34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240423 | 192300 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 22185 |
| 3 | 20240423 | 192200 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 4 | 20240423 | 192100 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 5 | 20240423 | 192000 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 6 | 20240423 | 191900 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 7 | 20240423 | 191800 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 8 | 20240423 | 191700 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 9 | 20240423 | 191600 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 10 | 20240423 | 191500 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 11 | 20240423 | 191400 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 12 | 20240423 | 191300 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 13 | 20240423 | 191200 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 14 | 20240423 | 191100 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 15 | 20240423 | 191000 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 16 | 20240423 | 190900 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 17 | 20240423 | 190800 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 18 | 20240423 | 190700 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 19 | 20240423 | 190600 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 20 | 20240423 | 190500 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 21 | 20240423 | 190400 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 22 | 20240423 | 190300 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 23 | 20240423 | 190200 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 24 | 20240423 | 190100 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 25 | 20240423 | 190000 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 26 | 20240423 | 185900 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 27 | 20240423 | 185800 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 28 | 20240423 | 185700 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 29 | 20240423 | 185600 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 30 | 20240423 | 185500 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 31 | 20240423 | 185400 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 32 | 20240423 | 185300 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 22185 |
| 33 | 20240423 | 185200 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 34 | 20240423 | 185100 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 35 | 20240423 | 185000 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 36 | 20240423 | 184900 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 37 | 20240423 | 184800 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 38 | 20240423 | 184700 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 39 | 20240423 | 184600 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 40 | 20240423 | 184500 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 41 | 20240423 | 184400 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 42 | 20240423 | 184300 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 43 | 20240423 | 184200 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 44 | 20240423 | 184100 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 45 | 20240423 | 184000 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 46 | 20240423 | 183900 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 47 | 20240423 | 183800 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 48 | 20240423 | 183700 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 49 | 20240423 | 183600 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 50 | 20240423 | 183500 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 51 | 20240423 | 183400 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 52 | 20240423 | 183300 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 53 | 20240423 | 183200 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 54 | 20240423 | 183100 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 55 | 20240423 | 183000 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 56 | 20240423 | 182900 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 57 | 20240423 | 182800 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 58 | 20240423 | 182700 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 59 | 20240423 | 182600 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 60 | 20240423 | 182500 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 61 | 20240423 | 182400 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 62 | 20240423 | 182300 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 22185 |
| 63 | 20240423 | 182200 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 64 | 20240423 | 182100 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 65 | 20240423 | 182000 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 66 | 20240423 | 181900 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 67 | 20240423 | 181800 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 68 | 20240423 | 181700 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 69 | 20240423 | 181600 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 70 | 20240423 | 181500 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 71 | 20240423 | 181400 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 72 | 20240423 | 181300 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 73 | 20240423 | 181200 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 74 | 20240423 | 181100 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 75 | 20240423 | 181000 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 76 | 20240423 | 180900 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 77 | 20240423 | 180800 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 78 | 20240423 | 180700 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 79 | 20240423 | 180600 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 80 | 20240423 | 180500 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 81 | 20240423 | 180400 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 82 | 20240423 | 180300 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 83 | 20240423 | 180200 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 84 | 20240423 | 180100 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 85 | 20240423 | 180000 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 86 | 20240423 | 175900 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 87 | 20240423 | 175800 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 88 | 20240423 | 175700 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 89 | 20240423 | 175600 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 90 | 20240423 | 175500 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 91 | 20240423 | 175400 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 92 | 20240423 | 175300 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 22185 |
| 93 | 20240423 | 175200 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 94 | 20240423 | 175100 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 95 | 20240423 | 175000 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 96 | 20240423 | 174900 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 97 | 20240423 | 174800 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 98 | 20240423 | 174700 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 99 | 20240423 | 174600 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 100 | 20240423 | 174500 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 101 | 20240423 | 174400 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 102 | 20240423 | 174300 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 103 | 20240423 | 174200 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 104 | 20240423 | 174100 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 105 | 20240423 | 174000 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 106 | 20240423 | 173900 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 107 | 20240423 | 173800 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 108 | 20240423 | 173700 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 109 | 20240423 | 173600 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 110 | 20240423 | 173500 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 111 | 20240423 | 173400 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 112 | 20240423 | 173300 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 113 | 20240423 | 173200 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 114 | 20240423 | 173100 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 115 | 20240423 | 173000 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 116 | 20240423 | 172900 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 117 | 20240423 | 172800 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 118 | 20240423 | 172700 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 119 | 20240423 | 172600 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 120 | 20240423 | 172500 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 121 | 20240423 | 172400 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 122 | 20240423 | 172300 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 22185 |
| 123 | 20240423 | 172200 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 124 | 20240423 | 172100 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 125 | 20240423 | 172000 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 126 | 20240423 | 171900 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 127 | 20240423 | 171800 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 128 | 20240423 | 171700 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 129 | 20240423 | 171600 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 130 | 20240423 | 171500 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 131 | 20240423 | 171400 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 132 | 20240423 | 171300 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 133 | 20240423 | 171200 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 134 | 20240423 | 171100 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 135 | 20240423 | 171000 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 136 | 20240423 | 170900 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 137 | 20240423 | 170800 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 138 | 20240423 | 170700 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 139 | 20240423 | 170600 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 140 | 20240423 | 170500 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 141 | 20240423 | 170400 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 142 | 20240423 | 170300 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 143 | 20240423 | 170200 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 144 | 20240423 | 170100 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 145 | 20240423 | 170000 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 146 | 20240423 | 165900 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 147 | 20240423 | 165800 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 148 | 20240423 | 165700 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 149 | 20240423 | 165600 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 150 | 20240423 | 165500 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 151 | 20240423 | 165400 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 152 | 20240423 | 165300 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 22185 |
| 153 | 20240423 | 165200 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 154 | 20240423 | 165100 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 155 | 20240423 | 165000 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 156 | 20240423 | 164900 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 157 | 20240423 | 164800 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 158 | 20240423 | 164700 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 159 | 20240423 | 164600 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 160 | 20240423 | 164500 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 161 | 20240423 | 164400 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 162 | 20240423 | 164300 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 163 | 20240423 | 164200 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 164 | 20240423 | 164100 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 165 | 20240423 | 164000 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 166 | 20240423 | 163900 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 167 | 20240423 | 163800 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 168 | 20240423 | 163700 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 169 | 20240423 | 163600 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 170 | 20240423 | 163500 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 171 | 20240423 | 163400 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 172 | 20240423 | 163300 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 173 | 20240423 | 163200 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 174 | 20240423 | 163100 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 175 | 20240423 | 163000 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 176 | 20240423 | 162900 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 177 | 20240423 | 162800 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 178 | 20240423 | 162700 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 179 | 20240423 | 162600 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 180 | 20240423 | 162500 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 181 | 20240423 | 162400 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 182 | 20240423 | 162300 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 22185 |
| 183 | 20240423 | 162200 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 184 | 20240423 | 162100 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 185 | 20240423 | 162000 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 186 | 20240423 | 161900 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 187 | 20240423 | 161800 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 188 | 20240423 | 161700 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 189 | 20240423 | 161600 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 190 | 20240423 | 161500 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 191 | 20240423 | 161400 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 192 | 20240423 | 161300 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 193 | 20240423 | 161200 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 194 | 20240423 | 161100 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 195 | 20240423 | 161000 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 196 | 20240423 | 160900 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 197 | 20240423 | 160800 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 198 | 20240423 | 160700 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 199 | 20240423 | 160600 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 200 | 20240423 | 160500 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 201 | 20240423 | 160400 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 202 | 20240423 | 160300 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 203 | 20240423 | 160200 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 204 | 20240423 | 160100 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 205 | 20240423 | 160000 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 206 | 20240423 | 155900 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 207 | 20240423 | 155800 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 208 | 20240423 | 155700 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 209 | 20240423 | 155600 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 210 | 20240423 | 155500 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 211 | 20240423 | 155400 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 212 | 20240423 | 155300 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 22185 |
| 213 | 20240423 | 155200 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 214 | 20240423 | 155100 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 215 | 20240423 | 155000 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 216 | 20240423 | 154900 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 217 | 20240423 | 154800 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 218 | 20240423 | 154700 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 219 | 20240423 | 154600 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 220 | 20240423 | 154500 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 221 | 20240423 | 154400 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 222 | 20240423 | 154300 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 223 | 20240423 | 154200 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 224 | 20240423 | 154100 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 225 | 20240423 | 154000 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 226 | 20240423 | 153900 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 227 | 20240423 | 153800 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 228 | 20240423 | 153700 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 229 | 20240423 | 153600 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 230 | 20240423 | 153500 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 231 | 20240423 | 153400 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 232 | 20240423 | 153300 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 233 | 20240423 | 153200 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 234 | 20240423 | 153100 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 235 | 20240423 | 153000 | 29726287200 | 33100 | 33100 | 33100 | 33100 | 22185 |
| 236 | 20240423 | 152900 | 28991963700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 237 | 20240423 | 152800 | 28991963700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 238 | 20240423 | 152700 | 28991963700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 239 | 20240423 | 152600 | 28991963700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 240 | 20240423 | 152500 | 28991963700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 241 | 20240423 | 152400 | 28991963700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 242 | 20240423 | 152300 | 28991963700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 243 | 20240423 | 152200 | 28991963700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 244 | 20240423 | 152100 | 28991963700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 245 | 20240423 | 152000 | 28991963700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 246 | 20240423 | 151900 | 28991963700 | 33150 | 33150 | 33150 | 33100 | 1417 |
| 247 | 20240423 | 151800 | 28945050050 | 33100 | 33100 | 33150 | 33050 | 3672 |
| 248 | 20240423 | 151700 | 28823503300 | 33150 | 33100 | 33150 | 33100 | 1531 |
| 249 | 20240423 | 151600 | 28772791000 | 33150 | 33150 | 33200 | 33100 | 3345 |
| 250 | 20240423 | 151500 | 28661906700 | 33150 | 33200 | 33200 | 33150 | 3688 |
| 251 | 20240423 | 151400 | 28539539700 | 33200 | 33200 | 33250 | 33150 | 2007 |
| 252 | 20240423 | 151300 | 28472915800 | 33200 | 33300 | 33300 | 33150 | 4412 |
| 253 | 20240423 | 151200 | 28326304750 | 33300 | 33300 | 33300 | 33250 | 1103 |
| 254 | 20240423 | 151100 | 28289581200 | 33300 | 33250 | 33300 | 33200 | 2095 |
| 255 | 20240423 | 151000 | 28219917900 | 33250 | 33250 | 33250 | 33200 | 1025 |
| 256 | 20240423 | 150900 | 28185862700 | 33250 | 33250 | 33250 | 33200 | 4132 |
| 257 | 20240423 | 150800 | 28048504900 | 33250 | 33200 | 33250 | 33150 | 2961 |
| 258 | 20240423 | 150700 | 27950202050 | 33200 | 33150 | 33200 | 33100 | 2800 |
| 259 | 20240423 | 150600 | 27857398600 | 33150 | 33050 | 33150 | 33000 | 3198 |
| 260 | 20240423 | 150500 | 27751665000 | 33050 | 32950 | 33050 | 32950 | 3210 |
| 261 | 20240423 | 150400 | 27645757500 | 32950 | 32950 | 33000 | 32900 | 4791 |
| 262 | 20240423 | 150300 | 27487889650 | 32950 | 32950 | 33000 | 32900 | 2991 |
| 263 | 20240423 | 150200 | 27389343400 | 32900 | 33050 | 33100 | 32900 | 21182 |
| 264 | 20240423 | 150100 | 26690403450 | 33050 | 33100 | 33100 | 33050 | 8669 |
| 265 | 20240423 | 150000 | 26403885750 | 33100 | 33100 | 33150 | 33050 | 5849 |
| 266 | 20240423 | 145900 | 26210279050 | 33100 | 33150 | 33200 | 33100 | 4371 |
| 267 | 20240423 | 145800 | 26065381450 | 33200 | 33200 | 33250 | 33150 | 3698 |
| 268 | 20240423 | 145700 | 25942764500 | 33250 | 33200 | 33250 | 33150 | 3349 |
| 269 | 20240423 | 145600 | 25831691900 | 33150 | 33150 | 33200 | 33150 | 2132 |
| 270 | 20240423 | 145500 | 25760993800 | 33150 | 33150 | 33250 | 33150 | 1509 |
| 271 | 20240423 | 145400 | 25710927450 | 33200 | 33250 | 33250 | 33150 | 4773 |
| 272 | 20240423 | 145300 | 25552503450 | 33250 | 33200 | 33300 | 33200 | 1187 |
| 273 | 20240423 | 145200 | 25513050650 | 33200 | 33250 | 33250 | 33150 | 1535 |
| 274 | 20240423 | 145100 | 25462086900 | 33250 | 33250 | 33250 | 33200 | 4332 |
| 275 | 20240423 | 145000 | 25318252000 | 33200 | 33200 | 33250 | 33150 | 2070 |
| 276 | 20240423 | 144900 | 25249543650 | 33200 | 33200 | 33250 | 33150 | 1873 |
| 277 | 20240423 | 144800 | 25187370150 | 33250 | 33200 | 33250 | 33200 | 2567 |
| 278 | 20240423 | 144700 | 25102125350 | 33250 | 33200 | 33300 | 33200 | 4268 |
| 279 | 20240423 | 144600 | 24960248200 | 33250 | 33300 | 33300 | 33200 | 1213 |
| 280 | 20240423 | 144500 | 24919933600 | 33250 | 33300 | 33300 | 33250 | 1208 |
| 281 | 20240423 | 144400 | 24879763950 | 33250 | 33250 | 33400 | 33250 | 6778 |
| 282 | 20240423 | 144300 | 24653771100 | 33250 | 33350 | 33350 | 33250 | 2167 |
| 283 | 20240423 | 144200 | 24581615750 | 33350 | 33300 | 33350 | 33300 | 1121 |
| 284 | 20240423 | 144100 | 24544263300 | 33300 | 33350 | 33350 | 33300 | 1491 |
| 285 | 20240423 | 144000 | 24494600300 | 33300 | 33350 | 33400 | 33300 | 2334 |
| 286 | 20240423 | 143900 | 24416798800 | 33350 | 33400 | 33400 | 33300 | 1305 |
| 287 | 20240423 | 143800 | 24373275950 | 33350 | 33350 | 33400 | 33350 | 1600 |
| 288 | 20240423 | 143700 | 24319911150 | 33350 | 33350 | 33400 | 33350 | 1514 |
| 289 | 20240423 | 143600 | 24269400200 | 33350 | 33350 | 33350 | 33250 | 1567 |
| 290 | 20240423 | 143500 | 24217206200 | 33350 | 33250 | 33400 | 33250 | 1595 |
| 291 | 20240423 | 143400 | 24164042550 | 33250 | 33250 | 33300 | 33200 | 2117 |
| 292 | 20240423 | 143300 | 24093635050 | 33250 | 33250 | 33300 | 33200 | 2506 |
| 293 | 20240423 | 143200 | 24010374050 | 33250 | 33200 | 33250 | 33200 | 1353 |
| 294 | 20240423 | 143100 | 23965438400 | 33200 | 33200 | 33250 | 33200 | 2841 |
| 295 | 20240423 | 143000 | 23871114000 | 33200 | 33200 | 33300 | 33200 | 721 |
| 296 | 20240423 | 142900 | 23847152000 | 33200 | 33250 | 33300 | 33200 | 2775 |
| 297 | 20240423 | 142800 | 23754945000 | 33200 | 33300 | 33300 | 33200 | 588 |
| 298 | 20240423 | 142700 | 23735393200 | 33250 | 33200 | 33300 | 33200 | 1617 |
| 299 | 20240423 | 142600 | 23681644750 | 33200 | 33200 | 33250 | 33150 | 1456 |
| 300 | 20240423 | 142500 | 23633307550 | 33250 | 33250 | 33250 | 33150 | 4990 |
| 301 | 20240423 | 142400 | 23467618300 | 33200 | 33200 | 33250 | 33200 | 3574 |
| 302 | 20240423 | 142300 | 23348946000 | 33250 | 33250 | 33300 | 33200 | 892 |
| 303 | 20240423 | 142200 | 23319291650 | 33300 | 33250 | 33300 | 33200 | 1566 |
| 304 | 20240423 | 142100 | 23267222800 | 33250 | 33300 | 33300 | 33250 | 1508 |
| 305 | 20240423 | 142000 | 23217075000 | 33300 | 33250 | 33300 | 33200 | 1693 |
| 306 | 20240423 | 141900 | 23160778900 | 33250 | 33200 | 33250 | 33200 | 2400 |
| 307 | 20240423 | 141800 | 23081071250 | 33200 | 33250 | 33250 | 33200 | 2311 |
| 308 | 20240423 | 141700 | 23004334350 | 33250 | 33250 | 33250 | 33200 | 2302 |
| 309 | 20240423 | 141600 | 22927880300 | 33250 | 33250 | 33300 | 33200 | 6536 |
| 310 | 20240423 | 141500 | 22710580750 | 33250 | 33250 | 33300 | 33250 | 644 |
| 311 | 20240423 | 141400 | 22689165000 | 33300 | 33300 | 33300 | 33250 | 1202 |
| 312 | 20240423 | 141300 | 22649183400 | 33250 | 33300 | 33300 | 33250 | 5564 |
| 313 | 20240423 | 141200 | 22464167700 | 33250 | 33350 | 33350 | 33250 | 2413 |
| 314 | 20240423 | 141100 | 22383818100 | 33300 | 33350 | 33350 | 33300 | 776 |
| 315 | 20240423 | 141000 | 22357967450 | 33350 | 33350 | 33400 | 33300 | 1034 |
| 316 | 20240423 | 140900 | 22323528200 | 33400 | 33350 | 33400 | 33300 | 1320 |
| 317 | 20240423 | 140800 | 22279560300 | 33350 | 33400 | 33400 | 33350 | 979 |
| 318 | 20240423 | 140700 | 22246908050 | 33400 | 33300 | 33400 | 33300 | 2043 |
| 319 | 20240423 | 140600 | 22178779800 | 33300 | 33350 | 33350 | 33300 | 8251 |
| 320 | 20240423 | 140500 | 21904015150 | 33350 | 33350 | 33400 | 33300 | 549 |
| 321 | 20240423 | 140400 | 21885717700 | 33350 | 33350 | 33350 | 33300 | 1790 |
| 322 | 20240423 | 140300 | 21826049350 | 33350 | 33300 | 33350 | 33300 | 1417 |
| 323 | 20240423 | 140200 | 21778855950 | 33350 | 33350 | 33350 | 33300 | 1363 |
| 324 | 20240423 | 140100 | 21733441350 | 33300 | 33350 | 33350 | 33300 | 1113 |
| 325 | 20240423 | 140000 | 21696339400 | 33350 | 33350 | 33400 | 33300 | 1031 |
| 326 | 20240423 | 135900 | 21661960350 | 33350 | 33400 | 33400 | 33300 | 1626 |
| 327 | 20240423 | 135800 | 21607738650 | 33400 | 33400 | 33400 | 33350 | 1264 |
| 328 | 20240423 | 135700 | 21565576250 | 33400 | 33350 | 33400 | 33350 | 538 |
| 329 | 20240423 | 135600 | 21547622750 | 33350 | 33350 | 33450 | 33300 | 7222 |
| 330 | 20240423 | 135500 | 21306818850 | 33400 | 33400 | 33450 | 33350 | 1317 |
| 331 | 20240423 | 135400 | 21262871950 | 33450 | 33400 | 33450 | 33350 | 855 |
| 332 | 20240423 | 135300 | 21234341900 | 33400 | 33400 | 33400 | 33350 | 1150 |
| 333 | 20240423 | 135200 | 21195965300 | 33400 | 33450 | 33450 | 33350 | 2496 |
| 334 | 20240423 | 135100 | 21112635400 | 33450 | 33350 | 33450 | 33350 | 1345 |
| 335 | 20240423 | 135000 | 21067746050 | 33400 | 33350 | 33400 | 33350 | 781 |
| 336 | 20240423 | 134900 | 21041664200 | 33400 | 33400 | 33450 | 33350 | 1074 |
| 337 | 20240423 | 134800 | 21005793300 | 33400 | 33400 | 33450 | 33350 | 2095 |
| 338 | 20240423 | 134700 | 20935835250 | 33400 | 33400 | 33450 | 33400 | 1458 |
| 339 | 20240423 | 134600 | 20887137150 | 33400 | 33450 | 33450 | 33400 | 1251 |
| 340 | 20240423 | 134500 | 20845340250 | 33450 | 33450 | 33450 | 33400 | 1176 |
| 341 | 20240423 | 134400 | 20806043900 | 33400 | 33400 | 33450 | 33400 | 744 |
| 342 | 20240423 | 134300 | 20781168600 | 33400 | 33450 | 33550 | 33400 | 1136 |
| 343 | 20240423 | 134200 | 20743201950 | 33400 | 33500 | 33550 | 33400 | 1918 |
| 344 | 20240423 | 134100 | 20679042850 | 33500 | 33500 | 33550 | 33450 | 1323 |
| 345 | 20240423 | 134000 | 20634755750 | 33500 | 33500 | 33550 | 33450 | 1523 |
| 346 | 20240423 | 133900 | 20583741800 | 33500 | 33500 | 33500 | 33450 | 1177 |
| 347 | 20240423 | 133800 | 20544364900 | 33450 | 33550 | 33550 | 33450 | 847 |
| 348 | 20240423 | 133700 | 20515996250 | 33550 | 33450 | 33550 | 33450 | 919 |
| 349 | 20240423 | 133600 | 20485244750 | 33450 | 33450 | 33550 | 33450 | 1314 |
| 350 | 20240423 | 133500 | 20441262900 | 33450 | 33550 | 33550 | 33450 | 2408 |
| 351 | 20240423 | 133400 | 20360625300 | 33550 | 33550 | 33600 | 33500 | 1012 |
| 352 | 20240423 | 133300 | 20326678700 | 33550 | 33600 | 33600 | 33550 | 66 |
| 353 | 20240423 | 133200 | 20324464150 | 33600 | 33600 | 33650 | 33600 | 338 |
| 354 | 20240423 | 133100 | 20313103000 | 33600 | 33700 | 33700 | 33600 | 487 |
| 355 | 20240423 | 133000 | 20296717150 | 33650 | 33700 | 33700 | 33650 | 571 |
| 356 | 20240423 | 132900 | 20277499800 | 33650 | 33600 | 33700 | 33550 | 2216 |
| 357 | 20240423 | 132800 | 20202990800 | 33550 | 33550 | 33550 | 33550 | 825 |
| 358 | 20240423 | 132700 | 20175312050 | 33550 | 33550 | 33600 | 33500 | 1308 |
| 359 | 20240423 | 132600 | 20131437150 | 33550 | 33450 | 33550 | 33450 | 1034 |
| 360 | 20240423 | 132500 | 20096801050 | 33400 | 33450 | 33500 | 33400 | 5152 |
| 361 | 20240423 | 132400 | 19924666350 | 33500 | 33450 | 33500 | 33400 | 1523 |
| 362 | 20240423 | 132300 | 19873723450 | 33500 | 33500 | 33500 | 33400 | 1850 |
| 363 | 20240423 | 132200 | 19811848550 | 33450 | 33500 | 33500 | 33450 | 5395 |
| 364 | 20240423 | 132100 | 19631383800 | 33450 | 33550 | 33550 | 33450 | 5922 |
| 365 | 20240423 | 132000 | 19432991850 | 33550 | 33500 | 33550 | 33500 | 1030 |
| 366 | 20240423 | 131900 | 19398477600 | 33550 | 33550 | 33600 | 33550 | 4587 |
| 367 | 20240423 | 131800 | 19244583300 | 33550 | 33600 | 33600 | 33550 | 1699 |
| 368 | 20240423 | 131700 | 19187554100 | 33600 | 33600 | 33600 | 33600 | 518 |
| 369 | 20240423 | 131600 | 19170149300 | 33600 | 33600 | 33650 | 33550 | 458 |
| 370 | 20240423 | 131500 | 19154760300 | 33600 | 33650 | 33650 | 33600 | 799 |
| 371 | 20240423 | 131400 | 19127912900 | 33550 | 33600 | 33650 | 33550 | 901 |
| 372 | 20240423 | 131300 | 19097645750 | 33650 | 33600 | 33650 | 33600 | 1190 |
| 373 | 20240423 | 131200 | 19057657150 | 33550 | 33600 | 33600 | 33550 | 210 |
| 374 | 20240423 | 131100 | 19050608700 | 33600 | 33650 | 33650 | 33600 | 768 |
| 375 | 20240423 | 131000 | 19024803400 | 33650 | 33650 | 33650 | 33600 | 795 |
| 376 | 20240423 | 130900 | 18998090750 | 33600 | 33650 | 33650 | 33600 | 87 |
| 377 | 20240423 | 130800 | 18995166500 | 33600 | 33650 | 33650 | 33600 | 821 |
| 378 | 20240423 | 130700 | 18967580850 | 33650 | 33600 | 33650 | 33550 | 1085 |
| 379 | 20240423 | 130600 | 18931167750 | 33550 | 33550 | 33600 | 33550 | 590 |
| 380 | 20240423 | 130500 | 18911351950 | 33550 | 33600 | 33650 | 33550 | 880 |
| 381 | 20240423 | 130400 | 18881819050 | 33600 | 33650 | 33650 | 33600 | 793 |
| 382 | 20240423 | 130300 | 18855174000 | 33650 | 33600 | 33650 | 33600 | 974 |
| 383 | 20240423 | 130200 | 18822446200 | 33650 | 33650 | 33650 | 33650 | 166 |
| 384 | 20240423 | 130100 | 18816860300 | 33650 | 33700 | 33700 | 33600 | 580 |
| 385 | 20240423 | 130000 | 18797344500 | 33650 | 33700 | 33700 | 33650 | 165 |
| 386 | 20240423 | 125900 | 18791790900 | 33700 | 33650 | 33700 | 33650 | 63 |
| 387 | 20240423 | 125800 | 18789669300 | 33700 | 33700 | 33750 | 33700 | 681 |
| 388 | 20240423 | 125700 | 18766717900 | 33650 | 33650 | 33650 | 33650 | 109 |
| 389 | 20240423 | 125600 | 18763050050 | 33650 | 33700 | 33700 | 33650 | 199 |
| 390 | 20240423 | 125500 | 18756350750 | 33700 | 33650 | 33700 | 33650 | 430 |
| 391 | 20240423 | 125400 | 18741861350 | 33650 | 33650 | 33700 | 33600 | 183 |
| 392 | 20240423 | 125300 | 18735706550 | 33600 | 33650 | 33700 | 33600 | 179 |
| 393 | 20240423 | 125200 | 18729686550 | 33600 | 33700 | 33700 | 33600 | 31 |
| 394 | 20240423 | 125100 | 18728643500 | 33750 | 33750 | 33750 | 33600 | 162 |
| 395 | 20240423 | 125000 | 18723191250 | 33600 | 33700 | 33750 | 33600 | 4738 |
| 396 | 20240423 | 124900 | 18563891100 | 33700 | 33700 | 33700 | 33650 | 855 |
| 397 | 20240423 | 124800 | 18535082100 | 33700 | 33700 | 33700 | 33650 | 121 |
| 398 | 20240423 | 124700 | 18531005400 | 33700 | 33700 | 33700 | 33650 | 265 |
| 399 | 20240423 | 124600 | 18522082800 | 33700 | 33700 | 33700 | 33650 | 150 |
| 400 | 20240423 | 124500 | 18517035000 | 33650 | 33700 | 33700 | 33650 | 134 |
| 401 | 20240423 | 124400 | 18512523600 | 33650 | 33650 | 33650 | 33600 | 274 |
| 402 | 20240423 | 124300 | 18503305000 | 33650 | 33600 | 33650 | 33600 | 612 |
| 403 | 20240423 | 124200 | 18482712800 | 33650 | 33600 | 33650 | 33600 | 590 |
| 404 | 20240423 | 124100 | 18462861150 | 33650 | 33650 | 33650 | 33650 | 12 |
| 405 | 20240423 | 124000 | 18462457350 | 33650 | 33650 | 33650 | 33600 | 192 |
| 406 | 20240423 | 123900 | 18456004100 | 33650 | 33650 | 33650 | 33600 | 106 |
| 407 | 20240423 | 123800 | 18452439550 | 33600 | 33650 | 33650 | 33600 | 139 |
| 408 | 20240423 | 123700 | 18447766450 | 33650 | 33700 | 33700 | 33600 | 1212 |
| 409 | 20240423 | 123600 | 18406985300 | 33700 | 33700 | 33700 | 33650 | 86 |
| 410 | 20240423 | 123500 | 18404088650 | 33700 | 33650 | 33700 | 33650 | 52 |
| 411 | 20240423 | 123400 | 18402338800 | 33700 | 33700 | 33700 | 33650 | 207 |
| 412 | 20240423 | 123300 | 18395365500 | 33650 | 33700 | 33700 | 33650 | 27 |
| 413 | 20240423 | 123200 | 18394455700 | 33700 | 33650 | 33700 | 33650 | 81 |
| 414 | 20240423 | 123100 | 18391729000 | 33650 | 33650 | 33700 | 33650 | 278 |
| 415 | 20240423 | 123000 | 18382373800 | 33650 | 33700 | 33700 | 33650 | 50 |
| 416 | 20240423 | 122900 | 18380690600 | 33700 | 33650 | 33700 | 33650 | 208 |
| 417 | 20240423 | 122800 | 18373687050 | 33650 | 33650 | 33650 | 33600 | 857 |
| 418 | 20240423 | 122700 | 18344851650 | 33650 | 33650 | 33650 | 33650 | 61 |
| 419 | 20240423 | 122600 | 18342799000 | 33650 | 33650 | 33650 | 33600 | 105 |
| 420 | 20240423 | 122500 | 18339267300 | 33600 | 33650 | 33650 | 33600 | 62 |
| 421 | 20240423 | 122400 | 18337181850 | 33650 | 33650 | 33650 | 33600 | 58 |
| 422 | 20240423 | 122300 | 18335231650 | 33650 | 33600 | 33650 | 33600 | 183 |
| 423 | 20240423 | 122200 | 18329082150 | 33600 | 33650 | 33650 | 33600 | 97 |
| 424 | 20240423 | 122100 | 18325821500 | 33650 | 33650 | 33650 | 33600 | 63 |
| 425 | 20240423 | 122000 | 18323703050 | 33650 | 33650 | 33650 | 33600 | 75 |
| 426 | 20240423 | 121900 | 18321181800 | 33650 | 33600 | 33650 | 33600 | 127 |
| 427 | 20240423 | 121800 | 18316914300 | 33650 | 33650 | 33650 | 33600 | 103 |
| 428 | 20240423 | 121700 | 18313451050 | 33600 | 33600 | 33650 | 33550 | 113 |
| 429 | 20240423 | 121600 | 18309654600 | 33600 | 33600 | 33600 | 33600 | 144 |
| 430 | 20240423 | 121500 | 18304816200 | 33600 | 33600 | 33650 | 33550 | 1144 |
| 431 | 20240423 | 121400 | 18266383550 | 33550 | 33600 | 33600 | 33550 | 298 |
| 432 | 20240423 | 121300 | 18256382750 | 33600 | 33650 | 33650 | 33550 | 2650 |
| 433 | 20240423 | 121200 | 18167434600 | 33600 | 33650 | 33650 | 33600 | 23 |
| 434 | 20240423 | 121100 | 18166661150 | 33650 | 33600 | 33650 | 33600 | 112 |
| 435 | 20240423 | 121000 | 18162896450 | 33650 | 33600 | 33650 | 33600 | 137 |
| 436 | 20240423 | 120900 | 18158292350 | 33600 | 33600 | 33600 | 33550 | 652 |
| 437 | 20240423 | 120800 | 18136394300 | 33600 | 33600 | 33600 | 33600 | 116 |
| 438 | 20240423 | 120700 | 18132496700 | 33650 | 33600 | 33650 | 33550 | 1836 |
| 439 | 20240423 | 120600 | 18070811350 | 33650 | 33650 | 33650 | 33600 | 26 |
| 440 | 20240423 | 120500 | 18069936550 | 33650 | 33650 | 33700 | 33600 | 461 |
| 441 | 20240423 | 120400 | 18054425400 | 33650 | 33700 | 33700 | 33650 | 162 |
| 442 | 20240423 | 120300 | 18048973400 | 33600 | 33700 | 33700 | 33600 | 208 |
| 443 | 20240423 | 120200 | 18041978100 | 33700 | 33600 | 33700 | 33600 | 131 |
| 444 | 20240423 | 120100 | 18037568900 | 33600 | 33750 | 33750 | 33600 | 80 |
| 445 | 20240423 | 120000 | 18034878250 | 33600 | 33600 | 33750 | 33600 | 1990 |
| 446 | 20240423 | 115900 | 17967909550 | 33700 | 33650 | 33700 | 33600 | 58 |
| 447 | 20240423 | 115800 | 17965958750 | 33650 | 33600 | 33700 | 33600 | 165 |
| 448 | 20240423 | 115700 | 17960413750 | 33600 | 33750 | 33750 | 33600 | 3913 |
| 449 | 20240423 | 115600 | 17828707850 | 33750 | 33650 | 33750 | 33650 | 586 |
| 450 | 20240423 | 115500 | 17808963900 | 33650 | 33700 | 33700 | 33650 | 162 |
| 451 | 20240423 | 115400 | 17803510950 | 33700 | 33650 | 33700 | 33650 | 129 |
| 452 | 20240423 | 115300 | 17799165800 | 33700 | 33700 | 33700 | 33650 | 293 |
| 453 | 20240423 | 115200 | 17789292200 | 33650 | 33700 | 33700 | 33650 | 55 |
| 454 | 20240423 | 115100 | 17787441250 | 33700 | 33700 | 33700 | 33650 | 81 |
| 455 | 20240423 | 115000 | 17784712650 | 33700 | 33750 | 33750 | 33700 | 1103 |
| 456 | 20240423 | 114900 | 17747540900 | 33700 | 33800 | 33800 | 33700 | 103 |
| 457 | 20240423 | 114800 | 17744067550 | 33800 | 33750 | 33800 | 33700 | 854 |
| 458 | 20240423 | 114700 | 17715226600 | 33750 | 33750 | 33750 | 33750 | 371 |
| 459 | 20240423 | 114600 | 17702705350 | 33750 | 33750 | 33750 | 33700 | 98 |
| 460 | 20240423 | 114500 | 17699401750 | 33750 | 33700 | 33750 | 33700 | 238 |
| 461 | 20240423 | 114400 | 17691380050 | 33700 | 33750 | 33750 | 33700 | 349 |
| 462 | 20240423 | 114300 | 17679616450 | 33750 | 33750 | 33750 | 33700 | 701 |
| 463 | 20240423 | 114200 | 17655960000 | 33750 | 33700 | 33750 | 33700 | 391 |
| 464 | 20240423 | 114100 | 17642765300 | 33750 | 33700 | 33750 | 33650 | 713 |
| 465 | 20240423 | 114000 | 17618737450 | 33650 | 33700 | 33700 | 33650 | 84 |
| 466 | 20240423 | 113900 | 17615909950 | 33700 | 33700 | 33700 | 33650 | 173 |
| 467 | 20240423 | 113800 | 17610080350 | 33650 | 33700 | 33700 | 33650 | 577 |
| 468 | 20240423 | 113700 | 17590663150 | 33700 | 33700 | 33700 | 33650 | 112 |
| 469 | 20240423 | 113600 | 17586894050 | 33650 | 33700 | 33700 | 33600 | 299 |
| 470 | 20240423 | 113500 | 17576827250 | 33700 | 33700 | 33700 | 33700 | 18 |
| 471 | 20240423 | 113400 | 17576220650 | 33650 | 33600 | 33700 | 33550 | 604 |
| 472 | 20240423 | 113300 | 17555929250 | 33600 | 33550 | 33600 | 33550 | 108 |
| 473 | 20240423 | 113200 | 17552302950 | 33600 | 33600 | 33600 | 33550 | 26 |
| 474 | 20240423 | 113100 | 17551430050 | 33550 | 33650 | 33700 | 33550 | 2061 |
| 475 | 20240423 | 113000 | 17482173250 | 33650 | 33700 | 33700 | 33600 | 567 |
| 476 | 20240423 | 112900 | 17463106950 | 33700 | 33650 | 33700 | 33600 | 171 |
| 477 | 20240423 | 112800 | 17457354100 | 33600 | 33650 | 33750 | 33600 | 1205 |
| 478 | 20240423 | 112700 | 17416853150 | 33600 | 33700 | 33750 | 33600 | 4296 |
| 479 | 20240423 | 112600 | 17272206650 | 33750 | 33800 | 33800 | 33700 | 817 |
| 480 | 20240423 | 112500 | 17244632500 | 33750 | 33800 | 33800 | 33700 | 1785 |
| 481 | 20240423 | 112400 | 17184366500 | 33750 | 33750 | 33800 | 33750 | 803 |
| 482 | 20240423 | 112300 | 17157243800 | 33750 | 33700 | 33750 | 33700 | 990 |
| 483 | 20240423 | 112200 | 17123877450 | 33700 | 33700 | 33700 | 33700 | 316 |
| 484 | 20240423 | 112100 | 17113228250 | 33700 | 33700 | 33700 | 33650 | 147 |
| 485 | 20240423 | 112000 | 17108275900 | 33700 | 33700 | 33750 | 33650 | 199 |
| 486 | 20240423 | 111900 | 17101568700 | 33750 | 33700 | 33750 | 33650 | 298 |
| 487 | 20240423 | 111800 | 17091526350 | 33700 | 33700 | 33700 | 33700 | 66 |
| 488 | 20240423 | 111700 | 17089302150 | 33700 | 33650 | 33700 | 33650 | 269 |
| 489 | 20240423 | 111600 | 17080247100 | 33700 | 33700 | 33700 | 33650 | 79 |
| 490 | 20240423 | 111500 | 17077586600 | 33700 | 33700 | 33700 | 33650 | 503 |
| 491 | 20240423 | 111400 | 17060639400 | 33700 | 33650 | 33700 | 33650 | 257 |
| 492 | 20240423 | 111300 | 17051989650 | 33700 | 33600 | 33700 | 33600 | 271 |
| 493 | 20240423 | 111200 | 17042867600 | 33650 | 33650 | 33650 | 33650 | 456 |
| 494 | 20240423 | 111100 | 17027523200 | 33650 | 33650 | 33700 | 33600 | 1866 |
| 495 | 20240423 | 111000 | 16964774200 | 33700 | 33650 | 33700 | 33650 | 252 |
| 496 | 20240423 | 110900 | 16956289250 | 33650 | 33650 | 33750 | 33650 | 459 |
| 497 | 20240423 | 110800 | 16940829850 | 33700 | 33700 | 33700 | 33650 | 259 |
| 498 | 20240423 | 110700 | 16932106800 | 33700 | 33650 | 33700 | 33650 | 425 |
| 499 | 20240423 | 110600 | 16917793950 | 33550 | 33550 | 33650 | 33500 | 587 |
| 500 | 20240423 | 110500 | 16898072850 | 33550 | 33500 | 33600 | 33500 | 1579 |
| 501 | 20240423 | 110400 | 16845143950 | 33550 | 33550 | 33550 | 33500 | 373 |
| 502 | 20240423 | 110300 | 16832633000 | 33550 | 33550 | 33600 | 33550 | 799 |
| 503 | 20240423 | 110200 | 16805801550 | 33600 | 33550 | 33600 | 33550 | 401 |
| 504 | 20240423 | 110100 | 16792344300 | 33600 | 33500 | 33600 | 33500 | 239 |
| 505 | 20240423 | 110000 | 16784331500 | 33550 | 33550 | 33550 | 33500 | 309 |
| 506 | 20240423 | 105900 | 16773970750 | 33550 | 33550 | 33550 | 33500 | 297 |
| 507 | 20240423 | 105800 | 16764010250 | 33500 | 33450 | 33600 | 33400 | 3087 |
| 508 | 20240423 | 105700 | 16660740700 | 33450 | 33450 | 33500 | 33400 | 1612 |
| 509 | 20240423 | 105600 | 16606834700 | 33450 | 33500 | 33500 | 33450 | 5690 |
| 510 | 20240423 | 105500 | 16416447050 | 33550 | 33450 | 33550 | 33450 | 361 |
| 511 | 20240423 | 105400 | 16404344150 | 33500 | 33550 | 33550 | 33450 | 14044 |
| 512 | 20240423 | 105300 | 15933937500 | 33550 | 33600 | 33600 | 33500 | 5863 |
| 513 | 20240423 | 105200 | 15737189350 | 33650 | 33650 | 33700 | 33550 | 2627 |
| 514 | 20240423 | 105100 | 15648889300 | 33650 | 33800 | 33850 | 33600 | 8285 |
| 515 | 20240423 | 105000 | 15369702600 | 33850 | 33850 | 33850 | 33750 | 349 |
| 516 | 20240423 | 104900 | 15357903900 | 33800 | 33900 | 33900 | 33750 | 5106 |
| 517 | 20240423 | 104800 | 15185085050 | 33900 | 33950 | 33950 | 33900 | 264 |
| 518 | 20240423 | 104700 | 15176133050 | 33900 | 33950 | 33950 | 33900 | 502 |
| 519 | 20240423 | 104600 | 15159092850 | 33950 | 34000 | 34000 | 33950 | 483 |
| 520 | 20240423 | 104500 | 15142694750 | 34000 | 34050 | 34050 | 34000 | 566 |
| 521 | 20240423 | 104400 | 15123449650 | 34050 | 34000 | 34050 | 34000 | 278 |
| 522 | 20240423 | 104300 | 15113995900 | 34050 | 34050 | 34050 | 34000 | 89 |
| 523 | 20240423 | 104200 | 15110967350 | 34050 | 34050 | 34050 | 34000 | 109 |
| 524 | 20240423 | 104100 | 15107260150 | 34050 | 34050 | 34100 | 34000 | 555 |
| 525 | 20240423 | 104000 | 15088367850 | 34050 | 34050 | 34100 | 34000 | 869 |
| 526 | 20240423 | 103900 | 15058797100 | 34050 | 34000 | 34050 | 34000 | 605 |
| 527 | 20240423 | 103800 | 15038215550 | 34000 | 34000 | 34050 | 34000 | 2517 |
| 528 | 20240423 | 103700 | 14952547450 | 34050 | 34050 | 34050 | 34000 | 2427 |
| 529 | 20240423 | 103600 | 14869947650 | 34050 | 34100 | 34100 | 34050 | 445 |
| 530 | 20240423 | 103500 | 14854791450 | 34100 | 34050 | 34100 | 34050 | 477 |
| 531 | 20240423 | 103400 | 14838533550 | 34050 | 34050 | 34100 | 34050 | 612 |
| 532 | 20240423 | 103300 | 14817693950 | 34050 | 34050 | 34100 | 34050 | 1266 |
| 533 | 20240423 | 103200 | 14774567250 | 34050 | 34100 | 34100 | 34050 | 1049 |
| 534 | 20240423 | 103100 | 14738841700 | 34050 | 34000 | 34100 | 34000 | 471 |
| 535 | 20240423 | 103000 | 14722813600 | 34000 | 34000 | 34000 | 33950 | 498 |
| 536 | 20240423 | 102900 | 14705887400 | 33900 | 33950 | 34000 | 33900 | 1474 |
| 537 | 20240423 | 102800 | 14655848000 | 33950 | 34000 | 34000 | 33950 | 1791 |
| 538 | 20240423 | 102700 | 14595031800 | 34000 | 34000 | 34050 | 34000 | 1204 |
| 539 | 20240423 | 102600 | 14554092700 | 34000 | 34050 | 34100 | 34000 | 1564 |
| 540 | 20240423 | 102500 | 14500889300 | 34050 | 34050 | 34150 | 34050 | 352 |
| 541 | 20240423 | 102400 | 14488889400 | 34050 | 34050 | 34100 | 34050 | 1567 |
| 542 | 20240423 | 102300 | 14435493000 | 34050 | 34050 | 34100 | 34050 | 626 |
| 543 | 20240423 | 102200 | 14414172950 | 34100 | 34050 | 34100 | 34050 | 262 |
| 544 | 20240423 | 102100 | 14405242100 | 34100 | 34100 | 34150 | 34050 | 1447 |
| 545 | 20240423 | 102000 | 14355896350 | 34100 | 34150 | 34150 | 34100 | 294 |
| 546 | 20240423 | 101900 | 14345862550 | 34150 | 34150 | 34200 | 34100 | 1908 |
| 547 | 20240423 | 101800 | 14280703450 | 34150 | 34200 | 34200 | 34150 | 369 |
| 548 | 20240423 | 101700 | 14268087650 | 34200 | 34150 | 34200 | 34100 | 2511 |
| 549 | 20240423 | 101600 | 14182366650 | 34150 | 34100 | 34150 | 34100 | 500 |
| 550 | 20240423 | 101500 | 14165313000 | 34100 | 34050 | 34150 | 34050 | 1451 |
| 551 | 20240423 | 101400 | 14115835100 | 34050 | 34000 | 34100 | 34000 | 2102 |
| 552 | 20240423 | 101300 | 14044333300 | 33950 | 34150 | 34150 | 33950 | 3105 |
| 553 | 20240423 | 101200 | 13938617950 | 34100 | 34150 | 34150 | 34050 | 857 |
| 554 | 20240423 | 101100 | 13909382800 | 34150 | 34100 | 34150 | 34050 | 541 |
| 555 | 20240423 | 101000 | 13890942700 | 34100 | 34100 | 34150 | 34100 | 1099 |
| 556 | 20240423 | 100900 | 13853459400 | 34100 | 34050 | 34150 | 34050 | 523 |
| 557 | 20240423 | 100800 | 13835627500 | 34050 | 34100 | 34100 | 34050 | 1483 |
| 558 | 20240423 | 100700 | 13785089950 | 34100 | 34100 | 34150 | 34050 | 1553 |
| 559 | 20240423 | 100600 | 13732149500 | 34200 | 34150 | 34200 | 34100 | 3327 |
| 560 | 20240423 | 100500 | 13618581200 | 34150 | 34200 | 34200 | 34100 | 2645 |
| 561 | 20240423 | 100400 | 13528277650 | 34200 | 34100 | 34200 | 34050 | 1886 |
| 562 | 20240423 | 100300 | 13463893200 | 34100 | 34150 | 34200 | 34100 | 4609 |
| 563 | 20240423 | 100200 | 13306513750 | 34150 | 34000 | 34150 | 34000 | 2934 |
| 564 | 20240423 | 100100 | 13206570300 | 34050 | 34000 | 34050 | 33950 | 2244 |
| 565 | 20240423 | 100000 | 13130334850 | 34000 | 34000 | 34050 | 34000 | 1108 |
| 566 | 20240423 | 095900 | 13092657950 | 34000 | 34000 | 34050 | 33950 | 1298 |
| 567 | 20240423 | 095800 | 13048544550 | 34000 | 33950 | 34050 | 33950 | 2803 |
| 568 | 20240423 | 095700 | 12953277550 | 34000 | 34050 | 34100 | 33950 | 1948 |
| 569 | 20240423 | 095600 | 12886980400 | 34050 | 34100 | 34150 | 34000 | 2187 |
| 570 | 20240423 | 095500 | 12812488350 | 34100 | 34050 | 34100 | 33950 | 2501 |
| 571 | 20240423 | 095400 | 12727322350 | 34050 | 33950 | 34100 | 33950 | 3156 |
| 572 | 20240423 | 095300 | 12619841500 | 34000 | 33850 | 34050 | 33850 | 2506 |
| 573 | 20240423 | 095200 | 12534769250 | 33850 | 33800 | 33900 | 33800 | 2634 |
| 574 | 20240423 | 095100 | 12445626900 | 33800 | 33900 | 33900 | 33800 | 1803 |
| 575 | 20240423 | 095000 | 12384593100 | 33900 | 33900 | 33950 | 33800 | 3116 |
| 576 | 20240423 | 094900 | 12279080250 | 33900 | 34000 | 34050 | 33900 | 3310 |
| 577 | 20240423 | 094800 | 12166701450 | 33950 | 33950 | 34050 | 33950 | 3527 |
| 578 | 20240423 | 094700 | 12046818000 | 33950 | 33750 | 33950 | 33700 | 5391 |
| 579 | 20240423 | 094600 | 11864248400 | 33750 | 33750 | 33800 | 33650 | 3357 |
| 580 | 20240423 | 094500 | 11750952300 | 33750 | 33600 | 33750 | 33450 | 8055 |
| 581 | 20240423 | 094400 | 11480690150 | 33650 | 33650 | 33650 | 33550 | 2959 |
| 582 | 20240423 | 094300 | 11381343400 | 33650 | 33550 | 33650 | 33500 | 3019 |
| 583 | 20240423 | 094200 | 11280047550 | 33500 | 33550 | 33600 | 33450 | 4779 |
| 584 | 20240423 | 094100 | 11119914550 | 33500 | 33650 | 33650 | 33450 | 12939 |
| 585 | 20240423 | 094000 | 10686081950 | 33650 | 33600 | 33650 | 33550 | 4329 |
| 586 | 20240423 | 093900 | 10540619250 | 33600 | 33550 | 33600 | 33500 | 4240 |
| 587 | 20240423 | 093800 | 10398434400 | 33450 | 33750 | 33750 | 33450 | 13353 |
| 588 | 20240423 | 093700 | 9950486650 | 33750 | 33800 | 33850 | 33650 | 10044 |
| 589 | 20240423 | 093600 | 9611511500 | 33800 | 33750 | 33950 | 33750 | 5419 |
| 590 | 20240423 | 093500 | 9428308650 | 33750 | 33800 | 33850 | 33700 | 6923 |
| 591 | 20240423 | 093400 | 9194558600 | 33800 | 33850 | 33950 | 33700 | 17295 |
| 592 | 20240423 | 093300 | 8610631850 | 33850 | 34150 | 34200 | 33850 | 19147 |
| 593 | 20240423 | 093200 | 7959384600 | 34100 | 34200 | 34250 | 34100 | 5424 |
| 594 | 20240423 | 093100 | 7774088950 | 34250 | 34200 | 34250 | 34200 | 1754 |
| 595 | 20240423 | 093000 | 7714088750 | 34150 | 34300 | 34300 | 34150 | 10953 |
| 596 | 20240423 | 092900 | 7339149100 | 34300 | 34350 | 34400 | 34300 | 3537 |
| 597 | 20240423 | 092800 | 7217679800 | 34400 | 34350 | 34400 | 34350 | 2853 |
| 598 | 20240423 | 092700 | 7119618800 | 34350 | 34450 | 34450 | 34350 | 1832 |
| 599 | 20240423 | 092600 | 7056639850 | 34400 | 34450 | 34500 | 34400 | 766 |
| 600 | 20240423 | 092500 | 7030280700 | 34500 | 34500 | 34550 | 34400 | 5256 |
| 601 | 20240423 | 092400 | 6849164050 | 34550 | 34550 | 34550 | 34450 | 2711 |
| 602 | 20240423 | 092300 | 6755647700 | 34500 | 34550 | 34600 | 34500 | 928 |
| 603 | 20240423 | 092200 | 6723601250 | 34550 | 34550 | 34600 | 34450 | 1650 |
| 604 | 20240423 | 092100 | 6666687050 | 34500 | 34800 | 34850 | 34500 | 4709 |
| 605 | 20240423 | 092000 | 6503484200 | 34800 | 34750 | 34850 | 34700 | 2108 |
| 606 | 20240423 | 091900 | 6430165000 | 34750 | 34800 | 34900 | 34700 | 5622 |
| 607 | 20240423 | 091800 | 6234355750 | 34850 | 34750 | 34900 | 34700 | 4748 |
| 608 | 20240423 | 091700 | 6069088750 | 34800 | 34500 | 34800 | 34450 | 7053 |
| 609 | 20240423 | 091600 | 5824938400 | 34500 | 34400 | 34550 | 34400 | 2804 |
| 610 | 20240423 | 091500 | 5728219850 | 34400 | 34300 | 34500 | 34300 | 1785 |
| 611 | 20240423 | 091400 | 5666872650 | 34300 | 34500 | 34500 | 34300 | 7765 |
| 612 | 20240423 | 091300 | 5400231350 | 34500 | 34500 | 34550 | 34500 | 1274 |
| 613 | 20240423 | 091200 | 5356264200 | 34450 | 34350 | 34600 | 34350 | 10786 |
| 614 | 20240423 | 091100 | 4984376200 | 34450 | 34600 | 34600 | 34300 | 5187 |
| 615 | 20240423 | 091000 | 4805529500 | 34550 | 34650 | 34650 | 34550 | 4422 |
| 616 | 20240423 | 090900 | 4652540800 | 34600 | 34700 | 34750 | 34600 | 4456 |
| 617 | 20240423 | 090800 | 4498015350 | 34750 | 34900 | 34900 | 34750 | 3559 |
| 618 | 20240423 | 090700 | 4374274300 | 34800 | 34700 | 34850 | 34650 | 2597 |
| 619 | 20240423 | 090600 | 4284106750 | 34700 | 34900 | 34900 | 34650 | 8127 |
| 620 | 20240423 | 090500 | 4001860150 | 34900 | 35100 | 35150 | 34850 | 8732 |
| 621 | 20240423 | 090400 | 3696121800 | 35100 | 35100 | 35200 | 35050 | 8514 |
| 622 | 20240423 | 090300 | 3397127600 | 35100 | 35100 | 35150 | 35050 | 9825 |
| 623 | 20240423 | 090200 | 3052400850 | 35150 | 35100 | 35200 | 35050 | 8603 |
| 624 | 20240423 | 090100 | 2750054250 | 35100 | 35250 | 35300 | 35000 | 12941 |
| 625 | 20240423 | 090000 | 2295144900 | 35250 | 35150 | 35250 | 35000 | 65153 |