33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240423 | 190400 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 27967 |
| 3 | 20240423 | 190300 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 4 | 20240423 | 190200 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 5 | 20240423 | 190100 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 6 | 20240423 | 190000 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 7 | 20240423 | 185900 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 8 | 20240423 | 185800 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 9 | 20240423 | 185700 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 10 | 20240423 | 185600 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 11 | 20240423 | 185500 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 12 | 20240423 | 185400 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 13 | 20240423 | 185300 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 14 | 20240423 | 185200 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 15 | 20240423 | 185100 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 16 | 20240423 | 185000 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 17 | 20240423 | 184900 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 18 | 20240423 | 184800 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 19 | 20240423 | 184700 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 20 | 20240423 | 184600 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 21 | 20240423 | 184500 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 22 | 20240423 | 184400 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 23 | 20240423 | 184300 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 24 | 20240423 | 184200 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 25 | 20240423 | 184100 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 26 | 20240423 | 184000 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 27 | 20240423 | 183900 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 28 | 20240423 | 183800 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 29 | 20240423 | 183700 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 30 | 20240423 | 183600 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 31 | 20240423 | 183500 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 32 | 20240423 | 183400 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 27967 |
| 33 | 20240423 | 183300 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 34 | 20240423 | 183200 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 35 | 20240423 | 183100 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 36 | 20240423 | 183000 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 37 | 20240423 | 182900 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 38 | 20240423 | 182800 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 39 | 20240423 | 182700 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 40 | 20240423 | 182600 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 41 | 20240423 | 182500 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 42 | 20240423 | 182400 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 43 | 20240423 | 182300 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 44 | 20240423 | 182200 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 45 | 20240423 | 182100 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 46 | 20240423 | 182000 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 47 | 20240423 | 181900 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 48 | 20240423 | 181800 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 49 | 20240423 | 181700 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 50 | 20240423 | 181600 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 51 | 20240423 | 181500 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 52 | 20240423 | 181400 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 53 | 20240423 | 181300 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 54 | 20240423 | 181200 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 55 | 20240423 | 181100 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 56 | 20240423 | 181000 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 57 | 20240423 | 180900 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 58 | 20240423 | 180800 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 59 | 20240423 | 180700 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 60 | 20240423 | 180600 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 61 | 20240423 | 180500 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 62 | 20240423 | 180400 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 27967 |
| 63 | 20240423 | 180300 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 64 | 20240423 | 180200 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 65 | 20240423 | 180100 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 66 | 20240423 | 180000 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 67 | 20240423 | 175900 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 68 | 20240423 | 175800 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 69 | 20240423 | 175700 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 70 | 20240423 | 175600 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 71 | 20240423 | 175500 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 72 | 20240423 | 175400 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 73 | 20240423 | 175300 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 74 | 20240423 | 175200 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 75 | 20240423 | 175100 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 76 | 20240423 | 175000 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 77 | 20240423 | 174900 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 78 | 20240423 | 174800 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 79 | 20240423 | 174700 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 80 | 20240423 | 174600 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 81 | 20240423 | 174500 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 82 | 20240423 | 174400 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 83 | 20240423 | 174300 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 84 | 20240423 | 174200 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 85 | 20240423 | 174100 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 86 | 20240423 | 174000 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 87 | 20240423 | 173900 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 88 | 20240423 | 173800 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 89 | 20240423 | 173700 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 90 | 20240423 | 173600 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 91 | 20240423 | 173500 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 92 | 20240423 | 173400 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 27967 |
| 93 | 20240423 | 173300 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 94 | 20240423 | 173200 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 95 | 20240423 | 173100 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 96 | 20240423 | 173000 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 97 | 20240423 | 172900 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 98 | 20240423 | 172800 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 99 | 20240423 | 172700 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 100 | 20240423 | 172600 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 101 | 20240423 | 172500 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 102 | 20240423 | 172400 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 103 | 20240423 | 172300 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 104 | 20240423 | 172200 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 105 | 20240423 | 172100 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 106 | 20240423 | 172000 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 107 | 20240423 | 171900 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 108 | 20240423 | 171800 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 109 | 20240423 | 171700 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 110 | 20240423 | 171600 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 111 | 20240423 | 171500 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 112 | 20240423 | 171400 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 113 | 20240423 | 171300 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 114 | 20240423 | 171200 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 115 | 20240423 | 171100 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 116 | 20240423 | 171000 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 117 | 20240423 | 170900 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 118 | 20240423 | 170800 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 119 | 20240423 | 170700 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 120 | 20240423 | 170600 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 121 | 20240423 | 170500 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 122 | 20240423 | 170400 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 27967 |
| 123 | 20240423 | 170300 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 124 | 20240423 | 170200 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 125 | 20240423 | 170100 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 126 | 20240423 | 170000 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 127 | 20240423 | 165900 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 128 | 20240423 | 165800 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 129 | 20240423 | 165700 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 130 | 20240423 | 165600 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 131 | 20240423 | 165500 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 132 | 20240423 | 165400 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 133 | 20240423 | 165300 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 134 | 20240423 | 165200 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 135 | 20240423 | 165100 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 136 | 20240423 | 165000 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 137 | 20240423 | 164900 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 138 | 20240423 | 164800 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 139 | 20240423 | 164700 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 140 | 20240423 | 164600 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 141 | 20240423 | 164500 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 142 | 20240423 | 164400 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 143 | 20240423 | 164300 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 144 | 20240423 | 164200 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 145 | 20240423 | 164100 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 146 | 20240423 | 164000 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 147 | 20240423 | 163900 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 148 | 20240423 | 163800 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 149 | 20240423 | 163700 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 150 | 20240423 | 163600 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 151 | 20240423 | 163500 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 152 | 20240423 | 163400 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 27967 |
| 153 | 20240423 | 163300 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 154 | 20240423 | 163200 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 155 | 20240423 | 163100 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 156 | 20240423 | 163000 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 157 | 20240423 | 162900 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 158 | 20240423 | 162800 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 159 | 20240423 | 162700 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 160 | 20240423 | 162600 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 161 | 20240423 | 162500 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 162 | 20240423 | 162400 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 163 | 20240423 | 162300 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 164 | 20240423 | 162200 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 165 | 20240423 | 162100 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 166 | 20240423 | 162000 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 167 | 20240423 | 161900 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 168 | 20240423 | 161800 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 169 | 20240423 | 161700 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 170 | 20240423 | 161600 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 171 | 20240423 | 161500 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 172 | 20240423 | 161400 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 173 | 20240423 | 161300 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 174 | 20240423 | 161200 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 175 | 20240423 | 161100 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 176 | 20240423 | 161000 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 177 | 20240423 | 160900 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 178 | 20240423 | 160800 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 179 | 20240423 | 160700 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 180 | 20240423 | 160600 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 181 | 20240423 | 160500 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 182 | 20240423 | 160400 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 27967 |
| 183 | 20240423 | 160300 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 184 | 20240423 | 160200 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 185 | 20240423 | 160100 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 186 | 20240423 | 160000 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 187 | 20240423 | 155900 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 188 | 20240423 | 155800 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 189 | 20240423 | 155700 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 190 | 20240423 | 155600 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 191 | 20240423 | 155500 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 192 | 20240423 | 155400 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 193 | 20240423 | 155300 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 194 | 20240423 | 155200 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 195 | 20240423 | 155100 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 196 | 20240423 | 155000 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 197 | 20240423 | 154900 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 198 | 20240423 | 154800 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 199 | 20240423 | 154700 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 200 | 20240423 | 154600 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 201 | 20240423 | 154500 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 202 | 20240423 | 154400 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 203 | 20240423 | 154300 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 204 | 20240423 | 154200 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 205 | 20240423 | 154100 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 206 | 20240423 | 154000 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 207 | 20240423 | 153900 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 208 | 20240423 | 153800 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 209 | 20240423 | 153700 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 210 | 20240423 | 153600 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 211 | 20240423 | 153500 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 212 | 20240423 | 153400 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 27967 |
| 213 | 20240423 | 153300 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 214 | 20240423 | 153200 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 215 | 20240423 | 153100 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 216 | 20240423 | 153000 | 63049057850 | 22250 | 22250 | 22250 | 22250 | 27967 |
| 217 | 20240423 | 152900 | 62426792100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 218 | 20240423 | 152800 | 62426792100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 219 | 20240423 | 152700 | 62426792100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 220 | 20240423 | 152600 | 62426792100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 221 | 20240423 | 152500 | 62426792100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 222 | 20240423 | 152400 | 62426792100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 223 | 20240423 | 152300 | 62426792100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 224 | 20240423 | 152200 | 62426792100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 225 | 20240423 | 152100 | 62426792100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 226 | 20240423 | 152000 | 62426792100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 227 | 20240423 | 151900 | 62426792100 | 22250 | 22250 | 22300 | 22200 | 9123 |
| 228 | 20240423 | 151800 | 62223652800 | 22300 | 22200 | 22300 | 22200 | 8871 |
| 229 | 20240423 | 151700 | 62026313950 | 22200 | 22300 | 22350 | 22200 | 9151 |
| 230 | 20240423 | 151600 | 61822721400 | 22300 | 22300 | 22350 | 22250 | 10477 |
| 231 | 20240423 | 151500 | 61589152050 | 22300 | 22300 | 22350 | 22250 | 11019 |
| 232 | 20240423 | 151400 | 61343287850 | 22250 | 22200 | 22250 | 22150 | 7800 |
| 233 | 20240423 | 151300 | 61170051000 | 22200 | 22300 | 22350 | 22200 | 13066 |
| 234 | 20240423 | 151200 | 60878840150 | 22300 | 22350 | 22350 | 22250 | 8516 |
| 235 | 20240423 | 151100 | 60688866650 | 22350 | 22200 | 22350 | 22200 | 13979 |
| 236 | 20240423 | 151000 | 60377400000 | 22200 | 22150 | 22250 | 22150 | 4385 |
| 237 | 20240423 | 150900 | 60279935900 | 22200 | 22150 | 22250 | 22100 | 13374 |
| 238 | 20240423 | 150800 | 59983368150 | 22200 | 22200 | 22200 | 22150 | 5119 |
| 239 | 20240423 | 150700 | 59869818500 | 22150 | 22150 | 22200 | 22100 | 5593 |
| 240 | 20240423 | 150600 | 59745967500 | 22150 | 22000 | 22150 | 22000 | 5488 |
| 241 | 20240423 | 150500 | 59624714650 | 22000 | 21950 | 22000 | 21950 | 5265 |
| 242 | 20240423 | 150400 | 59509008350 | 22000 | 22000 | 22050 | 21900 | 11597 |
| 243 | 20240423 | 150300 | 59254056650 | 22050 | 22200 | 22200 | 22000 | 10928 |
| 244 | 20240423 | 150200 | 59012495700 | 22200 | 22200 | 22200 | 22150 | 2400 |
| 245 | 20240423 | 150100 | 58959248750 | 22200 | 22250 | 22250 | 22150 | 2469 |
| 246 | 20240423 | 150000 | 58904444850 | 22200 | 22100 | 22200 | 22100 | 8503 |
| 247 | 20240423 | 145900 | 58715988100 | 22150 | 22100 | 22150 | 22100 | 2064 |
| 248 | 20240423 | 145800 | 58670305400 | 22100 | 22150 | 22200 | 22100 | 4005 |
| 249 | 20240423 | 145700 | 58581608750 | 22200 | 22150 | 22200 | 22100 | 4699 |
| 250 | 20240423 | 145600 | 58477495350 | 22150 | 22050 | 22200 | 22050 | 8563 |
| 251 | 20240423 | 145500 | 58287984000 | 22100 | 22100 | 22150 | 22050 | 4457 |
| 252 | 20240423 | 145400 | 58189540300 | 22100 | 22150 | 22200 | 22100 | 4702 |
| 253 | 20240423 | 145300 | 58085518150 | 22200 | 22400 | 22400 | 22050 | 19597 |
| 254 | 20240423 | 145200 | 57651449450 | 22400 | 22200 | 22400 | 22100 | 28693 |
| 255 | 20240423 | 145100 | 57011895700 | 22200 | 22100 | 22200 | 22050 | 30646 |
| 256 | 20240423 | 145000 | 56333465850 | 22100 | 22050 | 22150 | 22000 | 25863 |
| 257 | 20240423 | 144900 | 55762242450 | 22050 | 21950 | 22100 | 21900 | 29010 |
| 258 | 20240423 | 144800 | 55123585650 | 21950 | 21750 | 22000 | 21750 | 41073 |
| 259 | 20240423 | 144700 | 54223103200 | 21750 | 21750 | 21800 | 21750 | 4857 |
| 260 | 20240423 | 144600 | 54117241000 | 21750 | 21700 | 21800 | 21700 | 4917 |
| 261 | 20240423 | 144500 | 54010253350 | 21750 | 21700 | 21750 | 21700 | 2431 |
| 262 | 20240423 | 144400 | 53957433150 | 21750 | 21700 | 21750 | 21650 | 2026 |
| 263 | 20240423 | 144300 | 53913469300 | 21700 | 21750 | 21850 | 21650 | 11161 |
| 264 | 20240423 | 144200 | 53670372600 | 21750 | 21650 | 21750 | 21650 | 14428 |
| 265 | 20240423 | 144100 | 53356959450 | 21700 | 21600 | 21700 | 21550 | 5273 |
| 266 | 20240423 | 144000 | 53242885600 | 21550 | 21550 | 21600 | 21550 | 3160 |
| 267 | 20240423 | 143900 | 53174739350 | 21550 | 21500 | 21600 | 21500 | 2010 |
| 268 | 20240423 | 143800 | 53131393550 | 21500 | 21500 | 21550 | 21450 | 2190 |
| 269 | 20240423 | 143700 | 53084269150 | 21500 | 21450 | 21550 | 21450 | 1203 |
| 270 | 20240423 | 143600 | 53058409700 | 21450 | 21400 | 21500 | 21400 | 1057 |
| 271 | 20240423 | 143500 | 53035701600 | 21450 | 21400 | 21600 | 21400 | 7901 |
| 272 | 20240423 | 143400 | 52865676200 | 21400 | 21500 | 21500 | 21400 | 921 |
| 273 | 20240423 | 143300 | 52845902850 | 21500 | 21450 | 21500 | 21400 | 2011 |
| 274 | 20240423 | 143200 | 52802752250 | 21450 | 21400 | 21500 | 21350 | 4280 |
| 275 | 20240423 | 143100 | 52711068750 | 21400 | 21450 | 21500 | 21400 | 1401 |
| 276 | 20240423 | 143000 | 52681035500 | 21450 | 21500 | 21500 | 21400 | 1585 |
| 277 | 20240423 | 142900 | 52647030350 | 21500 | 21500 | 21550 | 21450 | 2639 |
| 278 | 20240423 | 142800 | 52590292600 | 21450 | 21500 | 21550 | 21450 | 2197 |
| 279 | 20240423 | 142700 | 52543053700 | 21500 | 21550 | 21550 | 21450 | 1473 |
| 280 | 20240423 | 142600 | 52511359450 | 21550 | 21450 | 21550 | 21450 | 4528 |
| 281 | 20240423 | 142500 | 52414002700 | 21450 | 21400 | 21500 | 21400 | 1620 |
| 282 | 20240423 | 142400 | 52379239550 | 21400 | 21400 | 21450 | 21400 | 1245 |
| 283 | 20240423 | 142300 | 52352558000 | 21400 | 21400 | 21450 | 21350 | 2424 |
| 284 | 20240423 | 142200 | 52300632700 | 21400 | 21400 | 21400 | 21350 | 1335 |
| 285 | 20240423 | 142100 | 52272119300 | 21400 | 21400 | 21400 | 21350 | 1410 |
| 286 | 20240423 | 142000 | 52241982550 | 21350 | 21350 | 21400 | 21350 | 586 |
| 287 | 20240423 | 141900 | 52229449650 | 21350 | 21350 | 21400 | 21300 | 841 |
| 288 | 20240423 | 141800 | 52211466800 | 21350 | 21350 | 21400 | 21300 | 592 |
| 289 | 20240423 | 141700 | 52198834550 | 21300 | 21300 | 21350 | 21300 | 810 |
| 290 | 20240423 | 141600 | 52181549350 | 21300 | 21350 | 21350 | 21300 | 925 |
| 291 | 20240423 | 141500 | 52161821450 | 21300 | 21300 | 21400 | 21300 | 1118 |
| 292 | 20240423 | 141400 | 52137951300 | 21350 | 21300 | 21350 | 21300 | 843 |
| 293 | 20240423 | 141300 | 52119987300 | 21400 | 21300 | 21400 | 21250 | 4304 |
| 294 | 20240423 | 141200 | 52028178850 | 21300 | 21300 | 21350 | 21250 | 803 |
| 295 | 20240423 | 141100 | 52011067300 | 21300 | 21300 | 21350 | 21250 | 697 |
| 296 | 20240423 | 141000 | 51996215350 | 21300 | 21350 | 21350 | 21200 | 2470 |
| 297 | 20240423 | 140900 | 51943743200 | 21400 | 21350 | 21450 | 21200 | 32377 |
| 298 | 20240423 | 140800 | 51254828700 | 21400 | 21400 | 21400 | 21350 | 1236 |
| 299 | 20240423 | 140700 | 51228390300 | 21350 | 21350 | 21400 | 21350 | 773 |
| 300 | 20240423 | 140600 | 51211856900 | 21400 | 21350 | 21400 | 21350 | 1268 |
| 301 | 20240423 | 140500 | 51184743100 | 21400 | 21350 | 21400 | 21350 | 822 |
| 302 | 20240423 | 140400 | 51167159600 | 21350 | 21400 | 21400 | 21350 | 517 |
| 303 | 20240423 | 140300 | 51156113450 | 21400 | 21300 | 21400 | 21250 | 2155 |
| 304 | 20240423 | 140200 | 51110151800 | 21350 | 21250 | 21350 | 21250 | 1493 |
| 305 | 20240423 | 140100 | 51078375400 | 21250 | 21250 | 21300 | 21250 | 732 |
| 306 | 20240423 | 140000 | 51062817200 | 21250 | 21250 | 21250 | 21200 | 1963 |
| 307 | 20240423 | 135900 | 51021142750 | 21250 | 21250 | 21300 | 21200 | 903 |
| 308 | 20240423 | 135800 | 51001951550 | 21250 | 21250 | 21300 | 21250 | 881 |
| 309 | 20240423 | 135700 | 50983225200 | 21250 | 21250 | 21300 | 21250 | 1170 |
| 310 | 20240423 | 135600 | 50958351600 | 21250 | 21250 | 21300 | 21250 | 716 |
| 311 | 20240423 | 135500 | 50943126150 | 21250 | 21250 | 21300 | 21250 | 2373 |
| 312 | 20240423 | 135400 | 50892670400 | 21300 | 21350 | 21350 | 21250 | 1532 |
| 313 | 20240423 | 135300 | 50860058700 | 21300 | 21350 | 21350 | 21300 | 315 |
| 314 | 20240423 | 135200 | 50853342600 | 21350 | 21350 | 21350 | 21300 | 892 |
| 315 | 20240423 | 135100 | 50834313100 | 21300 | 21350 | 21350 | 21300 | 1634 |
| 316 | 20240423 | 135000 | 50799504650 | 21300 | 21350 | 21400 | 21300 | 2327 |
| 317 | 20240423 | 134900 | 50749887050 | 21350 | 21400 | 21400 | 21350 | 4157 |
| 318 | 20240423 | 134800 | 50660973450 | 21350 | 21400 | 21400 | 21300 | 2281 |
| 319 | 20240423 | 134700 | 50612298250 | 21350 | 21300 | 21400 | 21300 | 2677 |
| 320 | 20240423 | 134600 | 50555149000 | 21250 | 21350 | 21350 | 21250 | 1086 |
| 321 | 20240423 | 134500 | 50532005350 | 21300 | 21300 | 21350 | 21250 | 2736 |
| 322 | 20240423 | 134400 | 50473726750 | 21300 | 21150 | 21350 | 21100 | 4265 |
| 323 | 20240423 | 134300 | 50383098550 | 21050 | 21100 | 21150 | 21050 | 1546 |
| 324 | 20240423 | 134200 | 50350444100 | 21050 | 21050 | 21100 | 21050 | 1930 |
| 325 | 20240423 | 134100 | 50309795900 | 21050 | 21050 | 21150 | 21050 | 3777 |
| 326 | 20240423 | 134000 | 50230118700 | 21050 | 21100 | 21100 | 21050 | 1596 |
| 327 | 20240423 | 133900 | 50196501400 | 21050 | 21050 | 21100 | 21050 | 3387 |
| 328 | 20240423 | 133800 | 50125194400 | 21050 | 21150 | 21150 | 21050 | 5501 |
| 329 | 20240423 | 133700 | 50009170650 | 21150 | 21200 | 21200 | 21100 | 6020 |
| 330 | 20240423 | 133600 | 49881822850 | 21200 | 21250 | 21250 | 21150 | 3401 |
| 331 | 20240423 | 133500 | 49809742650 | 21250 | 21250 | 21250 | 21200 | 673 |
| 332 | 20240423 | 133400 | 49795467900 | 21200 | 21300 | 21300 | 21200 | 4249 |
| 333 | 20240423 | 133300 | 49705116450 | 21300 | 21350 | 21400 | 21300 | 684 |
| 334 | 20240423 | 133200 | 49690512550 | 21350 | 21350 | 21400 | 21350 | 1434 |
| 335 | 20240423 | 133100 | 49659893750 | 21350 | 21350 | 21400 | 21350 | 1121 |
| 336 | 20240423 | 133000 | 49635948750 | 21350 | 21400 | 21450 | 21300 | 1722 |
| 337 | 20240423 | 132900 | 49599204500 | 21450 | 21450 | 21500 | 21400 | 1178 |
| 338 | 20240423 | 132800 | 49573961950 | 21450 | 21450 | 21450 | 21400 | 2753 |
| 339 | 20240423 | 132700 | 49514925400 | 21450 | 21400 | 21450 | 21350 | 1951 |
| 340 | 20240423 | 132600 | 49473161950 | 21400 | 21300 | 21400 | 21300 | 1936 |
| 341 | 20240423 | 132500 | 49431852900 | 21350 | 21300 | 21350 | 21250 | 1103 |
| 342 | 20240423 | 132400 | 49408382300 | 21250 | 21300 | 21350 | 21250 | 543 |
| 343 | 20240423 | 132300 | 49396826050 | 21250 | 21300 | 21350 | 21250 | 2169 |
| 344 | 20240423 | 132200 | 49350680650 | 21300 | 21250 | 21350 | 21250 | 854 |
| 345 | 20240423 | 132100 | 49332497550 | 21250 | 21300 | 21350 | 21250 | 994 |
| 346 | 20240423 | 132000 | 49311289750 | 21350 | 21300 | 21350 | 21250 | 2161 |
| 347 | 20240423 | 131900 | 49265328250 | 21300 | 21300 | 21300 | 21250 | 946 |
| 348 | 20240423 | 131800 | 49245185500 | 21300 | 21300 | 21300 | 21250 | 1570 |
| 349 | 20240423 | 131700 | 49211792600 | 21300 | 21300 | 21350 | 21250 | 1863 |
| 350 | 20240423 | 131600 | 49172109500 | 21300 | 21350 | 21350 | 21250 | 2639 |
| 351 | 20240423 | 131500 | 49115859750 | 21300 | 21200 | 21300 | 21150 | 3657 |
| 352 | 20240423 | 131400 | 49038067050 | 21150 | 21100 | 21250 | 21100 | 3574 |
| 353 | 20240423 | 131300 | 48962459900 | 21250 | 21250 | 21250 | 21100 | 5829 |
| 354 | 20240423 | 131200 | 48838984400 | 21200 | 21300 | 21300 | 21200 | 5322 |
| 355 | 20240423 | 131100 | 48726068100 | 21300 | 21300 | 21300 | 21250 | 556 |
| 356 | 20240423 | 131000 | 48714234400 | 21300 | 21350 | 21350 | 21300 | 808 |
| 357 | 20240423 | 130900 | 48697023200 | 21300 | 21250 | 21350 | 21250 | 4470 |
| 358 | 20240423 | 130800 | 48601767000 | 21250 | 21250 | 21300 | 21250 | 735 |
| 359 | 20240423 | 130700 | 48586141400 | 21250 | 21250 | 21300 | 21250 | 686 |
| 360 | 20240423 | 130600 | 48571558800 | 21250 | 21300 | 21300 | 21250 | 1580 |
| 361 | 20240423 | 130500 | 48537970600 | 21250 | 21250 | 21300 | 21200 | 974 |
| 362 | 20240423 | 130400 | 48517279100 | 21300 | 21300 | 21300 | 21100 | 8448 |
| 363 | 20240423 | 130300 | 48338271650 | 21250 | 21300 | 21300 | 21200 | 14743 |
| 364 | 20240423 | 130200 | 48025110650 | 21300 | 21350 | 21400 | 21300 | 7811 |
| 365 | 20240423 | 130100 | 47858547700 | 21350 | 21300 | 21400 | 21300 | 897 |
| 366 | 20240423 | 130000 | 47839426600 | 21300 | 21450 | 21450 | 21300 | 3418 |
| 367 | 20240423 | 125900 | 47766479600 | 21400 | 21550 | 21550 | 21350 | 4918 |
| 368 | 20240423 | 125800 | 47661206600 | 21500 | 21550 | 21550 | 21450 | 661 |
| 369 | 20240423 | 125700 | 47647006850 | 21550 | 21500 | 21550 | 21450 | 1594 |
| 370 | 20240423 | 125600 | 47612715800 | 21550 | 21450 | 21550 | 21450 | 620 |
| 371 | 20240423 | 125500 | 47599393250 | 21500 | 21450 | 21500 | 21450 | 1597 |
| 372 | 20240423 | 125400 | 47565088800 | 21450 | 21450 | 21500 | 21400 | 276 |
| 373 | 20240423 | 125300 | 47559169550 | 21450 | 21450 | 21500 | 21400 | 783 |
| 374 | 20240423 | 125200 | 47542371150 | 21450 | 21450 | 21500 | 21400 | 441 |
| 375 | 20240423 | 125100 | 47532901650 | 21500 | 21450 | 21500 | 21400 | 151 |
| 376 | 20240423 | 125000 | 47529663600 | 21500 | 21400 | 21500 | 21400 | 711 |
| 377 | 20240423 | 124900 | 47514418750 | 21400 | 21450 | 21450 | 21400 | 685 |
| 378 | 20240423 | 124800 | 47499743300 | 21450 | 21450 | 21450 | 21400 | 325 |
| 379 | 20240423 | 124700 | 47492777500 | 21450 | 21500 | 21500 | 21400 | 2940 |
| 380 | 20240423 | 124600 | 47429836100 | 21450 | 21450 | 21500 | 21400 | 575 |
| 381 | 20240423 | 124500 | 47417499500 | 21450 | 21450 | 21500 | 21400 | 1981 |
| 382 | 20240423 | 124400 | 47375026600 | 21400 | 21450 | 21500 | 21400 | 750 |
| 383 | 20240423 | 124300 | 47358953500 | 21500 | 21500 | 21500 | 21450 | 447 |
| 384 | 20240423 | 124200 | 47349345500 | 21500 | 21450 | 21500 | 21400 | 658 |
| 385 | 20240423 | 124100 | 47335230800 | 21450 | 21450 | 21450 | 21400 | 348 |
| 386 | 20240423 | 124000 | 47327773150 | 21400 | 21400 | 21450 | 21400 | 1790 |
| 387 | 20240423 | 123900 | 47289453550 | 21450 | 21450 | 21500 | 21350 | 2471 |
| 388 | 20240423 | 123800 | 47236594400 | 21400 | 21550 | 21550 | 21400 | 4449 |
| 389 | 20240423 | 123700 | 47141162000 | 21550 | 21550 | 21600 | 21500 | 928 |
| 390 | 20240423 | 123600 | 47121173550 | 21500 | 21600 | 21600 | 21500 | 522 |
| 391 | 20240423 | 123500 | 47109925300 | 21500 | 21600 | 21600 | 21500 | 4354 |
| 392 | 20240423 | 123400 | 47016176600 | 21550 | 21600 | 21700 | 21550 | 3373 |
| 393 | 20240423 | 123300 | 46943172250 | 21650 | 21550 | 21650 | 21550 | 621 |
| 394 | 20240423 | 123200 | 46929763450 | 21550 | 21550 | 21650 | 21550 | 273 |
| 395 | 20240423 | 123100 | 46923866350 | 21600 | 21600 | 21600 | 21550 | 896 |
| 396 | 20240423 | 123000 | 46904520650 | 21550 | 21600 | 21600 | 21550 | 489 |
| 397 | 20240423 | 122900 | 46893970700 | 21600 | 21600 | 21600 | 21550 | 599 |
| 398 | 20240423 | 122800 | 46881041700 | 21600 | 21600 | 21650 | 21550 | 1565 |
| 399 | 20240423 | 122700 | 46847228850 | 21600 | 21600 | 21600 | 21550 | 1858 |
| 400 | 20240423 | 122600 | 46807096750 | 21550 | 21550 | 21550 | 21500 | 714 |
| 401 | 20240423 | 122500 | 46791724200 | 21500 | 21550 | 21600 | 21500 | 284 |
| 402 | 20240423 | 122400 | 46785607300 | 21550 | 21550 | 21600 | 21500 | 2666 |
| 403 | 20240423 | 122300 | 46728171350 | 21550 | 21550 | 21550 | 21500 | 518 |
| 404 | 20240423 | 122200 | 46717017000 | 21550 | 21550 | 21550 | 21500 | 1511 |
| 405 | 20240423 | 122100 | 46684463700 | 21550 | 21500 | 21550 | 21500 | 965 |
| 406 | 20240423 | 122000 | 46663684000 | 21500 | 21500 | 21550 | 21450 | 527 |
| 407 | 20240423 | 121900 | 46652357200 | 21500 | 21450 | 21500 | 21450 | 1162 |
| 408 | 20240423 | 121800 | 46627374700 | 21500 | 21500 | 21500 | 21450 | 724 |
| 409 | 20240423 | 121700 | 46611819700 | 21500 | 21450 | 21500 | 21450 | 1247 |
| 410 | 20240423 | 121600 | 46585011800 | 21450 | 21450 | 21450 | 21400 | 1890 |
| 411 | 20240423 | 121500 | 46544475650 | 21400 | 21450 | 21450 | 21400 | 651 |
| 412 | 20240423 | 121400 | 46530532800 | 21450 | 21450 | 21450 | 21400 | 320 |
| 413 | 20240423 | 121300 | 46523680050 | 21450 | 21500 | 21500 | 21400 | 729 |
| 414 | 20240423 | 121200 | 46508049500 | 21500 | 21450 | 21500 | 21450 | 358 |
| 415 | 20240423 | 121100 | 46500365450 | 21450 | 21450 | 21500 | 21400 | 987 |
| 416 | 20240423 | 121000 | 46479189050 | 21450 | 21450 | 21450 | 21400 | 485 |
| 417 | 20240423 | 120900 | 46468794300 | 21450 | 21450 | 21450 | 21350 | 565 |
| 418 | 20240423 | 120800 | 46456706750 | 21400 | 21400 | 21450 | 21350 | 749 |
| 419 | 20240423 | 120700 | 46440679850 | 21400 | 21450 | 21450 | 21400 | 1232 |
| 420 | 20240423 | 120600 | 46414287900 | 21450 | 21400 | 21450 | 21350 | 1218 |
| 421 | 20240423 | 120500 | 46388227000 | 21400 | 21450 | 21500 | 21400 | 1563 |
| 422 | 20240423 | 120400 | 46354677500 | 21500 | 21500 | 21550 | 21400 | 2537 |
| 423 | 20240423 | 120300 | 46300135000 | 21500 | 21450 | 21500 | 21450 | 1033 |
| 424 | 20240423 | 120200 | 46277934500 | 21500 | 21450 | 21500 | 21450 | 839 |
| 425 | 20240423 | 120100 | 46259912150 | 21500 | 21400 | 21500 | 21400 | 739 |
| 426 | 20240423 | 120000 | 46244047650 | 21450 | 21350 | 21450 | 21350 | 504 |
| 427 | 20240423 | 115900 | 46233245450 | 21400 | 21450 | 21450 | 21350 | 1737 |
| 428 | 20240423 | 115800 | 46196148100 | 21400 | 21400 | 21450 | 21350 | 1429 |
| 429 | 20240423 | 115700 | 46165569950 | 21350 | 21300 | 21350 | 21250 | 3698 |
| 430 | 20240423 | 115600 | 46086779400 | 21300 | 21400 | 21400 | 21300 | 2956 |
| 431 | 20240423 | 115500 | 46023635900 | 21400 | 21400 | 21400 | 21350 | 1487 |
| 432 | 20240423 | 115400 | 45991833250 | 21400 | 21400 | 21400 | 21350 | 667 |
| 433 | 20240423 | 115300 | 45977562750 | 21400 | 21350 | 21400 | 21350 | 1229 |
| 434 | 20240423 | 115200 | 45951275700 | 21400 | 21400 | 21400 | 21250 | 12162 |
| 435 | 20240423 | 115100 | 45692047600 | 21350 | 21400 | 21400 | 21300 | 1890 |
| 436 | 20240423 | 115000 | 45651703000 | 21300 | 21400 | 21500 | 21300 | 11148 |
| 437 | 20240423 | 114900 | 45413597200 | 21400 | 21550 | 21600 | 21400 | 7047 |
| 438 | 20240423 | 114800 | 45262354600 | 21550 | 21600 | 21600 | 21550 | 2203 |
| 439 | 20240423 | 114700 | 45214869900 | 21600 | 21650 | 21700 | 21600 | 2229 |
| 440 | 20240423 | 114600 | 45166710500 | 21700 | 21650 | 21700 | 21600 | 1714 |
| 441 | 20240423 | 114500 | 45129596650 | 21700 | 21750 | 21750 | 21700 | 584 |
| 442 | 20240423 | 114400 | 45116921950 | 21750 | 21650 | 21750 | 21650 | 1236 |
| 443 | 20240423 | 114300 | 45090153750 | 21650 | 21700 | 21750 | 21650 | 1190 |
| 444 | 20240423 | 114200 | 45064378050 | 21750 | 21750 | 21750 | 21650 | 414 |
| 445 | 20240423 | 114100 | 45055387300 | 21750 | 21700 | 21750 | 21650 | 906 |
| 446 | 20240423 | 114000 | 45035741900 | 21700 | 21700 | 21750 | 21650 | 1278 |
| 447 | 20240423 | 113900 | 45008010950 | 21700 | 21750 | 21750 | 21600 | 4467 |
| 448 | 20240423 | 113800 | 44911170350 | 21750 | 21750 | 21750 | 21700 | 698 |
| 449 | 20240423 | 113700 | 44896010450 | 21750 | 21750 | 21750 | 21700 | 991 |
| 450 | 20240423 | 113600 | 44874503200 | 21750 | 21700 | 21750 | 21700 | 595 |
| 451 | 20240423 | 113500 | 44861583750 | 21700 | 21700 | 21750 | 21700 | 358 |
| 452 | 20240423 | 113400 | 44853799700 | 21750 | 21750 | 21750 | 21700 | 687 |
| 453 | 20240423 | 113300 | 44838877650 | 21750 | 21750 | 21750 | 21700 | 1156 |
| 454 | 20240423 | 113200 | 44813782050 | 21800 | 21750 | 21800 | 21700 | 1897 |
| 455 | 20240423 | 113100 | 44772594850 | 21750 | 21800 | 21800 | 21700 | 4014 |
| 456 | 20240423 | 113000 | 44685278600 | 21800 | 21750 | 21850 | 21750 | 1393 |
| 457 | 20240423 | 112900 | 44654954850 | 21800 | 21750 | 21800 | 21750 | 742 |
| 458 | 20240423 | 112800 | 44638787650 | 21800 | 21800 | 21800 | 21750 | 1261 |
| 459 | 20240423 | 112700 | 44611300150 | 21800 | 21800 | 21850 | 21800 | 1504 |
| 460 | 20240423 | 112600 | 44578511650 | 21850 | 21800 | 21850 | 21750 | 1186 |
| 461 | 20240423 | 112500 | 44552651500 | 21800 | 21800 | 21850 | 21750 | 1608 |
| 462 | 20240423 | 112400 | 44517598150 | 21850 | 21850 | 21850 | 21800 | 830 |
| 463 | 20240423 | 112300 | 44499474400 | 21850 | 21850 | 21900 | 21800 | 2732 |
| 464 | 20240423 | 112200 | 44439777500 | 21900 | 21900 | 21900 | 21850 | 1066 |
| 465 | 20240423 | 112100 | 44416467000 | 21900 | 21900 | 21900 | 21850 | 1059 |
| 466 | 20240423 | 112000 | 44393311700 | 21900 | 21900 | 21900 | 21850 | 1703 |
| 467 | 20240423 | 111900 | 44356030850 | 21900 | 21800 | 21900 | 21750 | 6220 |
| 468 | 20240423 | 111800 | 44220291850 | 21800 | 21700 | 21800 | 21650 | 3339 |
| 469 | 20240423 | 111700 | 44147743000 | 21700 | 21650 | 21700 | 21600 | 1537 |
| 470 | 20240423 | 111600 | 44114442350 | 21650 | 21600 | 21650 | 21550 | 1097 |
| 471 | 20240423 | 111500 | 44090752350 | 21600 | 21550 | 21650 | 21550 | 1870 |
| 472 | 20240423 | 111400 | 44050373750 | 21600 | 21550 | 21600 | 21550 | 927 |
| 473 | 20240423 | 111300 | 44030363500 | 21600 | 21700 | 21700 | 21550 | 2737 |
| 474 | 20240423 | 111200 | 43971278900 | 21700 | 21650 | 21750 | 21650 | 1216 |
| 475 | 20240423 | 111100 | 43944914550 | 21700 | 21700 | 21750 | 21650 | 905 |
| 476 | 20240423 | 111000 | 43925277550 | 21700 | 21700 | 21750 | 21650 | 1795 |
| 477 | 20240423 | 110900 | 43886324900 | 21750 | 21700 | 21750 | 21700 | 1880 |
| 478 | 20240423 | 110800 | 43845460550 | 21750 | 21700 | 21750 | 21650 | 1015 |
| 479 | 20240423 | 110700 | 43823435900 | 21700 | 21700 | 21700 | 21650 | 996 |
| 480 | 20240423 | 110600 | 43801858600 | 21700 | 21650 | 21750 | 21600 | 1608 |
| 481 | 20240423 | 110500 | 43766994800 | 21700 | 21550 | 21700 | 21550 | 3740 |
| 482 | 20240423 | 110400 | 43686064300 | 21600 | 21550 | 21600 | 21500 | 10459 |
| 483 | 20240423 | 110300 | 43461018100 | 21600 | 21600 | 21650 | 21550 | 4480 |
| 484 | 20240423 | 110200 | 43364371300 | 21600 | 21650 | 21700 | 21600 | 4084 |
| 485 | 20240423 | 110100 | 43276090200 | 21700 | 21700 | 21750 | 21650 | 1772 |
| 486 | 20240423 | 110000 | 43237633400 | 21650 | 21650 | 21700 | 21600 | 4899 |
| 487 | 20240423 | 105900 | 43131545850 | 21650 | 21600 | 21700 | 21600 | 2778 |
| 488 | 20240423 | 105800 | 43071452500 | 21650 | 21600 | 21700 | 21550 | 8782 |
| 489 | 20240423 | 105700 | 42881691400 | 21650 | 21650 | 21750 | 21600 | 17764 |
| 490 | 20240423 | 105600 | 42497701500 | 21650 | 21700 | 21750 | 21650 | 4973 |
| 491 | 20240423 | 105500 | 42389785350 | 21750 | 21800 | 21800 | 21650 | 10936 |
| 492 | 20240423 | 105400 | 42152346700 | 21800 | 21700 | 21800 | 21650 | 3459 |
| 493 | 20240423 | 105300 | 42077163000 | 21650 | 21750 | 21800 | 21650 | 7299 |
| 494 | 20240423 | 105200 | 41918669650 | 21800 | 21800 | 21850 | 21700 | 9771 |
| 495 | 20240423 | 105100 | 41705918700 | 21850 | 21900 | 21950 | 21800 | 8286 |
| 496 | 20240423 | 105000 | 41524892100 | 21950 | 21900 | 21950 | 21900 | 1074 |
| 497 | 20240423 | 104900 | 41501343150 | 21950 | 21950 | 22000 | 21900 | 1105 |
| 498 | 20240423 | 104800 | 41477102400 | 21900 | 22050 | 22050 | 21900 | 4794 |
| 499 | 20240423 | 104700 | 41371755050 | 22050 | 21950 | 22050 | 21950 | 4129 |
| 500 | 20240423 | 104600 | 41280998100 | 21950 | 21950 | 21950 | 21900 | 2128 |
| 501 | 20240423 | 104500 | 41234375600 | 21950 | 21950 | 21950 | 21850 | 782 |
| 502 | 20240423 | 104400 | 41217233150 | 21950 | 21900 | 21950 | 21850 | 1047 |
| 503 | 20240423 | 104300 | 41194310250 | 21950 | 22000 | 22000 | 21900 | 4352 |
| 504 | 20240423 | 104200 | 41098895400 | 22000 | 21950 | 22000 | 21900 | 1996 |
| 505 | 20240423 | 104100 | 41055016800 | 21900 | 21900 | 22000 | 21850 | 1420 |
| 506 | 20240423 | 104000 | 41023864250 | 21850 | 21950 | 21950 | 21850 | 1962 |
| 507 | 20240423 | 103900 | 40980892700 | 21900 | 21800 | 21950 | 21800 | 3245 |
| 508 | 20240423 | 103800 | 40909995650 | 21800 | 21800 | 21850 | 21800 | 1595 |
| 509 | 20240423 | 103700 | 40875219300 | 21800 | 21850 | 21900 | 21800 | 1311 |
| 510 | 20240423 | 103600 | 40846570550 | 21800 | 21850 | 21900 | 21800 | 1043 |
| 511 | 20240423 | 103500 | 40823791200 | 21850 | 21950 | 22000 | 21800 | 5429 |
| 512 | 20240423 | 103400 | 40705229800 | 22000 | 22050 | 22050 | 21850 | 8189 |
| 513 | 20240423 | 103300 | 40525588850 | 22050 | 22050 | 22050 | 22000 | 7526 |
| 514 | 20240423 | 103200 | 40359757800 | 22050 | 21900 | 22050 | 21900 | 13330 |
| 515 | 20240423 | 103100 | 40066744700 | 21900 | 21800 | 21900 | 21750 | 8345 |
| 516 | 20240423 | 103000 | 39884667300 | 21800 | 21700 | 21800 | 21700 | 5347 |
| 517 | 20240423 | 102900 | 39768362250 | 21700 | 21700 | 21750 | 21700 | 3841 |
| 518 | 20240423 | 102800 | 39684990500 | 21700 | 21800 | 21800 | 21700 | 3328 |
| 519 | 20240423 | 102700 | 39612616350 | 21750 | 21750 | 21800 | 21750 | 4696 |
| 520 | 20240423 | 102600 | 39510422300 | 21750 | 21800 | 21800 | 21750 | 2141 |
| 521 | 20240423 | 102500 | 39463810600 | 21800 | 21850 | 21850 | 21800 | 3713 |
| 522 | 20240423 | 102400 | 39382828300 | 21850 | 21850 | 21850 | 21750 | 8302 |
| 523 | 20240423 | 102300 | 39201997600 | 21800 | 21800 | 21850 | 21700 | 8135 |
| 524 | 20240423 | 102200 | 39024862800 | 21800 | 21700 | 21800 | 21600 | 15348 |
| 525 | 20240423 | 102100 | 38692011500 | 21700 | 21600 | 21700 | 21600 | 18417 |
| 526 | 20240423 | 102000 | 38293183850 | 21600 | 21950 | 21950 | 21550 | 47156 |
| 527 | 20240423 | 101900 | 37269466900 | 21950 | 21900 | 22000 | 21900 | 6779 |
| 528 | 20240423 | 101800 | 37120757200 | 21900 | 21900 | 21950 | 21850 | 5805 |
| 529 | 20240423 | 101700 | 36993634700 | 21850 | 21950 | 21950 | 21850 | 7625 |
| 530 | 20240423 | 101600 | 36826755450 | 21950 | 22000 | 22050 | 21900 | 7696 |
| 531 | 20240423 | 101500 | 36657782550 | 22000 | 22050 | 22050 | 22000 | 4090 |
| 532 | 20240423 | 101400 | 36567767350 | 22100 | 22150 | 22150 | 22050 | 2368 |
| 533 | 20240423 | 101300 | 36515539800 | 22050 | 22150 | 22200 | 22050 | 4540 |
| 534 | 20240423 | 101200 | 36415092400 | 22150 | 22150 | 22200 | 22100 | 4778 |
| 535 | 20240423 | 101100 | 36309209900 | 22150 | 21850 | 22200 | 21850 | 15641 |
| 536 | 20240423 | 101000 | 35964619650 | 21850 | 22150 | 22200 | 21850 | 41821 |
| 537 | 20240423 | 100900 | 35044089300 | 22200 | 22250 | 22250 | 22150 | 5334 |
| 538 | 20240423 | 100800 | 34925833750 | 22250 | 22150 | 22300 | 22150 | 12167 |
| 539 | 20240423 | 100700 | 34655574300 | 22150 | 22100 | 22200 | 22100 | 7789 |
| 540 | 20240423 | 100600 | 34483246300 | 22100 | 22150 | 22200 | 22100 | 10437 |
| 541 | 20240423 | 100500 | 34252227250 | 22150 | 22100 | 22150 | 22050 | 10497 |
| 542 | 20240423 | 100400 | 34020200300 | 22150 | 22200 | 22250 | 22050 | 32680 |
| 543 | 20240423 | 100300 | 33297758250 | 22200 | 22250 | 22300 | 22150 | 16913 |
| 544 | 20240423 | 100200 | 32921739250 | 22300 | 22400 | 22450 | 22250 | 19289 |
| 545 | 20240423 | 100100 | 32490741700 | 22400 | 22550 | 22600 | 22400 | 9145 |
| 546 | 20240423 | 100000 | 32285174650 | 22550 | 22450 | 22650 | 22450 | 15265 |
| 547 | 20240423 | 095900 | 31940716000 | 22450 | 22650 | 22650 | 22400 | 26261 |
| 548 | 20240423 | 095800 | 31348990550 | 22600 | 22600 | 22650 | 22600 | 7569 |
| 549 | 20240423 | 095700 | 31177762250 | 22600 | 22700 | 22700 | 22550 | 21751 |
| 550 | 20240423 | 095600 | 30685271350 | 22650 | 22600 | 22650 | 22500 | 35022 |
| 551 | 20240423 | 095500 | 29893665950 | 22600 | 22400 | 22650 | 22350 | 32991 |
| 552 | 20240423 | 095400 | 29150771850 | 22400 | 22500 | 22500 | 22350 | 15239 |
| 553 | 20240423 | 095300 | 28809282600 | 22500 | 22150 | 22550 | 22100 | 35568 |
| 554 | 20240423 | 095200 | 28014500000 | 22100 | 22000 | 22150 | 22000 | 16490 |
| 555 | 20240423 | 095100 | 27650940900 | 22050 | 22200 | 22250 | 22000 | 39388 |
| 556 | 20240423 | 095000 | 26781250300 | 22200 | 22250 | 22400 | 22200 | 31667 |
| 557 | 20240423 | 094900 | 26076592200 | 22250 | 22400 | 22500 | 22200 | 25570 |
| 558 | 20240423 | 094800 | 25504777900 | 22450 | 22250 | 22600 | 22100 | 61230 |
| 559 | 20240423 | 094700 | 24135968400 | 22250 | 22300 | 22550 | 22250 | 31180 |
| 560 | 20240423 | 094600 | 23438367150 | 22300 | 22600 | 22600 | 22250 | 48463 |
| 561 | 20240423 | 094500 | 22351328850 | 22600 | 22500 | 22850 | 22450 | 106982 |
| 562 | 20240423 | 094400 | 19925254050 | 22500 | 22600 | 22650 | 22400 | 62333 |
| 563 | 20240423 | 094300 | 18520861250 | 22600 | 22300 | 22600 | 22250 | 102379 |
| 564 | 20240423 | 094200 | 16224299700 | 22250 | 22250 | 22350 | 22200 | 39336 |
| 565 | 20240423 | 094100 | 15347610800 | 22250 | 22150 | 22250 | 22100 | 32071 |
| 566 | 20240423 | 094000 | 14635189100 | 22200 | 22200 | 22200 | 22100 | 26639 |
| 567 | 20240423 | 093900 | 14044302800 | 22200 | 22000 | 22200 | 21950 | 38913 |
| 568 | 20240423 | 093800 | 13184750850 | 22050 | 21950 | 22050 | 21950 | 13467 |
| 569 | 20240423 | 093700 | 12888342150 | 21950 | 22000 | 22000 | 21850 | 8641 |
| 570 | 20240423 | 093600 | 12698808350 | 22000 | 22100 | 22100 | 21900 | 17369 |
| 571 | 20240423 | 093500 | 12316362250 | 22050 | 21850 | 22050 | 21850 | 61460 |
| 572 | 20240423 | 093400 | 10965585200 | 21900 | 21800 | 21900 | 21750 | 11094 |
| 573 | 20240423 | 093300 | 10723357050 | 21850 | 21950 | 21950 | 21800 | 7259 |
| 574 | 20240423 | 093200 | 10564193050 | 21950 | 21750 | 21950 | 21750 | 10264 |
| 575 | 20240423 | 093100 | 10339522150 | 21800 | 21750 | 21800 | 21700 | 9211 |
| 576 | 20240423 | 093000 | 10139180200 | 21750 | 21850 | 21900 | 21750 | 14433 |
| 577 | 20240423 | 092900 | 9823941250 | 21850 | 21950 | 22000 | 21850 | 28892 |
| 578 | 20240423 | 092800 | 9190572000 | 21950 | 21950 | 22000 | 21850 | 37969 |
| 579 | 20240423 | 092700 | 8357544550 | 21950 | 21850 | 21950 | 21800 | 27215 |
| 580 | 20240423 | 092600 | 7761373300 | 21850 | 21500 | 21850 | 21500 | 29833 |
| 581 | 20240423 | 092500 | 7112086400 | 21500 | 21500 | 21550 | 21450 | 6208 |
| 582 | 20240423 | 092400 | 6978716800 | 21550 | 21550 | 21550 | 21450 | 15242 |
| 583 | 20240423 | 092300 | 6650821200 | 21550 | 21600 | 21650 | 21550 | 3986 |
| 584 | 20240423 | 092200 | 6564762600 | 21600 | 21600 | 21700 | 21550 | 9996 |
| 585 | 20240423 | 092100 | 6348465650 | 21650 | 21800 | 21800 | 21650 | 19142 |
| 586 | 20240423 | 092000 | 5932404150 | 21800 | 21700 | 21800 | 21700 | 16636 |
| 587 | 20240423 | 091900 | 5570528100 | 21700 | 21600 | 21700 | 21550 | 11776 |
| 588 | 20240423 | 091800 | 5315627900 | 21600 | 21550 | 21600 | 21500 | 10015 |
| 589 | 20240423 | 091700 | 5099751550 | 21550 | 21650 | 21700 | 21550 | 15068 |
| 590 | 20240423 | 091600 | 4773812300 | 21650 | 21550 | 21700 | 21550 | 28164 |
| 591 | 20240423 | 091500 | 4165020000 | 21600 | 21500 | 21600 | 21400 | 7516 |
| 592 | 20240423 | 091400 | 4003197100 | 21450 | 21550 | 21650 | 21400 | 21474 |
| 593 | 20240423 | 091300 | 3540978550 | 21600 | 21500 | 21700 | 21450 | 56836 |
| 594 | 20240423 | 091200 | 2312872750 | 21500 | 21350 | 21500 | 21300 | 14179 |
| 595 | 20240423 | 091100 | 2009322600 | 21350 | 21350 | 21400 | 21200 | 7006 |
| 596 | 20240423 | 091000 | 1859968900 | 21350 | 21150 | 21400 | 21150 | 16954 |
| 597 | 20240423 | 090900 | 1498631950 | 21150 | 21000 | 21150 | 21000 | 4111 |
| 598 | 20240423 | 090800 | 1411833350 | 20950 | 21000 | 21100 | 20950 | 5093 |
| 599 | 20240423 | 090700 | 1305016100 | 21000 | 21000 | 21100 | 20900 | 8750 |
| 600 | 20240423 | 090600 | 1121252100 | 20950 | 21000 | 21050 | 20900 | 3765 |
| 601 | 20240423 | 090500 | 1042357900 | 21050 | 20950 | 21050 | 20900 | 5918 |
| 602 | 20240423 | 090400 | 918125050 | 20950 | 20950 | 21000 | 20900 | 3058 |
| 603 | 20240423 | 090300 | 854113000 | 20900 | 20900 | 21050 | 20900 | 6126 |
| 604 | 20240423 | 090200 | 725693800 | 20900 | 21000 | 21000 | 20850 | 7469 |
| 605 | 20240423 | 090100 | 569542650 | 20900 | 21100 | 21100 | 20900 | 5399 |
| 606 | 20240423 | 090000 | 456222950 | 21100 | 21200 | 21200 | 21050 | 21556 |