34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240408 | 192300 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 16299 |
| 3 | 20240408 | 192200 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 4 | 20240408 | 192100 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 5 | 20240408 | 192000 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 6 | 20240408 | 191900 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 7 | 20240408 | 191800 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 8 | 20240408 | 191700 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 9 | 20240408 | 191600 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 10 | 20240408 | 191500 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 11 | 20240408 | 191400 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 12 | 20240408 | 191300 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 13 | 20240408 | 191200 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 14 | 20240408 | 191100 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 15 | 20240408 | 191000 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 16 | 20240408 | 190900 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 17 | 20240408 | 190800 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 18 | 20240408 | 190700 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 19 | 20240408 | 190600 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 20 | 20240408 | 190500 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 21 | 20240408 | 190400 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 22 | 20240408 | 190300 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 23 | 20240408 | 190200 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 24 | 20240408 | 190100 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 25 | 20240408 | 190000 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 26 | 20240408 | 185900 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 27 | 20240408 | 185800 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 28 | 20240408 | 185700 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 29 | 20240408 | 185600 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 30 | 20240408 | 185500 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 31 | 20240408 | 185400 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 32 | 20240408 | 185300 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 16299 |
| 33 | 20240408 | 185200 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 34 | 20240408 | 185100 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 35 | 20240408 | 185000 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 36 | 20240408 | 184900 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 37 | 20240408 | 184800 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 38 | 20240408 | 184700 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 39 | 20240408 | 184600 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 40 | 20240408 | 184500 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 41 | 20240408 | 184400 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 42 | 20240408 | 184300 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 43 | 20240408 | 184200 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 44 | 20240408 | 184100 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 45 | 20240408 | 184000 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 46 | 20240408 | 183900 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 47 | 20240408 | 183800 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 48 | 20240408 | 183700 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 49 | 20240408 | 183600 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 50 | 20240408 | 183500 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 51 | 20240408 | 183400 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 52 | 20240408 | 183300 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 53 | 20240408 | 183200 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 54 | 20240408 | 183100 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 55 | 20240408 | 183000 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 56 | 20240408 | 182900 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 57 | 20240408 | 182800 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 58 | 20240408 | 182700 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 59 | 20240408 | 182600 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 60 | 20240408 | 182500 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 61 | 20240408 | 182400 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 62 | 20240408 | 182300 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 16299 |
| 63 | 20240408 | 182200 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 64 | 20240408 | 182100 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 65 | 20240408 | 182000 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 66 | 20240408 | 181900 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 67 | 20240408 | 181800 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 68 | 20240408 | 181700 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 69 | 20240408 | 181600 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 70 | 20240408 | 181500 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 71 | 20240408 | 181400 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 72 | 20240408 | 181300 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 73 | 20240408 | 181200 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 74 | 20240408 | 181100 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 75 | 20240408 | 181000 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 76 | 20240408 | 180900 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 77 | 20240408 | 180800 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 78 | 20240408 | 180700 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 79 | 20240408 | 180600 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 80 | 20240408 | 180500 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 81 | 20240408 | 180400 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 82 | 20240408 | 180300 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 83 | 20240408 | 180200 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 84 | 20240408 | 180100 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 85 | 20240408 | 180000 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 86 | 20240408 | 175900 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 87 | 20240408 | 175800 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 88 | 20240408 | 175700 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 89 | 20240408 | 175600 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 90 | 20240408 | 175500 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 91 | 20240408 | 175400 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 92 | 20240408 | 175300 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 16299 |
| 93 | 20240408 | 175200 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 94 | 20240408 | 175100 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 95 | 20240408 | 175000 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 96 | 20240408 | 174900 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 97 | 20240408 | 174800 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 98 | 20240408 | 174700 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 99 | 20240408 | 174600 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 100 | 20240408 | 174500 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 101 | 20240408 | 174400 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 102 | 20240408 | 174300 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 103 | 20240408 | 174200 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 104 | 20240408 | 174100 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 105 | 20240408 | 174000 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 106 | 20240408 | 173900 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 107 | 20240408 | 173800 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 108 | 20240408 | 173700 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 109 | 20240408 | 173600 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 110 | 20240408 | 173500 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 111 | 20240408 | 173400 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 112 | 20240408 | 173300 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 113 | 20240408 | 173200 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 114 | 20240408 | 173100 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 115 | 20240408 | 173000 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 116 | 20240408 | 172900 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 117 | 20240408 | 172800 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 118 | 20240408 | 172700 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 119 | 20240408 | 172600 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 120 | 20240408 | 172500 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 121 | 20240408 | 172400 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 122 | 20240408 | 172300 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 16299 |
| 123 | 20240408 | 172200 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 124 | 20240408 | 172100 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 125 | 20240408 | 172000 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 126 | 20240408 | 171900 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 127 | 20240408 | 171800 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 128 | 20240408 | 171700 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 129 | 20240408 | 171600 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 130 | 20240408 | 171500 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 131 | 20240408 | 171400 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 132 | 20240408 | 171300 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 133 | 20240408 | 171200 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 134 | 20240408 | 171100 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 135 | 20240408 | 171000 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 136 | 20240408 | 170900 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 137 | 20240408 | 170800 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 138 | 20240408 | 170700 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 139 | 20240408 | 170600 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 140 | 20240408 | 170500 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 141 | 20240408 | 170400 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 142 | 20240408 | 170300 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 143 | 20240408 | 170200 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 144 | 20240408 | 170100 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 145 | 20240408 | 170000 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 146 | 20240408 | 165900 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 147 | 20240408 | 165800 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 148 | 20240408 | 165700 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 149 | 20240408 | 165600 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 150 | 20240408 | 165500 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 151 | 20240408 | 165400 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 152 | 20240408 | 165300 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 16299 |
| 153 | 20240408 | 165200 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 154 | 20240408 | 165100 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 155 | 20240408 | 165000 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 156 | 20240408 | 164900 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 157 | 20240408 | 164800 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 158 | 20240408 | 164700 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 159 | 20240408 | 164600 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 160 | 20240408 | 164500 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 161 | 20240408 | 164400 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 162 | 20240408 | 164300 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 163 | 20240408 | 164200 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 164 | 20240408 | 164100 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 165 | 20240408 | 164000 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 166 | 20240408 | 163900 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 167 | 20240408 | 163800 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 168 | 20240408 | 163700 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 169 | 20240408 | 163600 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 170 | 20240408 | 163500 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 171 | 20240408 | 163400 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 172 | 20240408 | 163300 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 173 | 20240408 | 163200 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 174 | 20240408 | 163100 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 175 | 20240408 | 163000 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 176 | 20240408 | 162900 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 177 | 20240408 | 162800 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 178 | 20240408 | 162700 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 179 | 20240408 | 162600 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 180 | 20240408 | 162500 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 181 | 20240408 | 162400 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 182 | 20240408 | 162300 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 16299 |
| 183 | 20240408 | 162200 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 184 | 20240408 | 162100 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 185 | 20240408 | 162000 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 186 | 20240408 | 161900 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 187 | 20240408 | 161800 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 188 | 20240408 | 161700 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 189 | 20240408 | 161600 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 190 | 20240408 | 161500 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 191 | 20240408 | 161400 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 192 | 20240408 | 161300 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 193 | 20240408 | 161200 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 194 | 20240408 | 161100 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 195 | 20240408 | 161000 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 196 | 20240408 | 160900 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 197 | 20240408 | 160800 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 198 | 20240408 | 160700 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 199 | 20240408 | 160600 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 200 | 20240408 | 160500 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 201 | 20240408 | 160400 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 202 | 20240408 | 160300 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 203 | 20240408 | 160200 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 204 | 20240408 | 160100 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 205 | 20240408 | 160000 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 206 | 20240408 | 155900 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 207 | 20240408 | 155800 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 208 | 20240408 | 155700 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 209 | 20240408 | 155600 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 210 | 20240408 | 155500 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 211 | 20240408 | 155400 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 212 | 20240408 | 155300 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 16299 |
| 213 | 20240408 | 155200 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 214 | 20240408 | 155100 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 215 | 20240408 | 155000 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 216 | 20240408 | 154900 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 217 | 20240408 | 154800 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 218 | 20240408 | 154700 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 219 | 20240408 | 154600 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 220 | 20240408 | 154500 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 221 | 20240408 | 154400 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 222 | 20240408 | 154300 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 223 | 20240408 | 154200 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 224 | 20240408 | 154100 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 225 | 20240408 | 154000 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 226 | 20240408 | 153900 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 227 | 20240408 | 153800 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 228 | 20240408 | 153700 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 229 | 20240408 | 153600 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 230 | 20240408 | 153500 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 231 | 20240408 | 153400 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 232 | 20240408 | 153300 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 233 | 20240408 | 153200 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 234 | 20240408 | 153100 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 235 | 20240408 | 153000 | 40364785840 | 21050 | 21050 | 21050 | 21050 | 16299 |
| 236 | 20240408 | 152900 | 40021691890 | 21000 | 21000 | 21000 | 21000 | 0 |
| 237 | 20240408 | 152800 | 40021691890 | 21000 | 21000 | 21000 | 21000 | 0 |
| 238 | 20240408 | 152700 | 40021691890 | 21000 | 21000 | 21000 | 21000 | 0 |
| 239 | 20240408 | 152600 | 40021691890 | 21000 | 21000 | 21000 | 21000 | 0 |
| 240 | 20240408 | 152500 | 40021691890 | 21000 | 21000 | 21000 | 21000 | 0 |
| 241 | 20240408 | 152400 | 40021691890 | 21000 | 21000 | 21000 | 21000 | 0 |
| 242 | 20240408 | 152300 | 40021691890 | 21000 | 21000 | 21000 | 21000 | 0 |
| 243 | 20240408 | 152200 | 40021691890 | 21000 | 21000 | 21000 | 21000 | 0 |
| 244 | 20240408 | 152100 | 40021691890 | 21000 | 21000 | 21000 | 21000 | 0 |
| 245 | 20240408 | 152000 | 40021691890 | 21000 | 21000 | 21000 | 21000 | 0 |
| 246 | 20240408 | 151900 | 40021691890 | 21000 | 21000 | 21050 | 21000 | 9885 |
| 247 | 20240408 | 151800 | 39813898040 | 21000 | 21050 | 21050 | 20950 | 1997 |
| 248 | 20240408 | 151700 | 39771958190 | 21050 | 21000 | 21050 | 20950 | 2864 |
| 249 | 20240408 | 151600 | 39711882240 | 21000 | 20950 | 21000 | 20950 | 1926 |
| 250 | 20240408 | 151500 | 39671458740 | 20950 | 21000 | 21050 | 20950 | 801 |
| 251 | 20240408 | 151400 | 39654635040 | 21000 | 21000 | 21050 | 21000 | 687 |
| 252 | 20240408 | 151300 | 39640206840 | 21000 | 21000 | 21050 | 21000 | 1452 |
| 253 | 20240408 | 151200 | 39609714340 | 21000 | 20950 | 21050 | 20950 | 1328 |
| 254 | 20240408 | 151100 | 39581838690 | 21000 | 21000 | 21000 | 20950 | 2248 |
| 255 | 20240408 | 151000 | 39534737940 | 21000 | 21000 | 21000 | 20950 | 1099 |
| 256 | 20240408 | 150900 | 39511667440 | 21000 | 21050 | 21050 | 20950 | 1710 |
| 257 | 20240408 | 150800 | 39475797290 | 21000 | 21000 | 21050 | 21000 | 2828 |
| 258 | 20240408 | 150700 | 39416404990 | 21100 | 21100 | 21100 | 21000 | 3407 |
| 259 | 20240408 | 150600 | 39344610040 | 21100 | 21050 | 21150 | 21050 | 304 |
| 260 | 20240408 | 150500 | 39338201490 | 21050 | 21150 | 21150 | 21050 | 2413 |
| 261 | 20240408 | 150400 | 39287248940 | 21150 | 21100 | 21150 | 21050 | 1370 |
| 262 | 20240408 | 150300 | 39258338190 | 21050 | 21100 | 21150 | 21050 | 1011 |
| 263 | 20240408 | 150200 | 39237001240 | 21150 | 21050 | 21150 | 21050 | 2063 |
| 264 | 20240408 | 150100 | 39193453290 | 21050 | 21100 | 21100 | 21050 | 811 |
| 265 | 20240408 | 150000 | 39176343390 | 21100 | 21150 | 21150 | 21050 | 809 |
| 266 | 20240408 | 145900 | 39159235190 | 21150 | 21100 | 21150 | 21050 | 3024 |
| 267 | 20240408 | 145800 | 39095435740 | 21100 | 21050 | 21100 | 21000 | 1057 |
| 268 | 20240408 | 145700 | 39073194540 | 21000 | 21050 | 21050 | 21000 | 2145 |
| 269 | 20240408 | 145600 | 39028083790 | 21000 | 21000 | 21050 | 21000 | 748 |
| 270 | 20240408 | 145500 | 39012370840 | 21050 | 21050 | 21050 | 21000 | 971 |
| 271 | 20240408 | 145400 | 38991934090 | 21000 | 21000 | 21050 | 21000 | 1716 |
| 272 | 20240408 | 145300 | 38955867440 | 21000 | 21100 | 21150 | 21000 | 5005 |
| 273 | 20240408 | 145200 | 38850262290 | 21100 | 21100 | 21150 | 21050 | 2899 |
| 274 | 20240408 | 145100 | 38789093290 | 21100 | 21000 | 21100 | 20950 | 3191 |
| 275 | 20240408 | 145000 | 38721971240 | 21000 | 20950 | 21000 | 20950 | 849 |
| 276 | 20240408 | 144900 | 38704182190 | 20900 | 20900 | 20950 | 20900 | 714 |
| 277 | 20240408 | 144800 | 38689258390 | 20900 | 20900 | 20950 | 20900 | 2509 |
| 278 | 20240408 | 144700 | 38636813940 | 20900 | 21000 | 21050 | 20900 | 3307 |
| 279 | 20240408 | 144600 | 38567469490 | 21050 | 21000 | 21050 | 21000 | 2548 |
| 280 | 20240408 | 144500 | 38513872190 | 21050 | 21000 | 21150 | 20950 | 9949 |
| 281 | 20240408 | 144400 | 38304307740 | 21000 | 20900 | 21050 | 20900 | 6404 |
| 282 | 20240408 | 144300 | 38170072990 | 20900 | 20800 | 20900 | 20800 | 2225 |
| 283 | 20240408 | 144200 | 38123644540 | 20800 | 20700 | 20800 | 20700 | 1370 |
| 284 | 20240408 | 144100 | 38095186840 | 20750 | 20750 | 20750 | 20650 | 2441 |
| 285 | 20240408 | 144000 | 38044658590 | 20750 | 20800 | 20800 | 20750 | 545 |
| 286 | 20240408 | 143900 | 38033349740 | 20750 | 20800 | 20800 | 20750 | 967 |
| 287 | 20240408 | 143800 | 38013236890 | 20800 | 20850 | 20850 | 20800 | 650 |
| 288 | 20240408 | 143700 | 37999711840 | 20800 | 20600 | 20800 | 20600 | 4788 |
| 289 | 20240408 | 143600 | 37900667690 | 20600 | 20700 | 20700 | 20600 | 3521 |
| 290 | 20240408 | 143500 | 37827945290 | 20750 | 20750 | 20750 | 20700 | 1002 |
| 291 | 20240408 | 143400 | 37807199290 | 20750 | 20700 | 20750 | 20700 | 1220 |
| 292 | 20240408 | 143300 | 37781922840 | 20700 | 20700 | 20750 | 20700 | 1493 |
| 293 | 20240408 | 143200 | 37751016890 | 20700 | 20750 | 20800 | 20700 | 1316 |
| 294 | 20240408 | 143100 | 37723727490 | 20750 | 20750 | 20750 | 20650 | 5679 |
| 295 | 20240408 | 143000 | 37606208190 | 20750 | 20750 | 20800 | 20750 | 1765 |
| 296 | 20240408 | 142900 | 37569576090 | 20750 | 20800 | 20850 | 20750 | 837 |
| 297 | 20240408 | 142800 | 37552188390 | 20800 | 20800 | 20850 | 20800 | 1369 |
| 298 | 20240408 | 142700 | 37523688190 | 20800 | 20850 | 20850 | 20800 | 371 |
| 299 | 20240408 | 142600 | 37515963640 | 20800 | 20800 | 20950 | 20750 | 8278 |
| 300 | 20240408 | 142500 | 37343520190 | 20800 | 20850 | 20850 | 20750 | 7105 |
| 301 | 20240408 | 142400 | 37195759490 | 20800 | 20900 | 20950 | 20800 | 2489 |
| 302 | 20240408 | 142300 | 37143817790 | 20900 | 20900 | 20950 | 20900 | 179 |
| 303 | 20240408 | 142200 | 37140076590 | 20900 | 20950 | 20950 | 20900 | 794 |
| 304 | 20240408 | 142100 | 37123456990 | 20900 | 20900 | 20950 | 20850 | 450 |
| 305 | 20240408 | 142000 | 37114046840 | 20900 | 20850 | 20950 | 20800 | 1668 |
| 306 | 20240408 | 141900 | 37079191540 | 20850 | 20950 | 21000 | 20750 | 9030 |
| 307 | 20240408 | 141800 | 36890973440 | 20950 | 20950 | 21000 | 20950 | 723 |
| 308 | 20240408 | 141700 | 36875818290 | 20950 | 21000 | 21000 | 20900 | 2290 |
| 309 | 20240408 | 141600 | 36827817490 | 21000 | 20950 | 21000 | 20900 | 1691 |
| 310 | 20240408 | 141500 | 36792383440 | 20900 | 20850 | 20950 | 20850 | 936 |
| 311 | 20240408 | 141400 | 36772836190 | 20850 | 20900 | 20900 | 20800 | 2030 |
| 312 | 20240408 | 141300 | 36730522090 | 20850 | 20900 | 20950 | 20850 | 2856 |
| 313 | 20240408 | 141200 | 36670830690 | 20850 | 21000 | 21000 | 20850 | 8517 |
| 314 | 20240408 | 141100 | 36493063940 | 20950 | 20950 | 21000 | 20950 | 397 |
| 315 | 20240408 | 141000 | 36484745390 | 20950 | 20950 | 20950 | 20950 | 334 |
| 316 | 20240408 | 140900 | 36477748090 | 21000 | 21000 | 21000 | 20950 | 664 |
| 317 | 20240408 | 140800 | 36463837090 | 20950 | 21000 | 21000 | 20950 | 994 |
| 318 | 20240408 | 140700 | 36442986240 | 21000 | 20950 | 21000 | 20950 | 320 |
| 319 | 20240408 | 140600 | 36436273640 | 20950 | 21050 | 21050 | 20950 | 1828 |
| 320 | 20240408 | 140500 | 36397914740 | 21050 | 20950 | 21050 | 20900 | 5771 |
| 321 | 20240408 | 140400 | 36276847090 | 20950 | 21050 | 21050 | 20950 | 2389 |
| 322 | 20240408 | 140300 | 36226723140 | 21000 | 21050 | 21050 | 20900 | 7322 |
| 323 | 20240408 | 140200 | 36072951940 | 21050 | 21000 | 21050 | 21000 | 3009 |
| 324 | 20240408 | 140100 | 36009749140 | 21050 | 21100 | 21100 | 21000 | 1948 |
| 325 | 20240408 | 140000 | 35968780040 | 21100 | 21100 | 21100 | 21050 | 1654 |
| 326 | 20240408 | 135900 | 35933962090 | 21100 | 21150 | 21150 | 21050 | 1646 |
| 327 | 20240408 | 135800 | 35899248990 | 21150 | 21150 | 21150 | 21100 | 713 |
| 328 | 20240408 | 135700 | 35884189340 | 21100 | 21200 | 21200 | 21100 | 1548 |
| 329 | 20240408 | 135600 | 35851430590 | 21200 | 21150 | 21200 | 21100 | 559 |
| 330 | 20240408 | 135500 | 35839619540 | 21150 | 21200 | 21200 | 21100 | 848 |
| 331 | 20240408 | 135400 | 35821694340 | 21200 | 21200 | 21200 | 21150 | 2698 |
| 332 | 20240408 | 135300 | 35764528090 | 21200 | 21250 | 21250 | 21200 | 101 |
| 333 | 20240408 | 135200 | 35762384590 | 21200 | 21200 | 21250 | 21200 | 910 |
| 334 | 20240408 | 135100 | 35743090690 | 21250 | 21200 | 21250 | 21200 | 167 |
| 335 | 20240408 | 135000 | 35739549740 | 21200 | 21250 | 21250 | 21200 | 1159 |
| 336 | 20240408 | 134900 | 35714978040 | 21200 | 21250 | 21250 | 21200 | 151 |
| 337 | 20240408 | 134800 | 35711775490 | 21250 | 21250 | 21300 | 21200 | 1065 |
| 338 | 20240408 | 134700 | 35689148290 | 21250 | 21200 | 21250 | 21150 | 1276 |
| 339 | 20240408 | 134600 | 35662099090 | 21200 | 21050 | 21200 | 21050 | 2604 |
| 340 | 20240408 | 134500 | 35607069040 | 21050 | 21100 | 21150 | 21050 | 7052 |
| 341 | 20240408 | 134400 | 35458447790 | 21100 | 21150 | 21250 | 21100 | 3864 |
| 342 | 20240408 | 134300 | 35376790140 | 21150 | 21250 | 21300 | 21100 | 9051 |
| 343 | 20240408 | 134200 | 35185098240 | 21250 | 21300 | 21350 | 21250 | 4163 |
| 344 | 20240408 | 134100 | 35096446440 | 21400 | 21350 | 21400 | 21350 | 750 |
| 345 | 20240408 | 134000 | 35080433290 | 21350 | 21400 | 21400 | 21350 | 1544 |
| 346 | 20240408 | 133900 | 35047419490 | 21400 | 21450 | 21450 | 21400 | 295 |
| 347 | 20240408 | 133800 | 35041099240 | 21400 | 21400 | 21450 | 21400 | 380 |
| 348 | 20240408 | 133700 | 35032964590 | 21400 | 21450 | 21450 | 21400 | 141 |
| 349 | 20240408 | 133600 | 35029946340 | 21450 | 21450 | 21500 | 21400 | 1366 |
| 350 | 20240408 | 133500 | 35000645590 | 21450 | 21500 | 21500 | 21450 | 1126 |
| 351 | 20240408 | 133400 | 34976489390 | 21500 | 21400 | 21500 | 21350 | 1621 |
| 352 | 20240408 | 133300 | 34941670740 | 21400 | 21450 | 21450 | 21350 | 2572 |
| 353 | 20240408 | 133200 | 34886666140 | 21450 | 21500 | 21500 | 21400 | 816 |
| 354 | 20240408 | 133100 | 34869161990 | 21500 | 21450 | 21500 | 21450 | 557 |
| 355 | 20240408 | 133000 | 34857207640 | 21450 | 21400 | 21450 | 21350 | 2163 |
| 356 | 20240408 | 132900 | 34810852340 | 21350 | 21350 | 21400 | 21350 | 1095 |
| 357 | 20240408 | 132800 | 34787473990 | 21400 | 21300 | 21400 | 21300 | 676 |
| 358 | 20240408 | 132700 | 34773070590 | 21300 | 21300 | 21350 | 21300 | 676 |
| 359 | 20240408 | 132600 | 34758650440 | 21300 | 21350 | 21350 | 21300 | 656 |
| 360 | 20240408 | 132500 | 34744656040 | 21350 | 21350 | 21350 | 21300 | 2838 |
| 361 | 20240408 | 132400 | 34684132490 | 21350 | 21400 | 21450 | 21350 | 5273 |
| 362 | 20240408 | 132300 | 34571442290 | 21450 | 21500 | 21500 | 21400 | 3337 |
| 363 | 20240408 | 132200 | 34499986940 | 21450 | 21450 | 21500 | 21450 | 3077 |
| 364 | 20240408 | 132100 | 34433884990 | 21450 | 21500 | 21500 | 21450 | 1429 |
| 365 | 20240408 | 132000 | 34403181540 | 21500 | 21500 | 21550 | 21450 | 1807 |
| 366 | 20240408 | 131900 | 34364323140 | 21500 | 21450 | 21500 | 21400 | 2656 |
| 367 | 20240408 | 131800 | 34307378840 | 21400 | 21450 | 21450 | 21400 | 466 |
| 368 | 20240408 | 131700 | 34297398090 | 21400 | 21500 | 21500 | 21400 | 1591 |
| 369 | 20240408 | 131600 | 34263271840 | 21500 | 21450 | 21550 | 21450 | 956 |
| 370 | 20240408 | 131500 | 34242719690 | 21450 | 21500 | 21500 | 21450 | 1271 |
| 371 | 20240408 | 131400 | 34215399490 | 21500 | 21500 | 21550 | 21450 | 1144 |
| 372 | 20240408 | 131300 | 34190805940 | 21550 | 21450 | 21550 | 21400 | 4098 |
| 373 | 20240408 | 131200 | 34102756390 | 21450 | 21450 | 21450 | 21350 | 225 |
| 374 | 20240408 | 131100 | 34097945340 | 21350 | 21350 | 21450 | 21350 | 1484 |
| 375 | 20240408 | 131000 | 34066166440 | 21350 | 21450 | 21450 | 21350 | 2444 |
| 376 | 20240408 | 130900 | 34013879740 | 21400 | 21450 | 21450 | 21400 | 1100 |
| 377 | 20240408 | 130800 | 33990297990 | 21500 | 21500 | 21500 | 21450 | 700 |
| 378 | 20240408 | 130700 | 33975264790 | 21500 | 21450 | 21500 | 21400 | 577 |
| 379 | 20240408 | 130600 | 33962890890 | 21450 | 21550 | 21550 | 21450 | 4514 |
| 380 | 20240408 | 130500 | 33865919290 | 21550 | 21450 | 21550 | 21450 | 4099 |
| 381 | 20240408 | 130400 | 33777738440 | 21450 | 21500 | 21500 | 21450 | 2216 |
| 382 | 20240408 | 130300 | 33730098490 | 21500 | 21450 | 21500 | 21450 | 3673 |
| 383 | 20240408 | 130200 | 33651254140 | 21450 | 21400 | 21450 | 21350 | 727 |
| 384 | 20240408 | 130100 | 33635691840 | 21400 | 21300 | 21450 | 21300 | 3529 |
| 385 | 20240408 | 130000 | 33560184140 | 21300 | 21300 | 21300 | 21250 | 260 |
| 386 | 20240408 | 125900 | 33554649490 | 21250 | 21300 | 21300 | 21250 | 779 |
| 387 | 20240408 | 125800 | 33538057790 | 21300 | 21300 | 21350 | 21300 | 332 |
| 388 | 20240408 | 125700 | 33530980440 | 21300 | 21350 | 21350 | 21300 | 137 |
| 389 | 20240408 | 125600 | 33528057490 | 21350 | 21350 | 21350 | 21300 | 351 |
| 390 | 20240408 | 125500 | 33520563790 | 21350 | 21350 | 21350 | 21300 | 255 |
| 391 | 20240408 | 125400 | 33515119640 | 21350 | 21350 | 21350 | 21300 | 805 |
| 392 | 20240408 | 125300 | 33497933190 | 21300 | 21150 | 21300 | 21150 | 1021 |
| 393 | 20240408 | 125200 | 33476312890 | 21100 | 21150 | 21200 | 21100 | 1328 |
| 394 | 20240408 | 125100 | 33448226290 | 21150 | 21200 | 21200 | 21150 | 1504 |
| 395 | 20240408 | 125000 | 33416416140 | 21150 | 21200 | 21200 | 21150 | 1754 |
| 396 | 20240408 | 124900 | 33379255040 | 21200 | 21300 | 21350 | 21200 | 583 |
| 397 | 20240408 | 124800 | 33366861340 | 21300 | 21250 | 21300 | 21250 | 449 |
| 398 | 20240408 | 124700 | 33357314090 | 21250 | 21300 | 21350 | 21250 | 1208 |
| 399 | 20240408 | 124600 | 33331609490 | 21300 | 21400 | 21400 | 21300 | 238 |
| 400 | 20240408 | 124500 | 33326522640 | 21400 | 21350 | 21400 | 21300 | 402 |
| 401 | 20240408 | 124400 | 33317940090 | 21350 | 21350 | 21400 | 21300 | 1156 |
| 402 | 20240408 | 124300 | 33293266140 | 21400 | 21400 | 21450 | 21350 | 2207 |
| 403 | 20240408 | 124200 | 33246032540 | 21450 | 21200 | 21550 | 21200 | 8631 |
| 404 | 20240408 | 124100 | 33061036240 | 21250 | 21200 | 21250 | 21150 | 1941 |
| 405 | 20240408 | 124000 | 33019860640 | 21250 | 21150 | 21250 | 21150 | 718 |
| 406 | 20240408 | 123900 | 33004637940 | 21150 | 21200 | 21200 | 21050 | 8404 |
| 407 | 20240408 | 123800 | 32827154140 | 21200 | 21250 | 21250 | 21200 | 694 |
| 408 | 20240408 | 123700 | 32812434740 | 21250 | 21250 | 21250 | 21200 | 719 |
| 409 | 20240408 | 123600 | 32797183640 | 21250 | 21200 | 21300 | 21200 | 4134 |
| 410 | 20240408 | 123500 | 32709449990 | 21200 | 21250 | 21250 | 21200 | 1897 |
| 411 | 20240408 | 123400 | 32669166990 | 21300 | 21300 | 21300 | 21250 | 1080 |
| 412 | 20240408 | 123300 | 32646191140 | 21300 | 21350 | 21350 | 21250 | 1312 |
| 413 | 20240408 | 123200 | 32618236090 | 21350 | 21300 | 21350 | 21250 | 1182 |
| 414 | 20240408 | 123100 | 32593090940 | 21250 | 21300 | 21350 | 21250 | 1366 |
| 415 | 20240408 | 123000 | 32564045740 | 21300 | 21300 | 21350 | 21300 | 1293 |
| 416 | 20240408 | 122900 | 32536503090 | 21300 | 21250 | 21400 | 21250 | 3108 |
| 417 | 20240408 | 122800 | 32470163190 | 21250 | 21300 | 21350 | 21250 | 2530 |
| 418 | 20240408 | 122700 | 32416326390 | 21300 | 21350 | 21350 | 21300 | 894 |
| 419 | 20240408 | 122600 | 32397270140 | 21350 | 21400 | 21400 | 21350 | 1330 |
| 420 | 20240408 | 122500 | 32368856340 | 21400 | 21400 | 21400 | 21350 | 2180 |
| 421 | 20240408 | 122400 | 32322296790 | 21400 | 21350 | 21400 | 21350 | 292 |
| 422 | 20240408 | 122300 | 32316061890 | 21400 | 21450 | 21450 | 21350 | 1851 |
| 423 | 20240408 | 122200 | 32276413090 | 21450 | 21350 | 21500 | 21300 | 3513 |
| 424 | 20240408 | 122100 | 32201220540 | 21300 | 21350 | 21350 | 21300 | 501 |
| 425 | 20240408 | 122000 | 32190536140 | 21300 | 21350 | 21350 | 21300 | 579 |
| 426 | 20240408 | 121900 | 32178179540 | 21300 | 21300 | 21350 | 21300 | 1062 |
| 427 | 20240408 | 121800 | 32155543690 | 21250 | 21350 | 21350 | 21250 | 2507 |
| 428 | 20240408 | 121700 | 32102100040 | 21350 | 21300 | 21350 | 21250 | 1232 |
| 429 | 20240408 | 121600 | 32075835990 | 21300 | 21250 | 21300 | 21250 | 1300 |
| 430 | 20240408 | 121500 | 32048190290 | 21250 | 21250 | 21300 | 21200 | 1856 |
| 431 | 20240408 | 121400 | 32008773190 | 21250 | 21200 | 21300 | 21200 | 1912 |
| 432 | 20240408 | 121300 | 31968133690 | 21250 | 21150 | 21250 | 21150 | 4116 |
| 433 | 20240408 | 121200 | 31880953790 | 21150 | 21300 | 21350 | 21100 | 11550 |
| 434 | 20240408 | 121100 | 31636130690 | 21350 | 21400 | 21450 | 21300 | 6927 |
| 435 | 20240408 | 121000 | 31488240590 | 21450 | 21450 | 21450 | 21350 | 1155 |
| 436 | 20240408 | 120900 | 31463550890 | 21400 | 21400 | 21500 | 21400 | 3213 |
| 437 | 20240408 | 120800 | 31394778490 | 21500 | 21500 | 21500 | 21400 | 1693 |
| 438 | 20240408 | 120700 | 31358491740 | 21400 | 21550 | 21550 | 21400 | 1358 |
| 439 | 20240408 | 120600 | 31329350840 | 21550 | 21450 | 21550 | 21400 | 1059 |
| 440 | 20240408 | 120500 | 31306623790 | 21450 | 21400 | 21500 | 21400 | 1116 |
| 441 | 20240408 | 120400 | 31282695040 | 21450 | 21450 | 21500 | 21450 | 2394 |
| 442 | 20240408 | 120300 | 31231287890 | 21450 | 21600 | 21650 | 21450 | 4316 |
| 443 | 20240408 | 120200 | 31138376540 | 21650 | 21550 | 21650 | 21550 | 3092 |
| 444 | 20240408 | 120100 | 31071546790 | 21550 | 21500 | 21550 | 21500 | 1100 |
| 445 | 20240408 | 120000 | 31047863840 | 21500 | 21400 | 21500 | 21400 | 1958 |
| 446 | 20240408 | 115900 | 31005906990 | 21400 | 21450 | 21450 | 21400 | 2360 |
| 447 | 20240408 | 115800 | 30955395140 | 21450 | 21500 | 21500 | 21450 | 1297 |
| 448 | 20240408 | 115700 | 30927571690 | 21450 | 21450 | 21500 | 21450 | 1153 |
| 449 | 20240408 | 115600 | 30902834240 | 21450 | 21500 | 21500 | 21450 | 1974 |
| 450 | 20240408 | 115500 | 30860472140 | 21500 | 21550 | 21600 | 21500 | 2481 |
| 451 | 20240408 | 115400 | 30807106490 | 21550 | 21600 | 21600 | 21500 | 969 |
| 452 | 20240408 | 115300 | 30786214690 | 21550 | 21600 | 21650 | 21550 | 1373 |
| 453 | 20240408 | 115200 | 30756578540 | 21600 | 21650 | 21650 | 21600 | 1175 |
| 454 | 20240408 | 115100 | 30731192190 | 21650 | 21550 | 21650 | 21550 | 4759 |
| 455 | 20240408 | 115000 | 30628477240 | 21550 | 21400 | 21550 | 21400 | 2136 |
| 456 | 20240408 | 114900 | 30582600590 | 21400 | 21450 | 21450 | 21400 | 2267 |
| 457 | 20240408 | 114800 | 30534080990 | 21400 | 21450 | 21500 | 21350 | 10139 |
| 458 | 20240408 | 114700 | 30317008640 | 21450 | 21500 | 21600 | 21450 | 5448 |
| 459 | 20240408 | 114600 | 30199996390 | 21500 | 21500 | 21600 | 21500 | 2236 |
| 460 | 20240408 | 114500 | 30151898440 | 21500 | 21550 | 21600 | 21500 | 6709 |
| 461 | 20240408 | 114400 | 30007615590 | 21550 | 21600 | 21650 | 21550 | 2913 |
| 462 | 20240408 | 114300 | 29944764440 | 21600 | 21600 | 21650 | 21600 | 1392 |
| 463 | 20240408 | 114200 | 29914654740 | 21600 | 21550 | 21650 | 21550 | 2975 |
| 464 | 20240408 | 114100 | 29850478640 | 21600 | 21600 | 21750 | 21550 | 3927 |
| 465 | 20240408 | 114000 | 29765423240 | 21550 | 21750 | 21750 | 21500 | 8221 |
| 466 | 20240408 | 113900 | 29587829490 | 21750 | 21700 | 21750 | 21650 | 2623 |
| 467 | 20240408 | 113800 | 29530871190 | 21700 | 21550 | 21750 | 21500 | 5182 |
| 468 | 20240408 | 113700 | 29418889040 | 21600 | 21550 | 21650 | 21550 | 2332 |
| 469 | 20240408 | 113600 | 29368562540 | 21550 | 21600 | 21600 | 21500 | 5162 |
| 470 | 20240408 | 113500 | 29257273440 | 21550 | 21550 | 21600 | 21500 | 6643 |
| 471 | 20240408 | 113400 | 29114105740 | 21550 | 21650 | 21650 | 21500 | 11469 |
| 472 | 20240408 | 113300 | 28866631540 | 21650 | 21700 | 21700 | 21650 | 4533 |
| 473 | 20240408 | 113200 | 28768379290 | 21700 | 21650 | 21700 | 21600 | 5480 |
| 474 | 20240408 | 113100 | 28649754540 | 21650 | 21700 | 21750 | 21650 | 5860 |
| 475 | 20240408 | 113000 | 28522765390 | 21700 | 21750 | 21750 | 21700 | 7265 |
| 476 | 20240408 | 112900 | 28365019240 | 21750 | 21850 | 21850 | 21750 | 4081 |
| 477 | 20240408 | 112800 | 28276072040 | 21850 | 21650 | 21900 | 21650 | 10752 |
| 478 | 20240408 | 112700 | 28041560590 | 21650 | 21650 | 21750 | 21650 | 9260 |
| 479 | 20240408 | 112600 | 27840821340 | 21700 | 21950 | 22000 | 21650 | 21803 |
| 480 | 20240408 | 112500 | 27365904590 | 21950 | 21800 | 21950 | 21800 | 10431 |
| 481 | 20240408 | 112400 | 27137880890 | 21800 | 22000 | 22050 | 21800 | 21850 |
| 482 | 20240408 | 112300 | 26657934690 | 22000 | 21950 | 22050 | 21750 | 77195 |
| 483 | 20240408 | 112200 | 24963616740 | 21950 | 21800 | 21950 | 21750 | 20858 |
| 484 | 20240408 | 112100 | 24507333690 | 21800 | 21750 | 21850 | 21700 | 14441 |
| 485 | 20240408 | 112000 | 24192801640 | 21700 | 21800 | 21850 | 21650 | 14854 |
| 486 | 20240408 | 111900 | 23869522640 | 21800 | 21750 | 21900 | 21650 | 49181 |
| 487 | 20240408 | 111800 | 22795184540 | 21700 | 21500 | 21900 | 21450 | 79979 |
| 488 | 20240408 | 111700 | 21059574240 | 21450 | 21500 | 21500 | 21450 | 9609 |
| 489 | 20240408 | 111600 | 20853040640 | 21450 | 21500 | 21500 | 21450 | 11189 |
| 490 | 20240408 | 111500 | 20612705740 | 21500 | 21450 | 21500 | 21400 | 7758 |
| 491 | 20240408 | 111400 | 20446293340 | 21500 | 21300 | 21500 | 21300 | 29097 |
| 492 | 20240408 | 111300 | 19822939340 | 21300 | 21300 | 21400 | 21250 | 4300 |
| 493 | 20240408 | 111200 | 19731163040 | 21300 | 21300 | 21350 | 21250 | 7683 |
| 494 | 20240408 | 111100 | 19567397040 | 21300 | 21050 | 21300 | 21050 | 7047 |
| 495 | 20240408 | 111000 | 19417965390 | 21050 | 21100 | 21100 | 21050 | 255 |
| 496 | 20240408 | 110900 | 19412592690 | 21100 | 21200 | 21200 | 21100 | 1910 |
| 497 | 20240408 | 110800 | 19372200090 | 21150 | 21150 | 21200 | 21150 | 2288 |
| 498 | 20240408 | 110700 | 19323801890 | 21150 | 21100 | 21150 | 21050 | 1749 |
| 499 | 20240408 | 110600 | 19286883640 | 21100 | 21050 | 21100 | 21000 | 2699 |
| 500 | 20240408 | 110500 | 19230025590 | 21050 | 21000 | 21050 | 21000 | 756 |
| 501 | 20240408 | 110400 | 19214133390 | 21050 | 21050 | 21050 | 21000 | 390 |
| 502 | 20240408 | 110300 | 19205929690 | 21050 | 20950 | 21050 | 20950 | 2181 |
| 503 | 20240408 | 110200 | 19160060440 | 20950 | 20850 | 20950 | 20850 | 1046 |
| 504 | 20240408 | 110100 | 19138200390 | 20850 | 20900 | 20900 | 20850 | 812 |
| 505 | 20240408 | 110000 | 19121257040 | 20850 | 20850 | 20850 | 20850 | 824 |
| 506 | 20240408 | 105900 | 19104076640 | 20850 | 20800 | 20900 | 20800 | 712 |
| 507 | 20240408 | 105800 | 19089252490 | 20800 | 20850 | 20900 | 20750 | 4263 |
| 508 | 20240408 | 105700 | 19000582990 | 20800 | 20850 | 20850 | 20800 | 4075 |
| 509 | 20240408 | 105600 | 18915692990 | 20900 | 20900 | 20950 | 20900 | 1150 |
| 510 | 20240408 | 105500 | 18891654190 | 20900 | 20950 | 20950 | 20900 | 788 |
| 511 | 20240408 | 105400 | 18875180390 | 20950 | 20950 | 21000 | 20950 | 1072 |
| 512 | 20240408 | 105300 | 18852716990 | 20950 | 20950 | 21000 | 20950 | 968 |
| 513 | 20240408 | 105200 | 18832398590 | 20950 | 20900 | 21000 | 20900 | 833 |
| 514 | 20240408 | 105100 | 18814967840 | 20900 | 20900 | 20950 | 20900 | 1158 |
| 515 | 20240408 | 105000 | 18790765190 | 20900 | 20900 | 20950 | 20850 | 3358 |
| 516 | 20240408 | 104900 | 18720604690 | 20900 | 20900 | 20950 | 20900 | 3731 |
| 517 | 20240408 | 104800 | 18642626640 | 20900 | 20950 | 20950 | 20900 | 2435 |
| 518 | 20240408 | 104700 | 18591688540 | 20950 | 21000 | 21000 | 20950 | 779 |
| 519 | 20240408 | 104600 | 18575367240 | 21000 | 21000 | 21000 | 20950 | 893 |
| 520 | 20240408 | 104500 | 18556650690 | 21000 | 21000 | 21000 | 20950 | 1039 |
| 521 | 20240408 | 104400 | 18534841740 | 21000 | 21000 | 21050 | 21000 | 515 |
| 522 | 20240408 | 104300 | 18524026690 | 21000 | 21050 | 21100 | 21000 | 528 |
| 523 | 20240408 | 104200 | 18512917840 | 21050 | 21000 | 21100 | 21000 | 338 |
| 524 | 20240408 | 104100 | 18505804790 | 21000 | 21100 | 21100 | 21000 | 1932 |
| 525 | 20240408 | 104000 | 18465198890 | 21050 | 20900 | 21050 | 20900 | 3163 |
| 526 | 20240408 | 103900 | 18398838590 | 20900 | 21000 | 21000 | 20900 | 4911 |
| 527 | 20240408 | 103800 | 18295890640 | 21000 | 21050 | 21100 | 21000 | 2781 |
| 528 | 20240408 | 103700 | 18237370540 | 21150 | 21150 | 21150 | 21100 | 3163 |
| 529 | 20240408 | 103600 | 18170596790 | 21150 | 21200 | 21250 | 21150 | 1113 |
| 530 | 20240408 | 103500 | 18147028890 | 21200 | 21100 | 21200 | 21050 | 1766 |
| 531 | 20240408 | 103400 | 18109802990 | 21100 | 21150 | 21150 | 21100 | 4689 |
| 532 | 20240408 | 103300 | 18010826840 | 21150 | 21150 | 21200 | 21150 | 1705 |
| 533 | 20240408 | 103200 | 17974694640 | 21150 | 21200 | 21250 | 21100 | 4495 |
| 534 | 20240408 | 103100 | 17879591590 | 21200 | 21300 | 21300 | 21200 | 3447 |
| 535 | 20240408 | 103000 | 17806411540 | 21250 | 21300 | 21350 | 21250 | 4613 |
| 536 | 20240408 | 102900 | 17708172590 | 21300 | 21400 | 21450 | 21250 | 11444 |
| 537 | 20240408 | 102800 | 17463545640 | 21350 | 21350 | 21400 | 21300 | 9094 |
| 538 | 20240408 | 102700 | 17269192790 | 21350 | 21350 | 21350 | 21300 | 10138 |
| 539 | 20240408 | 102600 | 17052855690 | 21350 | 21300 | 21350 | 21250 | 2468 |
| 540 | 20240408 | 102500 | 17000261390 | 21300 | 21250 | 21300 | 21250 | 3953 |
| 541 | 20240408 | 102400 | 16916098540 | 21300 | 21300 | 21350 | 21250 | 3688 |
| 542 | 20240408 | 102300 | 16837539090 | 21350 | 21300 | 21350 | 21300 | 8654 |
| 543 | 20240408 | 102200 | 16653002240 | 21250 | 21250 | 21250 | 21150 | 2981 |
| 544 | 20240408 | 102100 | 16589756440 | 21250 | 21250 | 21300 | 21200 | 3161 |
| 545 | 20240408 | 102000 | 16522591090 | 21250 | 21150 | 21300 | 21150 | 2893 |
| 546 | 20240408 | 101900 | 16461209390 | 21150 | 21150 | 21200 | 21150 | 352 |
| 547 | 20240408 | 101800 | 16453752740 | 21250 | 21150 | 21250 | 21150 | 1396 |
| 548 | 20240408 | 101700 | 16424171740 | 21200 | 21250 | 21300 | 21150 | 2394 |
| 549 | 20240408 | 101600 | 16373402740 | 21250 | 21250 | 21300 | 21200 | 2836 |
| 550 | 20240408 | 101500 | 16313134690 | 21250 | 21300 | 21350 | 21200 | 4015 |
| 551 | 20240408 | 101400 | 16227706640 | 21350 | 21350 | 21400 | 21250 | 9047 |
| 552 | 20240408 | 101300 | 16034753240 | 21350 | 21250 | 21350 | 21250 | 7439 |
| 553 | 20240408 | 101200 | 15876365740 | 21200 | 21200 | 21250 | 21150 | 3779 |
| 554 | 20240408 | 101100 | 15796188240 | 21250 | 21250 | 21250 | 21200 | 2692 |
| 555 | 20240408 | 101000 | 15738986390 | 21250 | 21250 | 21250 | 21150 | 7370 |
| 556 | 20240408 | 100900 | 15582686390 | 21250 | 21100 | 21250 | 21100 | 4431 |
| 557 | 20240408 | 100800 | 15488717840 | 21100 | 21050 | 21150 | 21050 | 2101 |
| 558 | 20240408 | 100700 | 15444336040 | 21050 | 21050 | 21150 | 21000 | 1944 |
| 559 | 20240408 | 100600 | 15403380340 | 21050 | 21100 | 21100 | 21000 | 1343 |
| 560 | 20240408 | 100500 | 15375114390 | 20950 | 21000 | 21050 | 20900 | 3611 |
| 561 | 20240408 | 100400 | 15299416840 | 20950 | 21100 | 21100 | 20950 | 3092 |
| 562 | 20240408 | 100300 | 15234444590 | 21050 | 21050 | 21100 | 21050 | 1105 |
| 563 | 20240408 | 100200 | 15211179540 | 21100 | 21100 | 21150 | 21050 | 1675 |
| 564 | 20240408 | 100100 | 15175856690 | 21100 | 21150 | 21200 | 21100 | 2755 |
| 565 | 20240408 | 100000 | 15117544190 | 21150 | 21150 | 21200 | 21100 | 2590 |
| 566 | 20240408 | 095900 | 15062696290 | 21150 | 20950 | 21150 | 20950 | 3591 |
| 567 | 20240408 | 095800 | 14987093390 | 20950 | 20950 | 21000 | 20900 | 848 |
| 568 | 20240408 | 095700 | 14969337340 | 20950 | 21000 | 21050 | 20850 | 7410 |
| 569 | 20240408 | 095600 | 14814184740 | 21000 | 21000 | 21050 | 21000 | 1293 |
| 570 | 20240408 | 095500 | 14787019740 | 21050 | 21050 | 21100 | 21000 | 4033 |
| 571 | 20240408 | 095400 | 14702215790 | 21050 | 21100 | 21150 | 21050 | 4374 |
| 572 | 20240408 | 095300 | 14610037540 | 21100 | 21150 | 21150 | 21050 | 5759 |
| 573 | 20240408 | 095200 | 14488577190 | 21150 | 21250 | 21250 | 21150 | 8894 |
| 574 | 20240408 | 095100 | 14299972290 | 21200 | 21350 | 21400 | 21200 | 16464 |
| 575 | 20240408 | 095000 | 13948973990 | 21400 | 21250 | 21400 | 21250 | 12108 |
| 576 | 20240408 | 094900 | 13690675440 | 21250 | 21200 | 21250 | 21150 | 5596 |
| 577 | 20240408 | 094800 | 13571951940 | 21150 | 21350 | 21400 | 21150 | 8226 |
| 578 | 20240408 | 094700 | 13397127390 | 21400 | 21250 | 21400 | 21250 | 19494 |
| 579 | 20240408 | 094600 | 12981511290 | 21300 | 21250 | 21300 | 21150 | 14171 |
| 580 | 20240408 | 094500 | 12680601990 | 21150 | 21100 | 21250 | 21100 | 6946 |
| 581 | 20240408 | 094400 | 12533444090 | 21150 | 21250 | 21250 | 21100 | 10420 |
| 582 | 20240408 | 094300 | 12312737590 | 21250 | 21100 | 21250 | 21100 | 9780 |
| 583 | 20240408 | 094200 | 12105905240 | 21150 | 21100 | 21150 | 21000 | 10765 |
| 584 | 20240408 | 094100 | 11878851290 | 21150 | 21300 | 21300 | 20800 | 27889 |
| 585 | 20240408 | 094000 | 11293088140 | 21300 | 21050 | 21300 | 21000 | 46655 |
| 586 | 20240408 | 093900 | 10306521890 | 21050 | 20700 | 21100 | 20700 | 34405 |
| 587 | 20240408 | 093800 | 9585239590 | 20800 | 20800 | 20850 | 20600 | 2530 |
| 588 | 20240408 | 093700 | 9532768640 | 20800 | 20650 | 20800 | 20600 | 5582 |
| 589 | 20240408 | 093600 | 9417061940 | 20600 | 20600 | 20650 | 20600 | 636 |
| 590 | 20240408 | 093500 | 9403947340 | 20600 | 20650 | 20700 | 20600 | 2713 |
| 591 | 20240408 | 093400 | 9347990790 | 20650 | 20700 | 20700 | 20650 | 823 |
| 592 | 20240408 | 093300 | 9330983990 | 20700 | 20800 | 20800 | 20650 | 1480 |
| 593 | 20240408 | 093200 | 9300334740 | 20750 | 20550 | 20800 | 20500 | 11011 |
| 594 | 20240408 | 093100 | 9072142490 | 20550 | 20350 | 20550 | 20350 | 4429 |
| 595 | 20240408 | 093000 | 8981746690 | 20350 | 20500 | 20550 | 20300 | 4399 |
| 596 | 20240408 | 092900 | 8891979640 | 20550 | 20700 | 20700 | 20500 | 3381 |
| 597 | 20240408 | 092800 | 8822355340 | 20700 | 20750 | 20800 | 20700 | 3958 |
| 598 | 20240408 | 092700 | 8740315090 | 20800 | 20750 | 20800 | 20600 | 6605 |
| 599 | 20240408 | 092600 | 8603120840 | 20750 | 20400 | 20750 | 20400 | 5564 |
| 600 | 20240408 | 092500 | 8488973940 | 20450 | 20400 | 20500 | 20400 | 1995 |
| 601 | 20240408 | 092400 | 8448234190 | 20400 | 20300 | 20450 | 20250 | 7322 |
| 602 | 20240408 | 092300 | 8299302390 | 20300 | 20400 | 20400 | 20250 | 4260 |
| 603 | 20240408 | 092200 | 8212682790 | 20450 | 20450 | 20500 | 20300 | 11620 |
| 604 | 20240408 | 092100 | 7975799690 | 20500 | 20550 | 20600 | 20450 | 11358 |
| 605 | 20240408 | 092000 | 7742813640 | 20550 | 20650 | 20700 | 20550 | 7548 |
| 606 | 20240408 | 091900 | 7587131640 | 20700 | 20750 | 20750 | 20650 | 5747 |
| 607 | 20240408 | 091800 | 7468113690 | 20750 | 20650 | 20850 | 20600 | 2515 |
| 608 | 20240408 | 091700 | 7416052590 | 20650 | 20750 | 20800 | 20600 | 9742 |
| 609 | 20240408 | 091600 | 7214586740 | 20800 | 20900 | 20950 | 20800 | 6014 |
| 610 | 20240408 | 091500 | 7089176740 | 20950 | 20950 | 21050 | 20900 | 7404 |
| 611 | 20240408 | 091400 | 6933997890 | 21000 | 21050 | 21100 | 20950 | 10636 |
| 612 | 20240408 | 091300 | 6710328290 | 21050 | 20950 | 21050 | 20900 | 8275 |
| 613 | 20240408 | 091200 | 6536521140 | 20950 | 20800 | 20950 | 20750 | 7304 |
| 614 | 20240408 | 091100 | 6384301690 | 20800 | 20900 | 21000 | 20800 | 6069 |
| 615 | 20240408 | 091000 | 6257396290 | 20900 | 20850 | 21050 | 20850 | 14343 |
| 616 | 20240408 | 090900 | 5956911640 | 20850 | 20800 | 20850 | 20600 | 8885 |
| 617 | 20240408 | 090800 | 5772953440 | 20700 | 21050 | 21100 | 20600 | 26828 |
| 618 | 20240408 | 090700 | 5213009790 | 21000 | 21100 | 21100 | 21000 | 11065 |
| 619 | 20240408 | 090600 | 4979901340 | 21100 | 21300 | 21300 | 21000 | 15550 |
| 620 | 20240408 | 090500 | 4650838390 | 21250 | 20950 | 21300 | 20950 | 45615 |
| 621 | 20240408 | 090400 | 3685305390 | 20950 | 21050 | 21100 | 20900 | 16036 |
| 622 | 20240408 | 090300 | 3348446240 | 21100 | 20850 | 21100 | 20850 | 25413 |
| 623 | 20240408 | 090200 | 2814503790 | 20900 | 21150 | 21150 | 20850 | 21629 |
| 624 | 20240408 | 090100 | 2360794740 | 21150 | 20950 | 21150 | 20800 | 54656 |
| 625 | 20240408 | 090000 | 1212444390 | 21000 | 20500 | 21050 | 20500 | 58585 |