | 20240422 | 110200 | 21285985550 | 20950 | 21000 | 21000 | 20950 | 6912 |
| 482 | 20240422 | 110100 | 21140856550 | 21000 | 21050 | 21050 | 21000 | 3485 |
| 483 | 20240422 | 110000 | 21067612950 | 21000 | 21050 | 21050 | 21000 | 3572 |
| 484 | 20240422 | 105900 | 20992454600 | 21050 | 21000 | 21050 | 21000 | 2840 |
| 485 | 20240422 | 105800 | 20932728600 | 21050 | 21000 | 21050 | 21000 | 4772 |
| 486 | 20240422 | 105700 | 20832333500 | 21000 | 21050 | 21050 | 21000 | 6761 |
| 487 | 20240422 | 105600 | 20690057500 | 21050 | 21000 | 21050 | 21000 | 9456 |
| 488 | 20240422 | 105500 | 20491132000 | 21000 | 21000 | 21050 | 21000 | 2037 |
| 489 | 20240422 | 105400 | 20448297200 | 21000 | 21000 | 21050 | 21000 | 1917 |
| 490 | 20240422 | 105300 | 20407989250 | 21000 | 21000 | 21050 | 21000 | 1788 |
| 491 | 20240422 | 105200 | 20370394400 | 21000 | 21000 | 21050 | 21000 | 1536 |
| 492 | 20240422 | 105100 | 20338107100 | 21000 | 21050 | 21050 | 21000 | 2610 |
| 493 | 20240422 | 105000 | 20283216000 | 21050 | 21050 | 21050 | 21000 | 6106 |
| 494 | 20240422 | 104900 | 20154923200 | 21050 | 21000 | 21050 | 21000 | 3002 |
| 495 | 20240422 | 104800 | 20091825700 | 21050 | 20950 | 21050 | 20950 | 21246 |
| 496 | 20240422 | 104700 | 19645580750 | 20950 | 20950 | 21000 | 20950 | 2252 |
| 497 | 20240422 | 104600 | 19598300800 | 21000 | 21000 | 21000 | 20950 | 2015 |
| 498 | 20240422 | 104500 | 19556043600 | 20950 | 20950 | 21000 | 20900 | 4533 |
| 499 | 20240422 | 104400 | 19460993400 | 20900 | 20950 | 20950 | 20900 | 1605 |
| 500 | 20240422 | 104300 | 19427375350 | 20950 | 20900 | 20950 | 20900 | 1781 |
| 501 | 20240422 | 104200 | 19390070750 | 20900 | 20900 | 20950 | 20900 | 1861 |
| 502 | 20240422 | 104100 | 19351083650 | 20950 | 20950 | 20950 | 20900 | 386 |
| 503 | 20240422 | 104000 | 19343004450 | 20950 | 20900 | 20950 | 20850 | 2886 |
| 504 | 20240422 | 103900 | 19282613650 | 20900 | 20900 | 20950 | 20900 | 1702 |
| 505 | 20240422 | 103800 | 19246999300 | 20900 | 20950 | 20950 | 20900 | 11353 |
| 506 | 20240422 | 103700 | 19009642850 | 20900 | 20950 | 20950 | 20900 | 1298 |
| 507 | 20240422 | 103600 | 18982466400 | 20950 | 20900 | 20950 | 20900 | 5377 |
| 508 | 20240422 | 103500 | 18869826950 | 20950 | 20900 | 20950 | 20900 | 3082 |
| 509 | 20240422 | 103400 | 18805270350 | 20950 | 20950 | 20950 | 20900 | 1873 |
| 510 | 20240422 | 103300 | 18766038000 | 20950 | 20950 | 20950 | 20900 | 1424 |
| 511 | 20240422 | 103200 | 18736215200 | 20950 | 20950 | 20950 | 20900 | 1278 |
| 512 | 20240422 | 103100 | 18709447650 | 20950 | 21000 | 21000 | 20950 | 4262 |
| 513 | 20240422 | 103000 | 18620128750 | 20950 | 21000 | 21000 | 20950 | 5395 |
| 514 | 20240422 | 102900 | 18507052450 | 21000 | 20950 | 21000 | 20950 | 5896 |
| 515 | 20240422 | 102800 | 18383266100 | 20950 | 20950 | 21000 | 20900 | 2873 |
| 516 | 20240422 | 102700 | 18323012050 | 20900 | 21000 | 21000 | 20900 | 2470 |
| 517 | 20240422 | 102600 | 18271223900 | 21000 | 20950 | 21000 | 20900 | 4143 |
| 518 | 20240422 | 102500 | 18184452100 | 20900 | 20950 | 21000 | 20900 | 6515 |
| 519 | 20240422 | 102400 | 18047978800 | 20900 | 20900 | 20950 | 20900 | 1829 |
| 520 | 20240422 | 102300 | 18009680400 | 20950 | 20900 | 20950 | 20900 | 1480 |
| 521 | 20240422 | 102200 | 17978680900 | 20900 | 20900 | 20950 | 20900 | 502 |
| 522 | 20240422 | 102100 | 17968171350 | 20950 | 20900 | 20950 | 20900 | 1641 |
| 523 | 20240422 | 102000 | 17933797800 | 20900 | 20900 | 20950 | 20900 | 1243 |
| 524 | 20240422 | 101900 | 17907809450 | 20900 | 20950 | 20950 | 20900 | 1561 |
| 525 | 20240422 | 101800 | 17875118950 | 20950 | 20900 | 21000 | 20900 | 6216 |
| 526 | 20240422 | 101700 | 17744900550 | 20950 | 21050 | 21050 | 20900 | 17635 |
| 527 | 20240422 | 101600 | 17374717550 | 21000 | 21050 | 21050 | 21000 | 3808 |
| 528 | 20240422 | 101500 | 17294641750 | 21000 | 21050 | 21050 | 21000 | 4969 |
| 529 | 20240422 | 101400 | 17190095100 | 21000 | 21000 | 21050 | 21000 | 3909 |
| 530 | 20240422 | 101300 | 17107845200 | 21050 | 21000 | 21050 | 21000 | 4283 |
| 531 | 20240422 | 101200 | 17017701650 | 21050 | 21050 | 21050 | 21000 | 6312 |
| 532 | 20240422 | 101100 | 16884849100 | 21050 | 21000 | 21050 | 21000 | 6068 |
| 533 | 20240422 | 101000 | 16757226450 | 21000 | 21100 | 21100 | 21000 | 6758 |
| 534 | 20240422 | 100900 | 16614998250 | 21100 | 21050 | 21100 | 21000 | 9846 |
| 535 | 20240422 | 100800 | 16407677100 | 21050 | 21050 | 21050 | 21000 | 4533 |
| 536 | 20240422 | 100700 | 16312262650 | 21050 | 21050 | 21050 | 21000 | 3785 |
| 537 | 20240422 | 100600 | 16232606050 | 21000 | 21050 | 21050 | 21000 | 2112 |
| 538 | 20240422 | 100500 | 16188155000 | 21000 | 21000 | 21050 | 21000 | 14195 |
| 539 | 20240422 | 100400 | 15889371800 | 21050 | 21050 | 21050 | 21000 | 5077 |
| 540 | 20240422 | 100300 | 15782520800 | 21050 | 20950 | 21050 | 20950 | 78025 |
| 541 | 20240422 | 100200 | 14143798300 | 21000 | 21000 | 21000 | 20950 | 2951 |
| 542 | 20240422 | 100100 | 14081923000 | 21000 | 20950 | 21000 | 20900 | 41362 |
| 543 | 20240422 | 100000 | 13215086450 | 20900 | 20950 | 20950 | 20900 | 4471 |
| 544 | 20240422 | 095900 | 13121576600 | 20950 | 20900 | 20950 | 20900 | 2774 |
| 545 | 20240422 | 095800 | 13063478450 | 20900 | 20950 | 20950 | 20900 | 2936 |
| 546 | 20240422 | 095700 | 13002012600 | 20950 | 20850 | 20950 | 20850 | 16935 |
| 547 | 20240422 | 095600 | 12648108300 | 20900 | 20900 | 20900 | 20850 | 5926 |
| 548 | 20240422 | 095500 | 12524482400 | 20900 | 20900 | 20900 | 20800 | 6456 |
| 549 | 20240422 | 095400 | 12389768850 | 20850 | 20900 | 20900 | 20850 | 13840 |
| 550 | 20240422 | 095300 | 12101121400 | 20850 | 20900 | 20900 | 20850 | 10617 |
| 551 | 20240422 | 095200 | 11879615500 | 20900 | 20900 | 20900 | 20850 | 1500 |
| 552 | 20240422 | 095100 | 11848271950 | 20900 | 20900 | 20900 | 20850 | 3618 |
| 553 | 20240422 | 095000 | 11772688450 | 20900 | 20900 | 20950 | 20900 | 9286 |
| 554 | 20240422 | 094900 | 11578513050 | 20950 | 20950 | 20950 | 20900 | 2313 |
| 555 | 20240422 | 094800 | 11530064350 | 20950 | 20900 | 20950 | 20900 | 6326 |
| 556 | 20240422 | 094700 | 11397728500 | 20900 | 20950 | 20950 | 20900 | 6844 |
| 557 | 20240422 | 094600 | 11254593150 | 20900 | 20900 | 20950 | 20850 | 8560 |
| 558 | 20240422 | 094500 | 11075661650 | 20900 | 20900 | 20950 | 20850 | 19112 |
| 559 | 20240422 | 094400 | 10676250250 | 20850 | 20900 | 20900 | 20850 | 5816 |
| 560 | 20240422 | 094300 | 10554889350 | 20850 | 20850 | 20900 | 20850 | 821 |
| 561 | 20240422 | 094200 | 10537736300 | 20900 | 20900 | 20900 | 20850 | 6064 |
| 562 | 20240422 | 094100 | 10411214100 | 20850 | 20900 | 20900 | 20850 | 2941 |
| 563 | 20240422 | 094000 | 10349875400 | 20900 | 20900 | 20900 | 20850 | 1109 |
| 564 | 20240422 | 093900 | 10326699850 | 20900 | 20950 | 20950 | 20850 | 13424 |
| 565 | 20240422 | 093800 | 10046061700 | 20950 | 20950 | 20950 | 20900 | 2830 |
| 566 | 20240422 | 093700 | 9986868150 | 20900 | 20900 | 20950 | 20900 | 1241 |
| 567 | 20240422 | 093600 | 9960882200 | 20900 | 20950 | 20950 | 20900 | 1695 |
| 568 | 20240422 | 093500 | 9925395000 | 20950 | 20950 | 20950 | 20900 | 3156 |
| 569 | 20240422 | 093400 | 9859359600 | 20900 | 20850 | 20950 | 20850 | 38335 |
| 570 | 20240422 | 093300 | 9057793700 | 20900 | 20850 | 20900 | 20800 | 13917 |
| 571 | 20240422 | 093200 | 8767720300 | 20800 | 20800 | 20850 | 20800 | 6351 |
| 572 | 20240422 | 093100 | 8635493350 | 20800 | 20850 | 20850 | 20800 | 5143 |
| 573 | 20240422 | 093000 | 8528460250 | 20850 | 20850 | 20850 | 20800 | 4392 |
| 574 | 20240422 | 092900 | 8436902300 | 20850 | 20750 | 20850 | 20700 | 16005 |
| 575 | 20240422 | 092800 | 8104323050 | 20750 | 20750 | 20750 | 20700 | 8486 |
| 576 | 20240422 | 092700 | 7928616950 | 20700 | 20700 | 20750 | 20700 | 1479 |
| 577 | 20240422 | 092600 | 7897963350 | 20750 | 20700 | 20750 | 20700 | 3844 |
| 578 | 20240422 | 092500 | 7818364750 | 20750 | 20750 | 20800 | 20750 | 4790 |
| 579 | 20240422 | 092400 | 7718921200 | 20750 | 20850 | 20850 | 20750 | 10996 |
| 580 | 20240422 | 092300 | 7490377650 | 20850 | 20850 | 20900 | 20800 | 18437 |
| 581 | 20240422 | 092200 | 7106080750 | 20900 | 20900 | 20900 | 20850 | 2472 |
| 582 | 20240422 | 092100 | 7054501200 | 20850 | 20850 | 20900 | 20850 | 2406 |
| 583 | 20240422 | 092000 | 7004325100 | 20850 | 20900 | 20900 | 20850 | 3271 |
| 584 | 20240422 | 091900 | 6936040600 | 20850 | 20850 | 20900 | 20850 | 5116 |
| 585 | 20240422 | 091800 | 6829322850 | 20850 | 20900 | 20900 | 20850 | 5176 |
| 586 | 20240422 | 091700 | 6721242300 | 20850 | 20850 | 20900 | 20850 | 4007 |
| 587 | 20240422 | 091600 | 6637608550 | 20900 | 20900 | 20950 | 20850 | 5206 |
| 588 | 20240422 | 091500 | 6528776000 | 20900 | 20850 | 20950 | 20850 | 28288 |
| 589 | 20240422 | 091400 | 5937487800 | 20850 | 20900 | 20900 | 20850 | 12305 |
| 590 | 20240422 | 091300 | 5680749950 | 20900 | 20900 | 20900 | 20850 | 3062 |
| 591 | 20240422 | 091200 | 5616850950 | 20900 | 20950 | 20950 | 20850 | 11202 |
| 592 | 20240422 | 091100 | 5382851250 | 20900 | 20900 | 20950 | 20900 | 10329 |
| 593 | 20240422 | 091000 | 5166580600 | 20950 | 20850 | 20950 | 20850 | 37722 |
| 594 | 20240422 | 090900 | 4377929400 | 20850 | 20850 | 20900 | 20850 | 6663 |
| 595 | 20240422 | 090800 | 4238859950 | 20850 | 20850 | 20900 | 20800 | 20723 |
| 596 | 20240422 | 090700 | 3806432900 | 20800 | 20800 | 20850 | 20800 | 9671 |
| 597 | 20240422 | 090600 | 3604938900 | 20850 | 20750 | 20850 | 20750 | 21272 |
| 598 | 20240422 | 090500 | 3162662250 | 20750 | 20750 | 20800 | 20750 | 21028 |
| 599 | 20240422 | 090400 | 2725518650 | 20750 | 20750 | 20800 | 20700 | 12170 |
| 600 | 20240422 | 090300 | 2472823600 | 20700 | 20600 | 20750 | 20550 | 34650 |
| 601 | 20240422 | 090200 | 1756882700 | 20550 | 20650 | 20650 | 20550 | 15366 |
| 602 | 20240422 | 090100 | 1440196150 | 20600 | 20600 | 20650 | 20550 | 20979 |
| 603 | 20240422 | 090000 | 1007901750 | 20600 | 20350 | 20600 | 20350 | 49200 |