31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240422 | 183800 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 3628 |
| 3 | 20240422 | 183700 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 4 | 20240422 | 183600 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 5 | 20240422 | 183500 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 6 | 20240422 | 183400 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 7 | 20240422 | 183300 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 8 | 20240422 | 183200 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 9 | 20240422 | 183100 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 10 | 20240422 | 183000 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 11 | 20240422 | 182900 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 12 | 20240422 | 182800 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 13 | 20240422 | 182700 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 14 | 20240422 | 182600 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 15 | 20240422 | 182500 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 16 | 20240422 | 182400 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 17 | 20240422 | 182300 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 18 | 20240422 | 182200 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 19 | 20240422 | 182100 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 20 | 20240422 | 182000 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 21 | 20240422 | 181900 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 22 | 20240422 | 181800 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 23 | 20240422 | 181700 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 24 | 20240422 | 181600 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 25 | 20240422 | 181500 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 26 | 20240422 | 181400 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 27 | 20240422 | 181300 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 28 | 20240422 | 181200 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 29 | 20240422 | 181100 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 30 | 20240422 | 181000 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 31 | 20240422 | 180900 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 32 | 20240422 | 180800 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 3628 |
| 33 | 20240422 | 180700 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 34 | 20240422 | 180600 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 35 | 20240422 | 180500 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 36 | 20240422 | 180400 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 37 | 20240422 | 180300 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 38 | 20240422 | 180200 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 39 | 20240422 | 180100 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 40 | 20240422 | 180000 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 41 | 20240422 | 175900 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 42 | 20240422 | 175800 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 43 | 20240422 | 175700 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 44 | 20240422 | 175600 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 45 | 20240422 | 175500 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 46 | 20240422 | 175400 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 47 | 20240422 | 175300 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 48 | 20240422 | 175200 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 49 | 20240422 | 175100 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 50 | 20240422 | 175000 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 51 | 20240422 | 174900 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 52 | 20240422 | 174800 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 53 | 20240422 | 174700 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 54 | 20240422 | 174600 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 55 | 20240422 | 174500 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 56 | 20240422 | 174400 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 57 | 20240422 | 174300 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 58 | 20240422 | 174200 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 59 | 20240422 | 174100 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 60 | 20240422 | 174000 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 61 | 20240422 | 173900 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 62 | 20240422 | 173800 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 3628 |
| 63 | 20240422 | 173700 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 64 | 20240422 | 173600 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 65 | 20240422 | 173500 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 66 | 20240422 | 173400 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 67 | 20240422 | 173300 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 68 | 20240422 | 173200 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 69 | 20240422 | 173100 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 70 | 20240422 | 173000 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 71 | 20240422 | 172900 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 72 | 20240422 | 172800 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 73 | 20240422 | 172700 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 74 | 20240422 | 172600 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 75 | 20240422 | 172500 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 76 | 20240422 | 172400 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 77 | 20240422 | 172300 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 78 | 20240422 | 172200 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 79 | 20240422 | 172100 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 80 | 20240422 | 172000 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 81 | 20240422 | 171900 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 82 | 20240422 | 171800 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 83 | 20240422 | 171700 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 84 | 20240422 | 171600 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 85 | 20240422 | 171500 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 86 | 20240422 | 171400 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 87 | 20240422 | 171300 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 88 | 20240422 | 171200 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 89 | 20240422 | 171100 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 90 | 20240422 | 171000 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 91 | 20240422 | 170900 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 92 | 20240422 | 170800 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 3628 |
| 93 | 20240422 | 170700 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 94 | 20240422 | 170600 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 95 | 20240422 | 170500 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 96 | 20240422 | 170400 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 97 | 20240422 | 170300 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 98 | 20240422 | 170200 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 99 | 20240422 | 170100 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 100 | 20240422 | 170000 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 101 | 20240422 | 165900 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 102 | 20240422 | 165800 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 103 | 20240422 | 165700 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 104 | 20240422 | 165600 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 105 | 20240422 | 165500 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 106 | 20240422 | 165400 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 107 | 20240422 | 165300 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 108 | 20240422 | 165200 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 109 | 20240422 | 165100 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 110 | 20240422 | 165000 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 111 | 20240422 | 164900 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 112 | 20240422 | 164800 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 113 | 20240422 | 164700 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 114 | 20240422 | 164600 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 115 | 20240422 | 164500 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 116 | 20240422 | 164400 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 117 | 20240422 | 164300 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 118 | 20240422 | 164200 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 119 | 20240422 | 164100 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 120 | 20240422 | 164000 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 121 | 20240422 | 163900 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 122 | 20240422 | 163800 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 3628 |
| 123 | 20240422 | 163700 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 124 | 20240422 | 163600 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 125 | 20240422 | 163500 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 126 | 20240422 | 163400 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 127 | 20240422 | 163300 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 128 | 20240422 | 163200 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 129 | 20240422 | 163100 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 130 | 20240422 | 163000 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 131 | 20240422 | 162900 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 132 | 20240422 | 162800 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 133 | 20240422 | 162700 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 134 | 20240422 | 162600 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 135 | 20240422 | 162500 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 136 | 20240422 | 162400 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 137 | 20240422 | 162300 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 138 | 20240422 | 162200 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 139 | 20240422 | 162100 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 140 | 20240422 | 162000 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 141 | 20240422 | 161900 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 142 | 20240422 | 161800 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 143 | 20240422 | 161700 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 144 | 20240422 | 161600 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 145 | 20240422 | 161500 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 146 | 20240422 | 161400 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 147 | 20240422 | 161300 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 148 | 20240422 | 161200 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 149 | 20240422 | 161100 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 150 | 20240422 | 161000 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 151 | 20240422 | 160900 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 152 | 20240422 | 160800 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 3628 |
| 153 | 20240422 | 160700 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 154 | 20240422 | 160600 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 155 | 20240422 | 160500 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 156 | 20240422 | 160400 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 157 | 20240422 | 160300 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 158 | 20240422 | 160200 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 159 | 20240422 | 160100 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 160 | 20240422 | 160000 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 161 | 20240422 | 155900 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 162 | 20240422 | 155800 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 163 | 20240422 | 155700 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 164 | 20240422 | 155600 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 165 | 20240422 | 155500 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 166 | 20240422 | 155400 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 167 | 20240422 | 155300 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 168 | 20240422 | 155200 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 169 | 20240422 | 155100 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 170 | 20240422 | 155000 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 171 | 20240422 | 154900 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 172 | 20240422 | 154800 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 173 | 20240422 | 154700 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 174 | 20240422 | 154600 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 175 | 20240422 | 154500 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 176 | 20240422 | 154400 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 177 | 20240422 | 154300 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 178 | 20240422 | 154200 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 179 | 20240422 | 154100 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 180 | 20240422 | 154000 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 181 | 20240422 | 153900 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 182 | 20240422 | 153800 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 3628 |
| 183 | 20240422 | 153700 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 184 | 20240422 | 153600 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 185 | 20240422 | 153500 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 186 | 20240422 | 153400 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 187 | 20240422 | 153300 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 188 | 20240422 | 153200 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 189 | 20240422 | 153100 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 190 | 20240422 | 153000 | 7192339400 | 30400 | 30400 | 30400 | 30400 | 3628 |
| 191 | 20240422 | 152900 | 7082048200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 192 | 20240422 | 152800 | 7082048200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 193 | 20240422 | 152700 | 7082048200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 194 | 20240422 | 152600 | 7082048200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 195 | 20240422 | 152500 | 7082048200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 196 | 20240422 | 152400 | 7082048200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 197 | 20240422 | 152300 | 7082048200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 198 | 20240422 | 152200 | 7082048200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 199 | 20240422 | 152100 | 7082048200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 200 | 20240422 | 152000 | 7082048200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 201 | 20240422 | 151900 | 7082048200 | 30150 | 30200 | 30400 | 29600 | 5855 |
| 202 | 20240422 | 151800 | 6906193900 | 30200 | 30600 | 30650 | 30200 | 3964 |
| 203 | 20240422 | 151700 | 6785649750 | 30600 | 30800 | 30800 | 30550 | 4840 |
| 204 | 20240422 | 151600 | 6637232550 | 30800 | 30800 | 30800 | 30750 | 637 |
| 205 | 20240422 | 151500 | 6617617250 | 30800 | 30750 | 30850 | 30750 | 473 |
| 206 | 20240422 | 151400 | 6603043200 | 30800 | 30750 | 30850 | 30750 | 2245 |
| 207 | 20240422 | 151300 | 6533872350 | 30800 | 30800 | 30800 | 30750 | 539 |
| 208 | 20240422 | 151200 | 6517282150 | 30850 | 30750 | 30850 | 30750 | 1112 |
| 209 | 20240422 | 151100 | 6483031150 | 30850 | 30750 | 30850 | 30750 | 721 |
| 210 | 20240422 | 151000 | 6460825250 | 30750 | 30800 | 30850 | 30700 | 861 |
| 211 | 20240422 | 150900 | 6434310100 | 30850 | 30750 | 30850 | 30700 | 1421 |
| 212 | 20240422 | 150800 | 6390546750 | 30700 | 30800 | 30850 | 30650 | 2184 |
| 213 | 20240422 | 150700 | 6323390950 | 30800 | 30800 | 30850 | 30750 | 1255 |
| 214 | 20240422 | 150600 | 6284727650 | 30800 | 30800 | 30800 | 30750 | 952 |
| 215 | 20240422 | 150500 | 6255408550 | 30800 | 30800 | 30850 | 30750 | 1153 |
| 216 | 20240422 | 150400 | 6219905900 | 30800 | 30800 | 30800 | 30750 | 602 |
| 217 | 20240422 | 150300 | 6201364650 | 30800 | 30850 | 30850 | 30700 | 2135 |
| 218 | 20240422 | 150200 | 6135618850 | 30850 | 30800 | 30850 | 30750 | 1190 |
| 219 | 20240422 | 150100 | 6098942300 | 30850 | 30800 | 30850 | 30750 | 1382 |
| 220 | 20240422 | 150000 | 6056366000 | 30850 | 30800 | 30850 | 30750 | 1226 |
| 221 | 20240422 | 145900 | 6018598150 | 30800 | 30750 | 30850 | 30750 | 1276 |
| 222 | 20240422 | 145800 | 5979302900 | 30750 | 30800 | 30800 | 30700 | 1002 |
| 223 | 20240422 | 145700 | 5948474350 | 30800 | 30700 | 30800 | 30700 | 913 |
| 224 | 20240422 | 145600 | 5920393850 | 30700 | 30700 | 30800 | 30700 | 896 |
| 225 | 20240422 | 145500 | 5892839700 | 30700 | 30700 | 30800 | 30650 | 1095 |
| 226 | 20240422 | 145400 | 5859212900 | 30700 | 30700 | 30800 | 30650 | 1990 |
| 227 | 20240422 | 145300 | 5798089650 | 30700 | 30750 | 30800 | 30700 | 685 |
| 228 | 20240422 | 145200 | 5777011050 | 30750 | 30700 | 30750 | 30600 | 4051 |
| 229 | 20240422 | 145100 | 5652498700 | 30600 | 30700 | 30750 | 30600 | 772 |
| 230 | 20240422 | 145000 | 5628806200 | 30650 | 30700 | 30750 | 30650 | 1926 |
| 231 | 20240422 | 144900 | 5569712500 | 30700 | 30700 | 30700 | 30650 | 890 |
| 232 | 20240422 | 144800 | 5542394800 | 30700 | 30750 | 30750 | 30700 | 757 |
| 233 | 20240422 | 144700 | 5519140600 | 30700 | 30700 | 30750 | 30650 | 2127 |
| 234 | 20240422 | 144600 | 5453866700 | 30700 | 30700 | 30700 | 30650 | 1780 |
| 235 | 20240422 | 144500 | 5399222200 | 30700 | 30650 | 30700 | 30650 | 683 |
| 236 | 20240422 | 144400 | 5378259450 | 30600 | 30650 | 30700 | 30600 | 934 |
| 237 | 20240422 | 144300 | 5349628000 | 30650 | 30600 | 30700 | 30600 | 894 |
| 238 | 20240422 | 144200 | 5322215850 | 30600 | 30650 | 30650 | 30600 | 822 |
| 239 | 20240422 | 144100 | 5297033600 | 30650 | 30600 | 30650 | 30550 | 1078 |
| 240 | 20240422 | 144000 | 5264048050 | 30600 | 30550 | 30650 | 30500 | 600 |
| 241 | 20240422 | 143900 | 5245696750 | 30500 | 30550 | 30600 | 30500 | 606 |
| 242 | 20240422 | 143800 | 5227162200 | 30550 | 30600 | 30650 | 30450 | 1964 |
| 243 | 20240422 | 143700 | 5167089050 | 30600 | 30600 | 30650 | 30600 | 867 |
| 244 | 20240422 | 143600 | 5140546000 | 30600 | 30550 | 30600 | 30550 | 640 |
| 245 | 20240422 | 143500 | 5120968950 | 30450 | 30550 | 30650 | 30450 | 1584 |
| 246 | 20240422 | 143400 | 5072571700 | 30550 | 30650 | 30650 | 30550 | 1280 |
| 247 | 20240422 | 143300 | 5033393350 | 30650 | 30650 | 30700 | 30600 | 754 |
| 248 | 20240422 | 143200 | 5010288200 | 30600 | 30650 | 30650 | 30550 | 1095 |
| 249 | 20240422 | 143100 | 4976761250 | 30650 | 30700 | 30700 | 30600 | 1231 |
| 250 | 20240422 | 143000 | 4939012650 | 30650 | 30700 | 30700 | 30650 | 935 |
| 251 | 20240422 | 142900 | 4910320950 | 30650 | 30650 | 30700 | 30600 | 815 |
| 252 | 20240422 | 142800 | 4885340050 | 30650 | 30700 | 30700 | 30600 | 2768 |
| 253 | 20240422 | 142700 | 4800539200 | 30700 | 30600 | 30700 | 30600 | 966 |
| 254 | 20240422 | 142600 | 4770919450 | 30650 | 30650 | 30650 | 30600 | 1023 |
| 255 | 20240422 | 142500 | 4739564750 | 30650 | 30650 | 30650 | 30600 | 784 |
| 256 | 20240422 | 142400 | 4715544900 | 30650 | 30650 | 30650 | 30600 | 1032 |
| 257 | 20240422 | 142300 | 4683914450 | 30650 | 30600 | 30650 | 30600 | 931 |
| 258 | 20240422 | 142200 | 4655401250 | 30600 | 30550 | 30600 | 30550 | 736 |
| 259 | 20240422 | 142100 | 4632886550 | 30600 | 30650 | 30650 | 30550 | 926 |
| 260 | 20240422 | 142000 | 4604537400 | 30600 | 30650 | 30700 | 30600 | 1302 |
| 261 | 20240422 | 141900 | 4564660600 | 30650 | 30600 | 30650 | 30600 | 889 |
| 262 | 20240422 | 141800 | 4537433900 | 30600 | 30650 | 30650 | 30600 | 1481 |
| 263 | 20240422 | 141700 | 4492058700 | 30600 | 30600 | 30650 | 30600 | 1438 |
| 264 | 20240422 | 141600 | 4448024750 | 30650 | 30600 | 30650 | 30550 | 947 |
| 265 | 20240422 | 141500 | 4419018900 | 30600 | 30600 | 30600 | 30600 | 640 |
| 266 | 20240422 | 141400 | 4399434900 | 30600 | 30550 | 30600 | 30500 | 1036 |
| 267 | 20240422 | 141300 | 4367759000 | 30500 | 30600 | 30600 | 30500 | 844 |
| 268 | 20240422 | 141200 | 4341948600 | 30550 | 30550 | 30600 | 30500 | 1233 |
| 269 | 20240422 | 141100 | 4304268250 | 30550 | 30550 | 30600 | 30550 | 723 |
| 270 | 20240422 | 141000 | 4282171300 | 30600 | 30550 | 30600 | 30500 | 852 |
| 271 | 20240422 | 140900 | 4256129600 | 30600 | 30550 | 30600 | 30550 | 885 |
| 272 | 20240422 | 140800 | 4229069250 | 30500 | 30550 | 30600 | 30500 | 882 |
| 273 | 20240422 | 140700 | 4202123650 | 30550 | 30550 | 30600 | 30500 | 769 |
| 274 | 20240422 | 140600 | 4178616150 | 30550 | 30550 | 30600 | 30500 | 576 |
| 275 | 20240422 | 140500 | 4161015950 | 30500 | 30600 | 30600 | 30500 | 838 |
| 276 | 20240422 | 140400 | 4135421950 | 30600 | 30550 | 30600 | 30550 | 437 |
| 277 | 20240422 | 140300 | 4122065100 | 30600 | 30650 | 30650 | 30600 | 1714 |
| 278 | 20240422 | 140200 | 4069586700 | 30650 | 30650 | 30650 | 30600 | 1245 |
| 279 | 20240422 | 140100 | 4031446200 | 30650 | 30600 | 30650 | 30600 | 741 |
| 280 | 20240422 | 140000 | 4008747050 | 30600 | 30550 | 30600 | 30500 | 2898 |
| 281 | 20240422 | 135900 | 3920088350 | 30550 | 30550 | 30550 | 30550 | 413 |
| 282 | 20240422 | 135800 | 3907471200 | 30500 | 30550 | 30600 | 30500 | 886 |
| 283 | 20240422 | 135700 | 3880405250 | 30550 | 30550 | 30550 | 30550 | 206 |
| 284 | 20240422 | 135600 | 3874111950 | 30600 | 30550 | 30600 | 30500 | 615 |
| 285 | 20240422 | 135500 | 3855323750 | 30550 | 30550 | 30600 | 30500 | 580 |
| 286 | 20240422 | 135400 | 3837609750 | 30550 | 30500 | 30550 | 30500 | 810 |
| 287 | 20240422 | 135300 | 3812879250 | 30500 | 30500 | 30550 | 30450 | 834 |
| 288 | 20240422 | 135200 | 3787455200 | 30450 | 30550 | 30550 | 30450 | 1084 |
| 289 | 20240422 | 135100 | 3754381300 | 30550 | 30550 | 30550 | 30550 | 660 |
| 290 | 20240422 | 135000 | 3734218300 | 30500 | 30550 | 30600 | 30500 | 990 |
| 291 | 20240422 | 134900 | 3703990750 | 30550 | 30550 | 30600 | 30500 | 1079 |
| 292 | 20240422 | 134800 | 3671033200 | 30550 | 30550 | 30550 | 30500 | 416 |
| 293 | 20240422 | 134700 | 3658325900 | 30550 | 30550 | 30550 | 30550 | 582 |
| 294 | 20240422 | 134600 | 3640545800 | 30500 | 30500 | 30550 | 30500 | 668 |
| 295 | 20240422 | 134500 | 3620163800 | 30500 | 30450 | 30500 | 30450 | 556 |
| 296 | 20240422 | 134400 | 3603205950 | 30450 | 30500 | 30500 | 30450 | 695 |
| 297 | 20240422 | 134300 | 3582020150 | 30450 | 30500 | 30500 | 30450 | 242 |
| 298 | 20240422 | 134200 | 3574639200 | 30500 | 30500 | 30550 | 30450 | 673 |
| 299 | 20240422 | 134100 | 3554112150 | 30450 | 30550 | 30550 | 30400 | 322 |
| 300 | 20240422 | 134000 | 3544315600 | 30500 | 30550 | 30600 | 30500 | 2545 |
| 301 | 20240422 | 133900 | 3466617800 | 30550 | 30550 | 30550 | 30550 | 402 |
| 302 | 20240422 | 133800 | 3454336700 | 30550 | 30500 | 30550 | 30500 | 1562 |
| 303 | 20240422 | 133700 | 3406632050 | 30500 | 30500 | 30550 | 30500 | 485 |
| 304 | 20240422 | 133600 | 3391836200 | 30500 | 30500 | 30500 | 30450 | 872 |
| 305 | 20240422 | 133500 | 3365245450 | 30500 | 30500 | 30550 | 30450 | 976 |
| 306 | 20240422 | 133400 | 3335479900 | 30550 | 30550 | 30550 | 30450 | 1873 |
| 307 | 20240422 | 133300 | 3278405250 | 30500 | 30400 | 30500 | 30400 | 1781 |
| 308 | 20240422 | 133200 | 3224109150 | 30500 | 30450 | 30500 | 30350 | 772 |
| 309 | 20240422 | 133100 | 3200600550 | 30450 | 30350 | 30450 | 30350 | 485 |
| 310 | 20240422 | 133000 | 3185855300 | 30350 | 30400 | 30450 | 30350 | 1159 |
| 311 | 20240422 | 132900 | 3150592550 | 30450 | 30450 | 30500 | 30450 | 1406 |
| 312 | 20240422 | 132800 | 3107736550 | 30450 | 30400 | 30450 | 30400 | 376 |
| 313 | 20240422 | 132700 | 3096287900 | 30450 | 30450 | 30500 | 30450 | 817 |
| 314 | 20240422 | 132600 | 3071390150 | 30500 | 30300 | 30500 | 30250 | 5757 |
| 315 | 20240422 | 132500 | 2896462550 | 30300 | 30150 | 30350 | 30100 | 3443 |
| 316 | 20240422 | 132400 | 2792418550 | 30100 | 30050 | 30100 | 30050 | 708 |
| 317 | 20240422 | 132300 | 2771116050 | 30050 | 30000 | 30050 | 29950 | 1926 |
| 318 | 20240422 | 132200 | 2713289700 | 29950 | 29950 | 29950 | 29950 | 752 |
| 319 | 20240422 | 132100 | 2690767300 | 29950 | 29950 | 29950 | 29900 | 169 |
| 320 | 20240422 | 132000 | 2685705850 | 29900 | 29900 | 29950 | 29900 | 81 |
| 321 | 20240422 | 131900 | 2683283050 | 29900 | 29850 | 29900 | 29850 | 320 |
| 322 | 20240422 | 131800 | 2673719050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 323 | 20240422 | 131700 | 2673719050 | 29900 | 29900 | 29900 | 29850 | 162 |
| 324 | 20240422 | 131600 | 2668875300 | 29900 | 29900 | 29900 | 29850 | 194 |
| 325 | 20240422 | 131500 | 2663074900 | 29900 | 29900 | 29900 | 29900 | 1 |
| 326 | 20240422 | 131400 | 2663045000 | 29850 | 29950 | 29950 | 29850 | 225 |
| 327 | 20240422 | 131300 | 2656318450 | 29950 | 29950 | 29950 | 29900 | 108 |
| 328 | 20240422 | 131200 | 2653087400 | 29900 | 29900 | 29900 | 29900 | 164 |
| 329 | 20240422 | 131100 | 2648183800 | 29900 | 29900 | 29900 | 29900 | 34 |
| 330 | 20240422 | 131000 | 2647167200 | 29850 | 29850 | 29850 | 29850 | 169 |
| 331 | 20240422 | 130900 | 2642122550 | 29800 | 29850 | 29850 | 29800 | 258 |
| 332 | 20240422 | 130800 | 2634425350 | 29800 | 29850 | 29850 | 29800 | 80 |
| 333 | 20240422 | 130700 | 2632037400 | 29850 | 29900 | 29900 | 29850 | 151 |
| 334 | 20240422 | 130600 | 2627522550 | 29850 | 29850 | 29900 | 29850 | 26 |
| 335 | 20240422 | 130500 | 2626746050 | 29850 | 29850 | 29850 | 29800 | 499 |
| 336 | 20240422 | 130400 | 2611852400 | 29850 | 29850 | 29850 | 29850 | 241 |
| 337 | 20240422 | 130300 | 2604658550 | 29900 | 29900 | 29900 | 29900 | 174 |
| 338 | 20240422 | 130200 | 2599455950 | 29900 | 29900 | 29900 | 29850 | 242 |
| 339 | 20240422 | 130100 | 2592222650 | 29900 | 29900 | 29900 | 29900 | 26 |
| 340 | 20240422 | 130000 | 2591445250 | 29900 | 29900 | 29900 | 29850 | 485 |
| 341 | 20240422 | 125900 | 2576945200 | 29850 | 29900 | 29900 | 29850 | 111 |
| 342 | 20240422 | 125800 | 2573630550 | 29900 | 29900 | 29900 | 29900 | 166 |
| 343 | 20240422 | 125700 | 2568667150 | 29850 | 29850 | 29850 | 29850 | 14 |
| 344 | 20240422 | 125600 | 2568249250 | 29900 | 29850 | 29900 | 29850 | 220 |
| 345 | 20240422 | 125500 | 2561672850 | 29850 | 29900 | 29900 | 29850 | 169 |
| 346 | 20240422 | 125400 | 2556619800 | 29900 | 29900 | 29900 | 29900 | 1 |
| 347 | 20240422 | 125300 | 2556589900 | 29850 | 29900 | 29900 | 29850 | 178 |
| 348 | 20240422 | 125200 | 2551269000 | 29900 | 29900 | 29900 | 29900 | 6 |
| 349 | 20240422 | 125100 | 2551089600 | 29900 | 29900 | 29900 | 29900 | 151 |
| 350 | 20240422 | 125000 | 2546574700 | 29900 | 29900 | 29900 | 29900 | 10 |
| 351 | 20240422 | 124900 | 2546275700 | 29900 | 29900 | 29900 | 29900 | 146 |
| 352 | 20240422 | 124800 | 2541910300 | 29850 | 29900 | 29900 | 29850 | 15 |
| 353 | 20240422 | 124700 | 2541462500 | 29900 | 29900 | 29900 | 29850 | 352 |
| 354 | 20240422 | 124600 | 2530946950 | 29850 | 29900 | 29900 | 29850 | 598 |
| 355 | 20240422 | 124500 | 2513088650 | 29850 | 29900 | 29900 | 29850 | 39 |
| 356 | 20240422 | 124400 | 2511924050 | 29900 | 29900 | 29900 | 29900 | 153 |
| 357 | 20240422 | 124300 | 2507349350 | 29850 | 29850 | 29850 | 29850 | 45 |
| 358 | 20240422 | 124200 | 2506006100 | 29900 | 29900 | 29900 | 29900 | 270 |
| 359 | 20240422 | 124100 | 2497933100 | 29850 | 29850 | 29850 | 29850 | 5 |
| 360 | 20240422 | 124000 | 2497783850 | 29850 | 29850 | 29850 | 29850 | 100 |
| 361 | 20240422 | 123900 | 2494798850 | 29850 | 29850 | 29850 | 29800 | 210 |
| 362 | 20240422 | 123800 | 2488532050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 363 | 20240422 | 123700 | 2488532050 | 29800 | 29850 | 29850 | 29750 | 443 |
| 364 | 20240422 | 123600 | 2475330150 | 29800 | 29850 | 29850 | 29800 | 135 |
| 365 | 20240422 | 123500 | 2471303700 | 29850 | 29900 | 29900 | 29850 | 275 |
| 366 | 20240422 | 123400 | 2463087500 | 29850 | 29850 | 29900 | 29850 | 32 |
| 367 | 20240422 | 123300 | 2462131850 | 29900 | 29950 | 29950 | 29850 | 956 |
| 368 | 20240422 | 123200 | 2433549450 | 30000 | 29950 | 30000 | 29900 | 198 |
| 369 | 20240422 | 123100 | 2427618850 | 29950 | 29900 | 29950 | 29900 | 33 |
| 370 | 20240422 | 123000 | 2426631700 | 30000 | 29900 | 30000 | 29900 | 166 |
| 371 | 20240422 | 122900 | 2421659950 | 29900 | 30000 | 30000 | 29900 | 80 |
| 372 | 20240422 | 122800 | 2419266500 | 30000 | 30050 | 30050 | 30000 | 152 |
| 373 | 20240422 | 122700 | 2414706450 | 29950 | 29950 | 29950 | 29950 | 136 |
| 374 | 20240422 | 122600 | 2410633250 | 30000 | 30000 | 30000 | 30000 | 160 |
| 375 | 20240422 | 122500 | 2405833250 | 29950 | 30000 | 30000 | 29950 | 298 |
| 376 | 20240422 | 122400 | 2396900750 | 29950 | 29950 | 29950 | 29950 | 529 |
| 377 | 20240422 | 122300 | 2381057200 | 29950 | 30000 | 30000 | 29950 | 522 |
| 378 | 20240422 | 122200 | 2365415100 | 29950 | 29950 | 29950 | 29950 | 100 |
| 379 | 20240422 | 122100 | 2362420100 | 30000 | 30000 | 30000 | 30000 | 172 |
| 380 | 20240422 | 122000 | 2357260100 | 30000 | 30000 | 30000 | 30000 | 1 |
| 381 | 20240422 | 121900 | 2357230100 | 30000 | 29950 | 30000 | 29950 | 180 |
| 382 | 20240422 | 121800 | 2351831000 | 29950 | 30000 | 30000 | 29950 | 496 |
| 383 | 20240422 | 121700 | 2336962500 | 29950 | 29950 | 29950 | 29950 | 36 |
| 384 | 20240422 | 121600 | 2335884300 | 29950 | 29950 | 29950 | 29950 | 45 |
| 385 | 20240422 | 121500 | 2334536550 | 29900 | 29900 | 29950 | 29900 | 86 |
| 386 | 20240422 | 121400 | 2331962900 | 29950 | 29900 | 29950 | 29900 | 479 |
| 387 | 20240422 | 121300 | 2317632650 | 29900 | 29950 | 29950 | 29900 | 40 |
| 388 | 20240422 | 121200 | 2316436200 | 29950 | 29950 | 29950 | 29950 | 163 |
| 389 | 20240422 | 121100 | 2311554350 | 29950 | 29950 | 30000 | 29950 | 167 |
| 390 | 20240422 | 121000 | 2306552600 | 30000 | 30000 | 30000 | 30000 | 255 |
| 391 | 20240422 | 120900 | 2298902600 | 30000 | 30000 | 30000 | 30000 | 162 |
| 392 | 20240422 | 120800 | 2294042600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 393 | 20240422 | 120700 | 2294042600 | 30000 | 29950 | 30000 | 29950 | 75 |
| 394 | 20240422 | 120600 | 2291795900 | 29950 | 29950 | 29950 | 29950 | 78 |
| 395 | 20240422 | 120500 | 2289459800 | 29950 | 29950 | 29950 | 29950 | 192 |
| 396 | 20240422 | 120400 | 2283709400 | 29950 | 29950 | 29950 | 29950 | 2 |
| 397 | 20240422 | 120300 | 2283649500 | 29950 | 29950 | 29950 | 29950 | 148 |
| 398 | 20240422 | 120200 | 2279216900 | 29900 | 29950 | 29950 | 29900 | 283 |
| 399 | 20240422 | 120100 | 2270746950 | 29950 | 30000 | 30000 | 29950 | 1367 |
| 400 | 20240422 | 120000 | 2229747850 | 30050 | 30000 | 30050 | 30000 | 397 |
| 401 | 20240422 | 115900 | 2217829150 | 30050 | 30050 | 30050 | 30000 | 732 |
| 402 | 20240422 | 115800 | 2195868550 | 30050 | 30100 | 30100 | 30050 | 799 |
| 403 | 20240422 | 115700 | 2171855750 | 30100 | 30100 | 30150 | 30050 | 337 |
| 404 | 20240422 | 115600 | 2161712550 | 30100 | 30100 | 30100 | 30100 | 171 |
| 405 | 20240422 | 115500 | 2156565450 | 30050 | 30100 | 30100 | 30050 | 168 |
| 406 | 20240422 | 115400 | 2151508900 | 30100 | 30100 | 30100 | 30100 | 45 |
| 407 | 20240422 | 115300 | 2150154400 | 30100 | 30100 | 30100 | 30100 | 201 |
| 408 | 20240422 | 115200 | 2144104300 | 30100 | 30100 | 30100 | 30100 | 2 |
| 409 | 20240422 | 115100 | 2144044100 | 30100 | 30050 | 30100 | 30050 | 173 |
| 410 | 20240422 | 115000 | 2138837450 | 30050 | 30150 | 30150 | 30050 | 359 |
| 411 | 20240422 | 114900 | 2128049300 | 30150 | 30100 | 30150 | 30050 | 284 |
| 412 | 20240422 | 114800 | 2119501250 | 30100 | 30100 | 30100 | 30100 | 163 |
| 413 | 20240422 | 114700 | 2114594950 | 30100 | 30050 | 30100 | 30050 | 12 |
| 414 | 20240422 | 114600 | 2114234050 | 30100 | 30050 | 30100 | 30050 | 166 |
| 415 | 20240422 | 114500 | 2109239200 | 30050 | 30050 | 30050 | 30000 | 157 |
| 416 | 20240422 | 114400 | 2104522950 | 30000 | 30050 | 30050 | 30000 | 378 |
| 417 | 20240422 | 114300 | 2093164400 | 30100 | 30100 | 30100 | 30100 | 10 |
| 418 | 20240422 | 114200 | 2092863400 | 30100 | 30100 | 30100 | 30100 | 198 |
| 419 | 20240422 | 114100 | 2086903600 | 30000 | 30050 | 30050 | 30000 | 10 |
| 420 | 20240422 | 114000 | 2086603150 | 30050 | 30100 | 30100 | 30050 | 196 |
| 421 | 20240422 | 113900 | 2080713300 | 30000 | 30050 | 30050 | 30000 | 262 |
| 422 | 20240422 | 113800 | 2072840450 | 30050 | 30050 | 30050 | 30050 | 42 |
| 423 | 20240422 | 113700 | 2071578350 | 30100 | 30050 | 30100 | 30050 | 249 |
| 424 | 20240422 | 113600 | 2064090900 | 30000 | 30000 | 30000 | 30000 | 3 |
| 425 | 20240422 | 113500 | 2064000900 | 30050 | 30000 | 30050 | 30000 | 237 |
| 426 | 20240422 | 113400 | 2056879150 | 30050 | 30000 | 30050 | 30000 | 190 |
| 427 | 20240422 | 113300 | 2051178250 | 30050 | 30050 | 30050 | 30000 | 2815 |
| 428 | 20240422 | 113200 | 1966719750 | 30000 | 30050 | 30050 | 30000 | 169 |
| 429 | 20240422 | 113100 | 1961641550 | 30050 | 30050 | 30050 | 30050 | 24 |
| 430 | 20240422 | 113000 | 1960920350 | 30000 | 30000 | 30050 | 30000 | 202 |
| 431 | 20240422 | 112900 | 1954852450 | 30000 | 30000 | 30000 | 30000 | 10 |
| 432 | 20240422 | 112800 | 1954552450 | 30000 | 30000 | 30050 | 30000 | 170 |
| 433 | 20240422 | 112700 | 1949444250 | 30000 | 30000 | 30000 | 30000 | 72 |
| 434 | 20240422 | 112600 | 1947284250 | 30000 | 30050 | 30050 | 30000 | 419 |
| 435 | 20240422 | 112500 | 1934713550 | 30000 | 30050 | 30050 | 30000 | 162 |
| 436 | 20240422 | 112400 | 1929845500 | 30000 | 30000 | 30000 | 30000 | 11 |
| 437 | 20240422 | 112300 | 1929515500 | 30000 | 30000 | 30000 | 29950 | 2270 |
| 438 | 20240422 | 112200 | 1861511150 | 30000 | 30050 | 30050 | 30000 | 12 |
| 439 | 20240422 | 112100 | 1861150650 | 30050 | 30050 | 30050 | 30050 | 175 |
| 440 | 20240422 | 112000 | 1855891900 | 30000 | 30000 | 30000 | 30000 | 40 |
| 441 | 20240422 | 111900 | 1854691900 | 30000 | 30000 | 30000 | 29950 | 1107 |
| 442 | 20240422 | 111800 | 1821481950 | 29950 | 30000 | 30000 | 29950 | 176 |
| 443 | 20240422 | 111700 | 1816203350 | 29950 | 30000 | 30000 | 29950 | 34 |
| 444 | 20240422 | 111600 | 1815184600 | 30000 | 29900 | 30000 | 29900 | 172 |
| 445 | 20240422 | 111500 | 1810035100 | 29900 | 29850 | 29900 | 29850 | 257 |
| 446 | 20240422 | 111400 | 1802359650 | 29850 | 29850 | 29850 | 29800 | 230 |
| 447 | 20240422 | 111300 | 1795496150 | 29800 | 29800 | 29800 | 29800 | 11 |
| 448 | 20240422 | 111200 | 1795168350 | 29800 | 29800 | 29800 | 29750 | 220 |
| 449 | 20240422 | 111100 | 1788617750 | 29800 | 29800 | 29800 | 29800 | 173 |
| 450 | 20240422 | 111000 | 1783462350 | 29750 | 29850 | 29850 | 29750 | 1398 |
| 451 | 20240422 | 110900 | 1741768300 | 29900 | 29900 | 29900 | 29900 | 154 |
| 452 | 20240422 | 110800 | 1737163700 | 29900 | 29900 | 29900 | 29850 | 77 |
| 453 | 20240422 | 110700 | 1734862700 | 29900 | 29900 | 29950 | 29900 | 172 |
| 454 | 20240422 | 110600 | 1729719850 | 29900 | 29900 | 29900 | 29900 | 8 |
| 455 | 20240422 | 110500 | 1729480650 | 29850 | 29950 | 29950 | 29850 | 1025 |
| 456 | 20240422 | 110400 | 1698836800 | 30000 | 29950 | 30000 | 29950 | 3 |
| 457 | 20240422 | 110300 | 1698746850 | 29900 | 29900 | 29950 | 29900 | 198 |
| 458 | 20240422 | 110200 | 1692818100 | 29950 | 29950 | 30000 | 29900 | 168 |
| 459 | 20240422 | 110100 | 1687786800 | 29900 | 29950 | 29950 | 29900 | 68 |
| 460 | 20240422 | 110000 | 1685750600 | 29950 | 29950 | 29950 | 29950 | 283 |
| 461 | 20240422 | 105900 | 1677274750 | 29900 | 30000 | 30000 | 29900 | 170 |
| 462 | 20240422 | 105800 | 1672183500 | 29950 | 29900 | 29950 | 29900 | 149 |
| 463 | 20240422 | 105700 | 1667721000 | 29900 | 29900 | 29900 | 29900 | 121 |
| 464 | 20240422 | 105600 | 1664103100 | 29900 | 29900 | 29900 | 29850 | 194 |
| 465 | 20240422 | 105500 | 1658302900 | 29900 | 29900 | 29900 | 29900 | 178 |
| 466 | 20240422 | 105400 | 1652980700 | 29850 | 29850 | 29850 | 29850 | 1 |
| 467 | 20240422 | 105300 | 1652950850 | 29850 | 29900 | 29900 | 29850 | 221 |
| 468 | 20240422 | 105200 | 1646346150 | 29850 | 29850 | 29850 | 29850 | 2 |
| 469 | 20240422 | 105100 | 1646286450 | 29900 | 29850 | 29900 | 29850 | 175 |
| 470 | 20240422 | 105000 | 1641054950 | 29900 | 29900 | 29900 | 29850 | 74 |
| 471 | 20240422 | 104900 | 1638845900 | 29850 | 29800 | 29850 | 29800 | 107 |
| 472 | 20240422 | 104800 | 1635652250 | 29800 | 29800 | 29800 | 29750 | 648 |
| 473 | 20240422 | 104700 | 1616357000 | 29800 | 29850 | 29850 | 29800 | 194 |
| 474 | 20240422 | 104600 | 1610575300 | 29850 | 29700 | 29850 | 29700 | 395 |
| 475 | 20240422 | 104500 | 1598811000 | 29750 | 29700 | 29750 | 29650 | 1087 |
| 476 | 20240422 | 104400 | 1566543700 | 29750 | 29750 | 29800 | 29750 | 736 |
| 477 | 20240422 | 104300 | 1544636850 | 29750 | 29800 | 29800 | 29750 | 529 |
| 478 | 20240422 | 104200 | 1528895800 | 29800 | 29850 | 29850 | 29800 | 1697 |
| 479 | 20240422 | 104100 | 1478246900 | 29850 | 29900 | 29900 | 29850 | 223 |
| 480 | 20240422 | 104000 | 1471581600 | 29850 | 29850 | 29850 | 29850 | 9 |
| 481 | 20240422 | 103900 | 1471312950 | 29900 | 29900 | 29900 | 29900 | 158 |
| 482 | 20240422 | 103800 | 1466588750 | 29850 | 29900 | 29900 | 29850 | 37 |
| 483 | 20240422 | 103700 | 1465484100 | 29900 | 29900 | 29900 | 29850 | 1089 |
| 484 | 20240422 | 103600 | 1432924650 | 29900 | 29900 | 29950 | 29900 | 12 |
| 485 | 20240422 | 103500 | 1432565750 | 29950 | 29900 | 29950 | 29900 | 291 |
| 486 | 20240422 | 103400 | 1423852600 | 29900 | 29950 | 29950 | 29900 | 15 |
| 487 | 20240422 | 103300 | 1423403750 | 29950 | 29950 | 29950 | 29950 | 174 |
| 488 | 20240422 | 103200 | 1418192450 | 29950 | 30000 | 30000 | 29950 | 333 |
| 489 | 20240422 | 103100 | 1408211700 | 30000 | 30000 | 30000 | 30000 | 5 |
| 490 | 20240422 | 103000 | 1408061700 | 30000 | 30000 | 30000 | 29950 | 430 |
| 491 | 20240422 | 102900 | 1395178800 | 30050 | 30050 | 30050 | 30000 | 63 |
| 492 | 20240422 | 102800 | 1393288650 | 30000 | 29950 | 30000 | 29950 | 237 |
| 493 | 20240422 | 102700 | 1386179550 | 29950 | 29950 | 29950 | 29950 | 1 |
| 494 | 20240422 | 102600 | 1386149600 | 30000 | 29950 | 30000 | 29950 | 179 |
| 495 | 20240422 | 102500 | 1380780650 | 30000 | 29950 | 30000 | 29950 | 187 |
| 496 | 20240422 | 102400 | 1375171750 | 30000 | 30000 | 30000 | 30000 | 23 |
| 497 | 20240422 | 102300 | 1374481750 | 30000 | 30000 | 30000 | 30000 | 176 |
| 498 | 20240422 | 102200 | 1369201750 | 30000 | 30000 | 30000 | 30000 | 1 |
| 499 | 20240422 | 102100 | 1369171750 | 30000 | 30000 | 30000 | 30000 | 155 |
| 500 | 20240422 | 102000 | 1364521750 | 30000 | 30050 | 30050 | 29950 | 846 |
| 501 | 20240422 | 101900 | 1339116500 | 30000 | 30000 | 30000 | 30000 | 33 |
| 502 | 20240422 | 101800 | 1338126500 | 29950 | 30000 | 30000 | 29950 | 249 |
| 503 | 20240422 | 101700 | 1330659400 | 30000 | 30000 | 30000 | 30000 | 5 |
| 504 | 20240422 | 101600 | 1330509400 | 30000 | 29950 | 30000 | 29950 | 92 |
| 505 | 20240422 | 101500 | 1327751950 | 29900 | 29950 | 29950 | 29900 | 139 |
| 506 | 20240422 | 101400 | 1323588950 | 29950 | 29950 | 29950 | 29950 | 155 |
| 507 | 20240422 | 101300 | 1318946700 | 29900 | 29950 | 29950 | 29900 | 500 |
| 508 | 20240422 | 101200 | 1303985750 | 30000 | 30000 | 30000 | 30000 | 2 |
| 509 | 20240422 | 101100 | 1303925750 | 29900 | 29900 | 29900 | 29900 | 188 |
| 510 | 20240422 | 101000 | 1298304550 | 29950 | 30000 | 30000 | 29900 | 684 |
| 511 | 20240422 | 100900 | 1277837450 | 29950 | 30050 | 30050 | 29950 | 793 |
| 512 | 20240422 | 100800 | 1254030750 | 30150 | 30050 | 30150 | 30050 | 270 |
| 513 | 20240422 | 100700 | 1245916600 | 30100 | 30050 | 30100 | 30050 | 311 |
| 514 | 20240422 | 100600 | 1236571000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 515 | 20240422 | 100500 | 1236571000 | 30000 | 30000 | 30050 | 30000 | 175 |
| 516 | 20240422 | 100400 | 1231320900 | 30000 | 30000 | 30000 | 30000 | 73 |
| 517 | 20240422 | 100300 | 1229130900 | 30000 | 30050 | 30050 | 30000 | 475 |
| 518 | 20240422 | 100200 | 1214880300 | 30050 | 30000 | 30050 | 30000 | 110 |
| 519 | 20240422 | 100100 | 1211578900 | 30000 | 30000 | 30000 | 30000 | 4 |
| 520 | 20240422 | 100000 | 1211458900 | 30000 | 30100 | 30100 | 29950 | 972 |
| 521 | 20240422 | 095900 | 1182321800 | 30000 | 30050 | 30050 | 30000 | 367 |
| 522 | 20240422 | 095800 | 1171305400 | 30050 | 30050 | 30050 | 30000 | 382 |
| 523 | 20240422 | 095700 | 1159826800 | 30050 | 30200 | 30200 | 30050 | 190 |
| 524 | 20240422 | 095600 | 1154110650 | 30050 | 30050 | 30050 | 30050 | 211 |
| 525 | 20240422 | 095500 | 1147770100 | 30050 | 30000 | 30050 | 30000 | 1790 |
| 526 | 20240422 | 095400 | 1094064400 | 29950 | 29950 | 29950 | 29950 | 506 |
| 527 | 20240422 | 095300 | 1078909700 | 29950 | 29950 | 29950 | 29950 | 543 |
| 528 | 20240422 | 095200 | 1062646850 | 29950 | 29950 | 29950 | 29900 | 51 |
| 529 | 20240422 | 095100 | 1061120750 | 29950 | 29950 | 29950 | 29900 | 176 |
| 530 | 20240422 | 095000 | 1055849600 | 29850 | 29750 | 29850 | 29750 | 693 |
| 531 | 20240422 | 094900 | 1035193000 | 29800 | 29800 | 29800 | 29750 | 555 |
| 532 | 20240422 | 094800 | 1018655000 | 29800 | 29800 | 29800 | 29750 | 181 |
| 533 | 20240422 | 094700 | 1013262200 | 29800 | 29800 | 29800 | 29800 | 10 |
| 534 | 20240422 | 094600 | 1012964200 | 29800 | 29800 | 29800 | 29750 | 291 |
| 535 | 20240422 | 094500 | 1004292450 | 29800 | 29800 | 29800 | 29700 | 310 |
| 536 | 20240422 | 094400 | 995075750 | 29700 | 29750 | 29800 | 29700 | 619 |
| 537 | 20240422 | 094300 | 976659800 | 29750 | 29800 | 29800 | 29750 | 12 |
| 538 | 20240422 | 094200 | 976302350 | 29800 | 29750 | 29800 | 29750 | 181 |
| 539 | 20240422 | 094100 | 970917300 | 29700 | 29750 | 29800 | 29700 | 1046 |
| 540 | 20240422 | 094000 | 939775300 | 29850 | 29750 | 29850 | 29700 | 523 |
| 541 | 20240422 | 093900 | 924223900 | 29750 | 29700 | 29750 | 29700 | 975 |
| 542 | 20240422 | 093800 | 895260100 | 29700 | 29700 | 29700 | 29700 | 178 |
| 543 | 20240422 | 093700 | 889973500 | 29700 | 29900 | 29900 | 29700 | 1375 |
| 544 | 20240422 | 093600 | 849007850 | 29900 | 29900 | 29900 | 29850 | 148 |
| 545 | 20240422 | 093500 | 844582700 | 29950 | 29900 | 29950 | 29900 | 47 |
| 546 | 20240422 | 093400 | 843177050 | 30050 | 30000 | 30050 | 30000 | 131 |
| 547 | 20240422 | 093300 | 839247000 | 29900 | 29950 | 30000 | 29900 | 117 |
| 548 | 20240422 | 093200 | 835747650 | 29850 | 29850 | 29950 | 29850 | 595 |
| 549 | 20240422 | 093100 | 817964000 | 29850 | 30000 | 30000 | 29850 | 727 |
| 550 | 20240422 | 093000 | 796197550 | 30000 | 30000 | 30000 | 30000 | 59 |
| 551 | 20240422 | 092900 | 794427550 | 29950 | 29950 | 29950 | 29900 | 804 |
| 552 | 20240422 | 092800 | 770372800 | 29950 | 30000 | 30000 | 29950 | 456 |
| 553 | 20240422 | 092700 | 756715400 | 30050 | 30100 | 30300 | 29950 | 1262 |
| 554 | 20240422 | 092600 | 718707550 | 30100 | 30050 | 30100 | 30000 | 699 |
| 555 | 20240422 | 092500 | 697733850 | 30050 | 30150 | 30150 | 30050 | 217 |
| 556 | 20240422 | 092400 | 691193300 | 30100 | 29900 | 30100 | 29900 | 162 |
| 557 | 20240422 | 092300 | 686326300 | 29900 | 30050 | 30050 | 29900 | 964 |
| 558 | 20240422 | 092200 | 657459300 | 30050 | 30150 | 30150 | 30050 | 378 |
| 559 | 20240422 | 092100 | 646078450 | 30200 | 30300 | 30300 | 30200 | 734 |
| 560 | 20240422 | 092000 | 623884400 | 30300 | 30150 | 30300 | 30150 | 2492 |
| 561 | 20240422 | 091900 | 548497300 | 30250 | 30200 | 30250 | 29850 | 1649 |
| 562 | 20240422 | 091800 | 498918350 | 30250 | 30200 | 30250 | 30200 | 54 |
| 563 | 20240422 | 091700 | 497287400 | 30250 | 30200 | 30250 | 30200 | 1045 |
| 564 | 20240422 | 091600 | 465704700 | 30200 | 30100 | 30250 | 30100 | 320 |
| 565 | 20240422 | 091500 | 456067200 | 30100 | 30150 | 30200 | 30100 | 230 |
| 566 | 20240422 | 091400 | 449132150 | 30100 | 30150 | 30150 | 30100 | 583 |
| 567 | 20240422 | 091300 | 431556900 | 30150 | 30200 | 30200 | 30150 | 998 |
| 568 | 20240422 | 091200 | 401445400 | 30250 | 30200 | 30250 | 30100 | 826 |
| 569 | 20240422 | 091100 | 376520500 | 30200 | 30350 | 30350 | 30200 | 1276 |
| 570 | 20240422 | 091000 | 337814700 | 30350 | 30300 | 30350 | 30250 | 199 |
| 571 | 20240422 | 090900 | 331782200 | 30250 | 30250 | 30250 | 30200 | 764 |
| 572 | 20240422 | 090800 | 308672200 | 30300 | 30300 | 30350 | 30300 | 653 |
| 573 | 20240422 | 090700 | 288882300 | 30250 | 30350 | 30450 | 30250 | 794 |
| 574 | 20240422 | 090600 | 264793050 | 30350 | 30350 | 30350 | 30300 | 82 |
| 575 | 20240422 | 090500 | 262304550 | 30350 | 30400 | 30400 | 30250 | 328 |
| 576 | 20240422 | 090400 | 252358250 | 30350 | 30400 | 30500 | 30300 | 1064 |
| 577 | 20240422 | 090300 | 219999300 | 30300 | 30250 | 30500 | 30250 | 1140 |
| 578 | 20240422 | 090200 | 185288100 | 30450 | 30550 | 30600 | 30250 | 1074 |
| 579 | 20240422 | 090100 | 152514650 | 30450 | 30050 | 30550 | 30050 | 2775 |
| 580 | 20240422 | 090000 | 68323600 | 30050 | 30050 | 30200 | 30050 | 2262 |