30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240423 | 190200 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 9330 |
| 3 | 20240423 | 190100 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 4 | 20240423 | 190000 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 5 | 20240423 | 185900 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 6 | 20240423 | 185800 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 7 | 20240423 | 185700 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 8 | 20240423 | 185600 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 9 | 20240423 | 185500 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 10 | 20240423 | 185400 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 11 | 20240423 | 185300 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 12 | 20240423 | 185200 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 13 | 20240423 | 185100 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 14 | 20240423 | 185000 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 15 | 20240423 | 184900 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 16 | 20240423 | 184800 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 17 | 20240423 | 184700 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 18 | 20240423 | 184600 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 19 | 20240423 | 184500 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 20 | 20240423 | 184400 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 21 | 20240423 | 184300 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 22 | 20240423 | 184200 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 23 | 20240423 | 184100 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 24 | 20240423 | 184000 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 25 | 20240423 | 183900 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 26 | 20240423 | 183800 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 27 | 20240423 | 183700 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 28 | 20240423 | 183600 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 29 | 20240423 | 183500 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 30 | 20240423 | 183400 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 31 | 20240423 | 183300 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 32 | 20240423 | 183200 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 9330 |
| 33 | 20240423 | 183100 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 34 | 20240423 | 183000 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 35 | 20240423 | 182900 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 36 | 20240423 | 182800 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 37 | 20240423 | 182700 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 38 | 20240423 | 182600 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 39 | 20240423 | 182500 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 40 | 20240423 | 182400 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 41 | 20240423 | 182300 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 42 | 20240423 | 182200 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 43 | 20240423 | 182100 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 44 | 20240423 | 182000 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 45 | 20240423 | 181900 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 46 | 20240423 | 181800 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 47 | 20240423 | 181700 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 48 | 20240423 | 181600 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 49 | 20240423 | 181500 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 50 | 20240423 | 181400 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 51 | 20240423 | 181300 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 52 | 20240423 | 181200 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 53 | 20240423 | 181100 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 54 | 20240423 | 181000 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 55 | 20240423 | 180900 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 56 | 20240423 | 180800 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 57 | 20240423 | 180700 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 58 | 20240423 | 180600 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 59 | 20240423 | 180500 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 60 | 20240423 | 180400 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 61 | 20240423 | 180300 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 62 | 20240423 | 180200 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 9330 |
| 63 | 20240423 | 180100 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 64 | 20240423 | 180000 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 65 | 20240423 | 175900 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 66 | 20240423 | 175800 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 67 | 20240423 | 175700 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 68 | 20240423 | 175600 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 69 | 20240423 | 175500 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 70 | 20240423 | 175400 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 71 | 20240423 | 175300 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 72 | 20240423 | 175200 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 73 | 20240423 | 175100 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 74 | 20240423 | 175000 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 75 | 20240423 | 174900 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 76 | 20240423 | 174800 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 77 | 20240423 | 174700 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 78 | 20240423 | 174600 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 79 | 20240423 | 174500 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 80 | 20240423 | 174400 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 81 | 20240423 | 174300 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 82 | 20240423 | 174200 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 83 | 20240423 | 174100 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 84 | 20240423 | 174000 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 85 | 20240423 | 173900 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 86 | 20240423 | 173800 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 87 | 20240423 | 173700 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 88 | 20240423 | 173600 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 89 | 20240423 | 173500 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 90 | 20240423 | 173400 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 91 | 20240423 | 173300 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 92 | 20240423 | 173200 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 9330 |
| 93 | 20240423 | 173100 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 94 | 20240423 | 173000 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 95 | 20240423 | 172900 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 96 | 20240423 | 172800 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 97 | 20240423 | 172700 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 98 | 20240423 | 172600 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 99 | 20240423 | 172500 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 100 | 20240423 | 172400 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 101 | 20240423 | 172300 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 102 | 20240423 | 172200 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 103 | 20240423 | 172100 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 104 | 20240423 | 172000 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 105 | 20240423 | 171900 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 106 | 20240423 | 171800 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 107 | 20240423 | 171700 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 108 | 20240423 | 171600 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 109 | 20240423 | 171500 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 110 | 20240423 | 171400 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 111 | 20240423 | 171300 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 112 | 20240423 | 171200 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 113 | 20240423 | 171100 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 114 | 20240423 | 171000 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 115 | 20240423 | 170900 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 116 | 20240423 | 170800 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 117 | 20240423 | 170700 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 118 | 20240423 | 170600 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 119 | 20240423 | 170500 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 120 | 20240423 | 170400 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 121 | 20240423 | 170300 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 122 | 20240423 | 170200 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 9330 |
| 123 | 20240423 | 170100 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 124 | 20240423 | 170000 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 125 | 20240423 | 165900 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 126 | 20240423 | 165800 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 127 | 20240423 | 165700 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 128 | 20240423 | 165600 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 129 | 20240423 | 165500 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 130 | 20240423 | 165400 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 131 | 20240423 | 165300 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 132 | 20240423 | 165200 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 133 | 20240423 | 165100 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 134 | 20240423 | 165000 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 135 | 20240423 | 164900 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 136 | 20240423 | 164800 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 137 | 20240423 | 164700 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 138 | 20240423 | 164600 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 139 | 20240423 | 164500 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 140 | 20240423 | 164400 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 141 | 20240423 | 164300 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 142 | 20240423 | 164200 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 143 | 20240423 | 164100 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 144 | 20240423 | 164000 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 145 | 20240423 | 163900 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 146 | 20240423 | 163800 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 147 | 20240423 | 163700 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 148 | 20240423 | 163600 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 149 | 20240423 | 163500 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 150 | 20240423 | 163400 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 151 | 20240423 | 163300 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 152 | 20240423 | 163200 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 9330 |
| 153 | 20240423 | 163100 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 154 | 20240423 | 163000 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 155 | 20240423 | 162900 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 156 | 20240423 | 162800 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 157 | 20240423 | 162700 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 158 | 20240423 | 162600 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 159 | 20240423 | 162500 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 160 | 20240423 | 162400 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 161 | 20240423 | 162300 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 162 | 20240423 | 162200 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 163 | 20240423 | 162100 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 164 | 20240423 | 162000 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 165 | 20240423 | 161900 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 166 | 20240423 | 161800 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 167 | 20240423 | 161700 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 168 | 20240423 | 161600 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 169 | 20240423 | 161500 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 170 | 20240423 | 161400 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 171 | 20240423 | 161300 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 172 | 20240423 | 161200 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 173 | 20240423 | 161100 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 174 | 20240423 | 161000 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 175 | 20240423 | 160900 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 176 | 20240423 | 160800 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 177 | 20240423 | 160700 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 178 | 20240423 | 160600 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 179 | 20240423 | 160500 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 180 | 20240423 | 160400 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 181 | 20240423 | 160300 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 182 | 20240423 | 160200 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 9330 |
| 183 | 20240423 | 160100 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 184 | 20240423 | 160000 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 185 | 20240423 | 155900 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 186 | 20240423 | 155800 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 187 | 20240423 | 155700 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 188 | 20240423 | 155600 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 189 | 20240423 | 155500 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 190 | 20240423 | 155400 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 191 | 20240423 | 155300 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 192 | 20240423 | 155200 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 193 | 20240423 | 155100 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 194 | 20240423 | 155000 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 195 | 20240423 | 154900 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 196 | 20240423 | 154800 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 197 | 20240423 | 154700 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 198 | 20240423 | 154600 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 199 | 20240423 | 154500 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 200 | 20240423 | 154400 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 201 | 20240423 | 154300 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 202 | 20240423 | 154200 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 203 | 20240423 | 154100 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 204 | 20240423 | 154000 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 205 | 20240423 | 153900 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 206 | 20240423 | 153800 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 207 | 20240423 | 153700 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 208 | 20240423 | 153600 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 209 | 20240423 | 153500 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 210 | 20240423 | 153400 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 211 | 20240423 | 153300 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 212 | 20240423 | 153200 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 9330 |
| 213 | 20240423 | 153100 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 214 | 20240423 | 153000 | 1652427490 | 6950 | 6950 | 6950 | 6950 | 9330 |
| 215 | 20240423 | 152900 | 1587583990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 216 | 20240423 | 152800 | 1587583990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 217 | 20240423 | 152700 | 1587583990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 218 | 20240423 | 152600 | 1587583990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 219 | 20240423 | 152500 | 1587583990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 220 | 20240423 | 152400 | 1587583990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 221 | 20240423 | 152300 | 1587583990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 222 | 20240423 | 152200 | 1587583990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 223 | 20240423 | 152100 | 1587583990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 224 | 20240423 | 152000 | 1587583990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 225 | 20240423 | 151900 | 1587583990 | 6950 | 6960 | 6970 | 6930 | 4703 |
| 226 | 20240423 | 151800 | 1554924610 | 6950 | 6960 | 6960 | 6950 | 569 |
| 227 | 20240423 | 151700 | 1550967020 | 6950 | 6960 | 6960 | 6950 | 334 |
| 228 | 20240423 | 151600 | 1548642680 | 6950 | 6960 | 6960 | 6950 | 113 |
| 229 | 20240423 | 151500 | 1547856250 | 6960 | 6960 | 6960 | 6950 | 8 |
| 230 | 20240423 | 151400 | 1547800620 | 6940 | 6940 | 6960 | 6940 | 194 |
| 231 | 20240423 | 151300 | 1546453400 | 6940 | 6950 | 6950 | 6940 | 422 |
| 232 | 20240423 | 151200 | 1543523540 | 6940 | 6950 | 6950 | 6940 | 64 |
| 233 | 20240423 | 151100 | 1543079240 | 6950 | 6950 | 6950 | 6950 | 330 |
| 234 | 20240423 | 151000 | 1540785740 | 6950 | 6960 | 6960 | 6950 | 7 |
| 235 | 20240423 | 150900 | 1540737080 | 6950 | 6940 | 6950 | 6940 | 61 |
| 236 | 20240423 | 150800 | 1540313190 | 6950 | 6950 | 6960 | 6940 | 2811 |
| 237 | 20240423 | 150700 | 1520771790 | 6950 | 6940 | 6950 | 6940 | 83 |
| 238 | 20240423 | 150600 | 1520195590 | 6950 | 6940 | 6950 | 6940 | 139 |
| 239 | 20240423 | 150500 | 1519230630 | 6940 | 6940 | 6940 | 6940 | 412 |
| 240 | 20240423 | 150400 | 1516371350 | 6940 | 6940 | 6940 | 6930 | 714 |
| 241 | 20240423 | 150300 | 1511416250 | 6940 | 6940 | 6940 | 6930 | 455 |
| 242 | 20240423 | 150200 | 1508258600 | 6930 | 6940 | 6950 | 6930 | 3053 |
| 243 | 20240423 | 150100 | 1487072420 | 6940 | 6940 | 6940 | 6940 | 495 |
| 244 | 20240423 | 150000 | 1483637120 | 6940 | 6950 | 6950 | 6940 | 486 |
| 245 | 20240423 | 145900 | 1480264260 | 6950 | 6960 | 6960 | 6950 | 851 |
| 246 | 20240423 | 145800 | 1474349790 | 6960 | 6960 | 6960 | 6960 | 0 |
| 247 | 20240423 | 145700 | 1474349790 | 6960 | 6960 | 6960 | 6960 | 1 |
| 248 | 20240423 | 145600 | 1474342830 | 6960 | 6960 | 6960 | 6960 | 110 |
| 249 | 20240423 | 145500 | 1473577230 | 6950 | 6950 | 6950 | 6950 | 268 |
| 250 | 20240423 | 145400 | 1471714630 | 6950 | 6950 | 6950 | 6950 | 110 |
| 251 | 20240423 | 145300 | 1470950130 | 6950 | 6950 | 6950 | 6950 | 270 |
| 252 | 20240423 | 145200 | 1469073630 | 6960 | 6950 | 6960 | 6950 | 528 |
| 253 | 20240423 | 145100 | 1465403320 | 6950 | 6950 | 6950 | 6950 | 118 |
| 254 | 20240423 | 145000 | 1464583220 | 6960 | 6960 | 6960 | 6960 | 2 |
| 255 | 20240423 | 144900 | 1464569300 | 6960 | 6950 | 6960 | 6940 | 794 |
| 256 | 20240423 | 144800 | 1459055490 | 6950 | 6950 | 6950 | 6950 | 71 |
| 257 | 20240423 | 144700 | 1458562040 | 6950 | 6950 | 6950 | 6950 | 12 |
| 258 | 20240423 | 144600 | 1458478640 | 6950 | 6960 | 6960 | 6950 | 18 |
| 259 | 20240423 | 144500 | 1458353420 | 6950 | 6950 | 6950 | 6950 | 158 |
| 260 | 20240423 | 144400 | 1457255320 | 6950 | 6950 | 6950 | 6950 | 408 |
| 261 | 20240423 | 144300 | 1454419720 | 6950 | 6950 | 6950 | 6950 | 491 |
| 262 | 20240423 | 144200 | 1451007270 | 6950 | 6950 | 6950 | 6950 | 50 |
| 263 | 20240423 | 144100 | 1450659770 | 6950 | 6950 | 6950 | 6950 | 295 |
| 264 | 20240423 | 144000 | 1448609520 | 6960 | 6960 | 6960 | 6960 | 0 |
| 265 | 20240423 | 143900 | 1448609520 | 6960 | 6960 | 6960 | 6960 | 60 |
| 266 | 20240423 | 143800 | 1448191920 | 6950 | 6950 | 6950 | 6950 | 3 |
| 267 | 20240423 | 143700 | 1448171070 | 6950 | 6950 | 6950 | 6950 | 884 |
| 268 | 20240423 | 143600 | 1442027270 | 6950 | 6950 | 6950 | 6950 | 6 |
| 269 | 20240423 | 143500 | 1441985570 | 6950 | 6950 | 6950 | 6950 | 202 |
| 270 | 20240423 | 143400 | 1440581670 | 6950 | 6950 | 6950 | 6950 | 170 |
| 271 | 20240423 | 143300 | 1439400170 | 6950 | 6960 | 6960 | 6950 | 487 |
| 272 | 20240423 | 143200 | 1436015240 | 6950 | 6950 | 6950 | 6950 | 149 |
| 273 | 20240423 | 143100 | 1434979690 | 6950 | 6950 | 6950 | 6950 | 133 |
| 274 | 20240423 | 143000 | 1434055340 | 6950 | 6950 | 6950 | 6950 | 766 |
| 275 | 20240423 | 142900 | 1428731640 | 6950 | 6950 | 6950 | 6950 | 12 |
| 276 | 20240423 | 142800 | 1428648240 | 6950 | 6950 | 6950 | 6950 | 306 |
| 277 | 20240423 | 142700 | 1426521540 | 6950 | 6950 | 6950 | 6950 | 2087 |
| 278 | 20240423 | 142600 | 1412016890 | 6950 | 6950 | 6950 | 6950 | 45 |
| 279 | 20240423 | 142500 | 1411704140 | 6960 | 6960 | 6960 | 6960 | 0 |
| 280 | 20240423 | 142400 | 1411704140 | 6960 | 6960 | 6960 | 6960 | 0 |
| 281 | 20240423 | 142300 | 1411704140 | 6960 | 6960 | 6960 | 6960 | 1282 |
| 282 | 20240423 | 142200 | 1402781420 | 6970 | 6970 | 6970 | 6970 | 8 |
| 283 | 20240423 | 142100 | 1402725660 | 6970 | 6970 | 6970 | 6970 | 1438 |
| 284 | 20240423 | 142000 | 1392702800 | 6970 | 6970 | 6970 | 6970 | 324 |
| 285 | 20240423 | 141900 | 1390444520 | 6980 | 6980 | 6980 | 6980 | 12 |
| 286 | 20240423 | 141800 | 1390360760 | 6980 | 6980 | 6980 | 6980 | 9 |
| 287 | 20240423 | 141700 | 1390297940 | 6970 | 6990 | 6990 | 6970 | 53 |
| 288 | 20240423 | 141600 | 1389928410 | 6990 | 6980 | 6990 | 6980 | 1065 |
| 289 | 20240423 | 141500 | 1382494540 | 6980 | 6980 | 6980 | 6980 | 6 |
| 290 | 20240423 | 141400 | 1382452660 | 6980 | 6980 | 6980 | 6980 | 0 |
| 291 | 20240423 | 141300 | 1382452660 | 6980 | 6980 | 6980 | 6980 | 23 |
| 292 | 20240423 | 141200 | 1382292120 | 6980 | 6980 | 6980 | 6980 | 63 |
| 293 | 20240423 | 141100 | 1381852380 | 6980 | 6980 | 6980 | 6980 | 0 |
| 294 | 20240423 | 141000 | 1381852380 | 6980 | 6970 | 6980 | 6970 | 49 |
| 295 | 20240423 | 140900 | 1381510810 | 6970 | 6970 | 6970 | 6970 | 73 |
| 296 | 20240423 | 140800 | 1381002000 | 6970 | 6970 | 6970 | 6970 | 204 |
| 297 | 20240423 | 140700 | 1379580120 | 6970 | 6970 | 6970 | 6970 | 571 |
| 298 | 20240423 | 140600 | 1375600250 | 6970 | 6980 | 6980 | 6970 | 111 |
| 299 | 20240423 | 140500 | 1374826510 | 6980 | 6980 | 6980 | 6980 | 235 |
| 300 | 20240423 | 140400 | 1373186210 | 6980 | 6980 | 6980 | 6980 | 6 |
| 301 | 20240423 | 140300 | 1373144330 | 6970 | 6970 | 6970 | 6970 | 0 |
| 302 | 20240423 | 140200 | 1373144330 | 6970 | 6980 | 6980 | 6970 | 3 |
| 303 | 20240423 | 140100 | 1373123400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 304 | 20240423 | 140000 | 1373123400 | 6970 | 6970 | 6970 | 6970 | 10 |
| 305 | 20240423 | 135900 | 1373053700 | 6970 | 6960 | 6970 | 6960 | 1273 |
| 306 | 20240423 | 135800 | 1364183370 | 6960 | 6960 | 6960 | 6960 | 100 |
| 307 | 20240423 | 135700 | 1363487370 | 6960 | 6960 | 6960 | 6960 | 100 |
| 308 | 20240423 | 135600 | 1362791370 | 6960 | 6960 | 6960 | 6960 | 33 |
| 309 | 20240423 | 135500 | 1362561690 | 6960 | 6960 | 6960 | 6950 | 677 |
| 310 | 20240423 | 135400 | 1357853940 | 6960 | 6960 | 6960 | 6960 | 280 |
| 311 | 20240423 | 135300 | 1355905140 | 6950 | 6960 | 6960 | 6950 | 211 |
| 312 | 20240423 | 135200 | 1354438680 | 6960 | 6960 | 6960 | 6960 | 6 |
| 313 | 20240423 | 135100 | 1354396920 | 6960 | 6960 | 6960 | 6960 | 9 |
| 314 | 20240423 | 135000 | 1354334280 | 6960 | 6960 | 6960 | 6960 | 31 |
| 315 | 20240423 | 134900 | 1354118520 | 6960 | 6960 | 6960 | 6960 | 1 |
| 316 | 20240423 | 134800 | 1354111560 | 6960 | 6970 | 6970 | 6960 | 20 |
| 317 | 20240423 | 134700 | 1353972340 | 6960 | 6960 | 6960 | 6960 | 0 |
| 318 | 20240423 | 134600 | 1353972340 | 6960 | 6960 | 6960 | 6960 | 206 |
| 319 | 20240423 | 134500 | 1352538580 | 6960 | 6970 | 6970 | 6960 | 60 |
| 320 | 20240423 | 134400 | 1352120970 | 6960 | 6960 | 6960 | 6960 | 8 |
| 321 | 20240423 | 134300 | 1352065290 | 6960 | 6950 | 6960 | 6950 | 545 |
| 322 | 20240423 | 134200 | 1348272110 | 6950 | 6950 | 6950 | 6950 | 534 |
| 323 | 20240423 | 134100 | 1344560810 | 6950 | 6950 | 6950 | 6950 | 0 |
| 324 | 20240423 | 134000 | 1344560810 | 6950 | 6950 | 6950 | 6950 | 10 |
| 325 | 20240423 | 133900 | 1344491310 | 6940 | 6940 | 6940 | 6940 | 0 |
| 326 | 20240423 | 133800 | 1344491310 | 6940 | 6940 | 6940 | 6940 | 196 |
| 327 | 20240423 | 133700 | 1343131070 | 6940 | 6940 | 6940 | 6940 | 2 |
| 328 | 20240423 | 133600 | 1343117190 | 6940 | 6940 | 6940 | 6940 | 131 |
| 329 | 20240423 | 133500 | 1342208050 | 6950 | 6950 | 6950 | 6950 | 1 |
| 330 | 20240423 | 133400 | 1342201100 | 6950 | 6950 | 6950 | 6940 | 16 |
| 331 | 20240423 | 133300 | 1342089910 | 6940 | 6950 | 6950 | 6940 | 44 |
| 332 | 20240423 | 133200 | 1341784310 | 6950 | 6950 | 6950 | 6950 | 101 |
| 333 | 20240423 | 133100 | 1341082360 | 6950 | 6950 | 6950 | 6950 | 1375 |
| 334 | 20240423 | 133000 | 1331526110 | 6950 | 6960 | 6960 | 6950 | 80 |
| 335 | 20240423 | 132900 | 1330970100 | 6960 | 6960 | 6960 | 6960 | 140 |
| 336 | 20240423 | 132800 | 1329995700 | 6960 | 6960 | 6960 | 6960 | 368 |
| 337 | 20240423 | 132700 | 1327434420 | 6960 | 6960 | 6960 | 6960 | 13 |
| 338 | 20240423 | 132600 | 1327343940 | 6970 | 6970 | 6970 | 6970 | 0 |
| 339 | 20240423 | 132500 | 1327343940 | 6970 | 6970 | 6970 | 6970 | 0 |
| 340 | 20240423 | 132400 | 1327343940 | 6970 | 6970 | 6970 | 6970 | 5 |
| 341 | 20240423 | 132300 | 1327309090 | 6950 | 6960 | 6960 | 6950 | 299 |
| 342 | 20240423 | 132200 | 1325230250 | 6960 | 6960 | 6960 | 6960 | 126 |
| 343 | 20240423 | 132100 | 1324353290 | 6960 | 6960 | 6960 | 6960 | 881 |
| 344 | 20240423 | 132000 | 1318221530 | 6960 | 6960 | 6960 | 6960 | 51 |
| 345 | 20240423 | 131900 | 1317866570 | 6960 | 6960 | 6960 | 6960 | 5 |
| 346 | 20240423 | 131800 | 1317831770 | 6960 | 6960 | 6960 | 6960 | 856 |
| 347 | 20240423 | 131700 | 1311874010 | 6960 | 6960 | 6960 | 6960 | 5 |
| 348 | 20240423 | 131600 | 1311839210 | 6960 | 6960 | 6960 | 6960 | 0 |
| 349 | 20240423 | 131500 | 1311839210 | 6960 | 6960 | 6960 | 6960 | 105 |
| 350 | 20240423 | 131400 | 1311108410 | 6960 | 6960 | 6960 | 6960 | 7 |
| 351 | 20240423 | 131300 | 1311059690 | 6950 | 6950 | 6950 | 6950 | 1690 |
| 352 | 20240423 | 131200 | 1299314190 | 6950 | 6960 | 6960 | 6950 | 457 |
| 353 | 20240423 | 131100 | 1296137890 | 6950 | 6960 | 6960 | 6950 | 254 |
| 354 | 20240423 | 131000 | 1294370060 | 6950 | 6950 | 6950 | 6950 | 0 |
| 355 | 20240423 | 130900 | 1294370060 | 6950 | 6960 | 6960 | 6950 | 4597 |
| 356 | 20240423 | 130800 | 1262411290 | 6960 | 6950 | 6960 | 6950 | 12 |
| 357 | 20240423 | 130700 | 1262327840 | 6960 | 6960 | 6960 | 6960 | 299 |
| 358 | 20240423 | 130600 | 1260246800 | 6960 | 6960 | 6960 | 6960 | 2353 |
| 359 | 20240423 | 130500 | 1243869920 | 6960 | 6960 | 6960 | 6960 | 20 |
| 360 | 20240423 | 130400 | 1243730720 | 6960 | 6960 | 6960 | 6950 | 453 |
| 361 | 20240423 | 130300 | 1240580330 | 6960 | 6950 | 6960 | 6950 | 724 |
| 362 | 20240423 | 130200 | 1235542130 | 6960 | 6960 | 6960 | 6960 | 87 |
| 363 | 20240423 | 130100 | 1234936610 | 6950 | 6960 | 6960 | 6950 | 1269 |
| 364 | 20240423 | 130000 | 1226116830 | 6960 | 6970 | 6970 | 6960 | 5144 |
| 365 | 20240423 | 125900 | 1190314540 | 6960 | 6960 | 6960 | 6960 | 45 |
| 366 | 20240423 | 125800 | 1190001340 | 6960 | 6970 | 6970 | 6960 | 1881 |
| 367 | 20240423 | 125700 | 1176908920 | 6970 | 6970 | 6970 | 6970 | 387 |
| 368 | 20240423 | 125600 | 1174211530 | 6980 | 6980 | 6980 | 6980 | 0 |
| 369 | 20240423 | 125500 | 1174211530 | 6980 | 6980 | 6980 | 6980 | 31 |
| 370 | 20240423 | 125400 | 1173995150 | 6980 | 6980 | 6980 | 6970 | 451 |
| 371 | 20240423 | 125300 | 1170849380 | 6980 | 6970 | 6980 | 6970 | 93 |
| 372 | 20240423 | 125200 | 1170201160 | 6970 | 6970 | 6970 | 6970 | 212 |
| 373 | 20240423 | 125100 | 1168723520 | 6980 | 6970 | 6980 | 6970 | 11 |
| 374 | 20240423 | 125000 | 1168646840 | 6980 | 6980 | 6980 | 6980 | 7 |
| 375 | 20240423 | 124900 | 1168597980 | 6980 | 6980 | 6980 | 6980 | 36 |
| 376 | 20240423 | 124800 | 1168346700 | 6980 | 6980 | 6980 | 6980 | 30 |
| 377 | 20240423 | 124700 | 1168137300 | 6980 | 6980 | 6980 | 6980 | 40 |
| 378 | 20240423 | 124600 | 1167858100 | 6980 | 6980 | 6980 | 6980 | 40 |
| 379 | 20240423 | 124500 | 1167578900 | 6980 | 6980 | 6980 | 6980 | 6 |
| 380 | 20240423 | 124400 | 1167537020 | 6970 | 6980 | 6980 | 6970 | 17 |
| 381 | 20240423 | 124300 | 1167418520 | 6970 | 6970 | 6970 | 6970 | 15 |
| 382 | 20240423 | 124200 | 1167313970 | 6980 | 6980 | 6980 | 6980 | 16 |
| 383 | 20240423 | 124100 | 1167202290 | 6980 | 6980 | 6980 | 6980 | 138 |
| 384 | 20240423 | 124000 | 1166239050 | 6970 | 6970 | 6970 | 6970 | 368 |
| 385 | 20240423 | 123900 | 1163674090 | 6960 | 6960 | 6960 | 6960 | 0 |
| 386 | 20240423 | 123800 | 1163674090 | 6960 | 6970 | 6970 | 6960 | 881 |
| 387 | 20240423 | 123700 | 1157533790 | 6980 | 6970 | 6980 | 6970 | 6 |
| 388 | 20240423 | 123600 | 1157491960 | 6980 | 6970 | 6980 | 6970 | 13 |
| 389 | 20240423 | 123500 | 1157401340 | 6980 | 6970 | 6980 | 6970 | 57 |
| 390 | 20240423 | 123400 | 1157004040 | 6980 | 6980 | 6980 | 6980 | 58 |
| 391 | 20240423 | 123300 | 1156599200 | 6980 | 6980 | 6980 | 6980 | 28 |
| 392 | 20240423 | 123200 | 1156403760 | 6980 | 6980 | 6980 | 6980 | 0 |
| 393 | 20240423 | 123100 | 1156403760 | 6980 | 6980 | 6980 | 6980 | 1 |
| 394 | 20240423 | 123000 | 1156396780 | 6980 | 6980 | 6980 | 6980 | 8 |
| 395 | 20240423 | 122900 | 1156340940 | 6980 | 6980 | 6980 | 6980 | 50 |
| 396 | 20240423 | 122800 | 1155991940 | 6980 | 6980 | 6980 | 6980 | 0 |
| 397 | 20240423 | 122700 | 1155991940 | 6980 | 6980 | 6980 | 6980 | 351 |
| 398 | 20240423 | 122600 | 1153541960 | 6970 | 6970 | 6970 | 6970 | 2 |
| 399 | 20240423 | 122500 | 1153528020 | 6970 | 6970 | 6970 | 6970 | 261 |
| 400 | 20240423 | 122400 | 1151708850 | 6970 | 6970 | 6970 | 6970 | 67 |
| 401 | 20240423 | 122300 | 1151241860 | 6970 | 6970 | 6970 | 6970 | 648 |
| 402 | 20240423 | 122200 | 1146725300 | 6970 | 6960 | 6970 | 6960 | 304 |
| 403 | 20240423 | 122100 | 1144609420 | 6970 | 6970 | 6970 | 6960 | 73 |
| 404 | 20240423 | 122000 | 1144101190 | 6970 | 6970 | 6970 | 6970 | 151 |
| 405 | 20240423 | 121900 | 1143048720 | 6970 | 6970 | 6970 | 6970 | 9 |
| 406 | 20240423 | 121800 | 1142985990 | 6970 | 6970 | 6970 | 6970 | 307 |
| 407 | 20240423 | 121700 | 1140846200 | 6970 | 6970 | 6970 | 6970 | 21 |
| 408 | 20240423 | 121600 | 1140699830 | 6970 | 6970 | 6970 | 6970 | 30 |
| 409 | 20240423 | 121500 | 1140490730 | 6970 | 6970 | 6970 | 6970 | 249 |
| 410 | 20240423 | 121400 | 1138755200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 411 | 20240423 | 121300 | 1138755200 | 6980 | 6980 | 6980 | 6980 | 2 |
| 412 | 20240423 | 121200 | 1138741240 | 6970 | 6970 | 6970 | 6970 | 100 |
| 413 | 20240423 | 121100 | 1138044240 | 6980 | 6980 | 6980 | 6980 | 1 |
| 414 | 20240423 | 121000 | 1138037260 | 6980 | 6980 | 6980 | 6980 | 202 |
| 415 | 20240423 | 120900 | 1136627300 | 6980 | 6980 | 6980 | 6980 | 102 |
| 416 | 20240423 | 120800 | 1135915340 | 6970 | 6960 | 6970 | 6960 | 366 |
| 417 | 20240423 | 120700 | 1133365960 | 6970 | 6970 | 6970 | 6970 | 907 |
| 418 | 20240423 | 120600 | 1127044170 | 6980 | 6980 | 6980 | 6980 | 200 |
| 419 | 20240423 | 120500 | 1125648170 | 6970 | 6970 | 6980 | 6970 | 509 |
| 420 | 20240423 | 120400 | 1122100430 | 6970 | 6970 | 6980 | 6970 | 79 |
| 421 | 20240423 | 120300 | 1121549790 | 6970 | 6980 | 6980 | 6970 | 1618 |
| 422 | 20240423 | 120200 | 1110256700 | 6980 | 6980 | 6980 | 6980 | 51 |
| 423 | 20240423 | 120100 | 1109900720 | 6990 | 6990 | 6990 | 6990 | 0 |
| 424 | 20240423 | 120000 | 1109900720 | 6990 | 6980 | 6990 | 6980 | 80 |
| 425 | 20240423 | 115900 | 1109342100 | 6990 | 6990 | 6990 | 6990 | 90 |
| 426 | 20240423 | 115800 | 1108713000 | 6990 | 6980 | 6990 | 6980 | 50 |
| 427 | 20240423 | 115700 | 1108363950 | 6980 | 7000 | 7000 | 6980 | 625 |
| 428 | 20240423 | 115600 | 1103996660 | 7000 | 7000 | 7000 | 6990 | 152 |
| 429 | 20240423 | 115500 | 1102934160 | 6990 | 6990 | 6990 | 6990 | 65 |
| 430 | 20240423 | 115400 | 1102479810 | 6990 | 6990 | 6990 | 6990 | 62 |
| 431 | 20240423 | 115300 | 1102046430 | 7000 | 7000 | 7000 | 7000 | 72 |
| 432 | 20240423 | 115200 | 1101542430 | 7000 | 6990 | 7000 | 6990 | 64 |
| 433 | 20240423 | 115100 | 1101095050 | 6990 | 6990 | 6990 | 6990 | 59 |
| 434 | 20240423 | 115000 | 1100682640 | 6990 | 6990 | 6990 | 6990 | 97 |
| 435 | 20240423 | 114900 | 1100004610 | 7000 | 6990 | 7000 | 6990 | 12 |
| 436 | 20240423 | 114800 | 1099920700 | 7000 | 7000 | 7000 | 7000 | 298 |
| 437 | 20240423 | 114700 | 1097834700 | 7000 | 7000 | 7000 | 7000 | 534 |
| 438 | 20240423 | 114600 | 1094096700 | 7000 | 7000 | 7000 | 7000 | 451 |
| 439 | 20240423 | 114500 | 1090939700 | 7000 | 7000 | 7000 | 7000 | 1 |
| 440 | 20240423 | 114400 | 1090932700 | 7000 | 7000 | 7000 | 7000 | 92 |
| 441 | 20240423 | 114300 | 1090288700 | 6990 | 7000 | 7000 | 6990 | 1044 |
| 442 | 20240423 | 114200 | 1082991110 | 7000 | 7000 | 7000 | 7000 | 1 |
| 443 | 20240423 | 114100 | 1082984110 | 6990 | 6990 | 6990 | 6990 | 0 |
| 444 | 20240423 | 114000 | 1082984110 | 6990 | 6990 | 6990 | 6990 | 0 |
| 445 | 20240423 | 113900 | 1082984110 | 6990 | 6990 | 6990 | 6990 | 0 |
| 446 | 20240423 | 113800 | 1082984110 | 6990 | 6990 | 6990 | 6990 | 25 |
| 447 | 20240423 | 113700 | 1082809360 | 6990 | 6990 | 6990 | 6990 | 388 |
| 448 | 20240423 | 113600 | 1080097240 | 6990 | 6990 | 6990 | 6990 | 46 |
| 449 | 20240423 | 113500 | 1079775700 | 6990 | 6990 | 6990 | 6990 | 16 |
| 450 | 20240423 | 113400 | 1079663860 | 6990 | 6990 | 6990 | 6990 | 154 |
| 451 | 20240423 | 113300 | 1078587400 | 7000 | 6990 | 7000 | 6990 | 32 |
| 452 | 20240423 | 113200 | 1078363700 | 6990 | 6990 | 6990 | 6990 | 0 |
| 453 | 20240423 | 113100 | 1078363700 | 6990 | 6990 | 6990 | 6990 | 268 |
| 454 | 20240423 | 113000 | 1076490380 | 6990 | 6990 | 6990 | 6990 | 10 |
| 455 | 20240423 | 112900 | 1076420480 | 6990 | 6990 | 6990 | 6990 | 0 |
| 456 | 20240423 | 112800 | 1076420480 | 6990 | 6980 | 6990 | 6980 | 238 |
| 457 | 20240423 | 112700 | 1074759180 | 6980 | 6980 | 6980 | 6980 | 4 |
| 458 | 20240423 | 112600 | 1074731260 | 6980 | 6980 | 6980 | 6980 | 1320 |
| 459 | 20240423 | 112500 | 1065517660 | 6980 | 6980 | 6980 | 6980 | 209 |
| 460 | 20240423 | 112400 | 1064058840 | 6990 | 6990 | 6990 | 6990 | 136 |
| 461 | 20240423 | 112300 | 1063108200 | 6990 | 6980 | 6990 | 6980 | 73 |
| 462 | 20240423 | 112200 | 1062598050 | 6980 | 6990 | 6990 | 6980 | 108 |
| 463 | 20240423 | 112100 | 1061843900 | 6990 | 6990 | 6990 | 6990 | 485 |
| 464 | 20240423 | 112000 | 1058453750 | 6980 | 6980 | 6980 | 6980 | 167 |
| 465 | 20240423 | 111900 | 1057288090 | 6980 | 6980 | 6980 | 6980 | 0 |
| 466 | 20240423 | 111800 | 1057288090 | 6980 | 6980 | 6980 | 6980 | 114 |
| 467 | 20240423 | 111700 | 1056492370 | 6980 | 6980 | 6980 | 6980 | 279 |
| 468 | 20240423 | 111600 | 1054544950 | 6990 | 6990 | 6990 | 6990 | 500 |
| 469 | 20240423 | 111500 | 1051049950 | 6990 | 6990 | 6990 | 6990 | 40 |
| 470 | 20240423 | 111400 | 1050770350 | 6990 | 6990 | 6990 | 6990 | 0 |
| 471 | 20240423 | 111300 | 1050770350 | 6990 | 6980 | 6990 | 6980 | 70 |
| 472 | 20240423 | 111200 | 1050281150 | 6980 | 6980 | 6980 | 6980 | 86 |
| 473 | 20240423 | 111100 | 1049680870 | 6990 | 6990 | 6990 | 6990 | 501 |
| 474 | 20240423 | 111000 | 1046178880 | 6990 | 7000 | 7000 | 6990 | 8 |
| 475 | 20240423 | 110900 | 1046122950 | 6980 | 6990 | 7000 | 6980 | 593 |
| 476 | 20240423 | 110800 | 1041978770 | 6980 | 6980 | 6980 | 6980 | 27 |
| 477 | 20240423 | 110700 | 1041790310 | 6980 | 6980 | 6980 | 6980 | 886 |
| 478 | 20240423 | 110600 | 1035606030 | 6980 | 6980 | 6980 | 6980 | 189 |
| 479 | 20240423 | 110500 | 1034286810 | 6980 | 6980 | 6980 | 6980 | 21 |
| 480 | 20240423 | 110400 | 1034140230 | 6980 | 6970 | 6980 | 6970 | 678 |
| 481 | 20240423 | 110300 | 1029408490 | 6980 | 6970 | 6980 | 6970 | 618 |
| 482 | 20240423 | 110200 | 1025101020 | 6980 | 6980 | 6980 | 6980 | 400 |
| 483 | 20240423 | 110100 | 1022309020 | 6970 | 6970 | 6970 | 6970 | 317 |
| 484 | 20240423 | 110000 | 1020099530 | 6970 | 6970 | 6970 | 6970 | 0 |
| 485 | 20240423 | 105900 | 1020099530 | 6970 | 6980 | 6980 | 6970 | 1308 |
| 486 | 20240423 | 105800 | 1010978910 | 6980 | 6970 | 6980 | 6970 | 569 |
| 487 | 20240423 | 105700 | 1007012920 | 6970 | 6970 | 6970 | 6970 | 139 |
| 488 | 20240423 | 105600 | 1006044090 | 6970 | 6980 | 6980 | 6960 | 911 |
| 489 | 20240423 | 105500 | 999697370 | 6980 | 6970 | 6980 | 6970 | 135 |
| 490 | 20240423 | 105400 | 998756390 | 6970 | 6970 | 6970 | 6970 | 56 |
| 491 | 20240423 | 105300 | 998366070 | 6970 | 6970 | 6980 | 6970 | 1729 |
| 492 | 20240423 | 105200 | 986314160 | 6970 | 6980 | 6980 | 6960 | 3468 |
| 493 | 20240423 | 105100 | 962140430 | 6970 | 6980 | 6980 | 6970 | 629 |
| 494 | 20240423 | 105000 | 957755020 | 6970 | 6980 | 6980 | 6970 | 59 |
| 495 | 20240423 | 104900 | 957343220 | 6990 | 6980 | 6990 | 6980 | 924 |
| 496 | 20240423 | 104800 | 950891690 | 6980 | 6990 | 6990 | 6980 | 1902 |
| 497 | 20240423 | 104700 | 937606010 | 6990 | 7000 | 7000 | 6990 | 3104 |
| 498 | 20240423 | 104600 | 915909020 | 6990 | 7000 | 7000 | 6990 | 326 |
| 499 | 20240423 | 104500 | 913627600 | 7000 | 7000 | 7000 | 7000 | 1559 |
| 500 | 20240423 | 104400 | 902714600 | 7000 | 7000 | 7000 | 7000 | 352 |
| 501 | 20240423 | 104300 | 900250600 | 7000 | 7020 | 7020 | 7000 | 327 |
| 502 | 20240423 | 104200 | 897959580 | 7010 | 7010 | 7010 | 7010 | 450 |
| 503 | 20240423 | 104100 | 894805080 | 7020 | 7020 | 7020 | 7020 | 14 |
| 504 | 20240423 | 104000 | 894706800 | 7000 | 7020 | 7020 | 7000 | 203 |
| 505 | 20240423 | 103900 | 893285680 | 7030 | 7030 | 7030 | 7030 | 0 |
| 506 | 20240423 | 103800 | 893285680 | 7030 | 7010 | 7030 | 7000 | 79 |
| 507 | 20240423 | 103700 | 892732070 | 7030 | 7010 | 7030 | 7000 | 2150 |
| 508 | 20240423 | 103600 | 877648560 | 7010 | 7010 | 7010 | 7010 | 150 |
| 509 | 20240423 | 103500 | 876597060 | 7030 | 7030 | 7030 | 7030 | 0 |
| 510 | 20240423 | 103400 | 876597060 | 7030 | 7030 | 7030 | 7030 | 4 |
| 511 | 20240423 | 103300 | 876568940 | 7020 | 7020 | 7020 | 7020 | 1 |
| 512 | 20240423 | 103200 | 876561920 | 7010 | 7010 | 7010 | 7010 | 0 |
| 513 | 20240423 | 103100 | 876561920 | 7010 | 7030 | 7030 | 7010 | 1013 |
| 514 | 20240423 | 103000 | 869450570 | 7030 | 7040 | 7040 | 7030 | 580 |
| 515 | 20240423 | 102900 | 865373120 | 7050 | 7050 | 7050 | 7050 | 20 |
| 516 | 20240423 | 102800 | 865232120 | 7050 | 7030 | 7050 | 7030 | 753 |
| 517 | 20240423 | 102700 | 859938350 | 7050 | 7050 | 7050 | 7050 | 1 |
| 518 | 20240423 | 102600 | 859931300 | 7030 | 7040 | 7040 | 7030 | 216 |
| 519 | 20240423 | 102500 | 858411710 | 7060 | 7040 | 7060 | 7040 | 12 |
| 520 | 20240423 | 102400 | 858327030 | 7040 | 7050 | 7050 | 7040 | 4355 |
| 521 | 20240423 | 102300 | 827660440 | 7050 | 7040 | 7050 | 7040 | 3277 |
| 522 | 20240423 | 102200 | 804571450 | 7040 | 7030 | 7040 | 7020 | 1024 |
| 523 | 20240423 | 102100 | 797364970 | 7030 | 7030 | 7030 | 7030 | 6 |
| 524 | 20240423 | 102000 | 797322790 | 7030 | 7040 | 7040 | 7010 | 257 |
| 525 | 20240423 | 101900 | 795517160 | 7030 | 7030 | 7040 | 7020 | 206 |
| 526 | 20240423 | 101800 | 794068780 | 7010 | 7040 | 7040 | 7010 | 370 |
| 527 | 20240423 | 101700 | 791469180 | 7040 | 7040 | 7040 | 7040 | 2 |
| 528 | 20240423 | 101600 | 791455100 | 7030 | 7040 | 7040 | 7030 | 74 |
| 529 | 20240423 | 101500 | 790934870 | 7030 | 7030 | 7040 | 7030 | 1120 |
| 530 | 20240423 | 101400 | 783061260 | 7030 | 7030 | 7030 | 7030 | 0 |
| 531 | 20240423 | 101300 | 783061260 | 7030 | 7030 | 7030 | 7030 | 0 |
| 532 | 20240423 | 101200 | 783061260 | 7030 | 7020 | 7030 | 7010 | 3166 |
| 533 | 20240423 | 101100 | 760809710 | 7020 | 7010 | 7020 | 7010 | 262 |
| 534 | 20240423 | 101000 | 758970720 | 7020 | 7020 | 7020 | 7020 | 18 |
| 535 | 20240423 | 100900 | 758844360 | 7020 | 7020 | 7020 | 7020 | 5 |
| 536 | 20240423 | 100800 | 758809260 | 7030 | 7010 | 7030 | 7010 | 226 |
| 537 | 20240423 | 100700 | 757224980 | 7010 | 7030 | 7030 | 7010 | 382 |
| 538 | 20240423 | 100600 | 754541480 | 7030 | 7020 | 7030 | 7010 | 4428 |
| 539 | 20240423 | 100500 | 723463080 | 7030 | 7020 | 7030 | 7020 | 521 |
| 540 | 20240423 | 100400 | 719805100 | 7020 | 7020 | 7020 | 7020 | 0 |
| 541 | 20240423 | 100300 | 719805100 | 7020 | 7000 | 7020 | 7000 | 166 |
| 542 | 20240423 | 100200 | 718640100 | 7000 | 7000 | 7020 | 7000 | 149 |
| 543 | 20240423 | 100100 | 717597060 | 7000 | 7000 | 7020 | 7000 | 1567 |
| 544 | 20240423 | 100000 | 706628040 | 7000 | 7000 | 7000 | 7000 | 126 |
| 545 | 20240423 | 095900 | 705746040 | 7000 | 6990 | 7000 | 6990 | 242 |
| 546 | 20240423 | 095800 | 704053960 | 6990 | 7000 | 7030 | 6990 | 6144 |
| 547 | 20240423 | 095700 | 661049960 | 7000 | 7020 | 7020 | 7000 | 3001 |
| 548 | 20240423 | 095600 | 640023820 | 7020 | 7020 | 7020 | 7020 | 580 |
| 549 | 20240423 | 095500 | 635952220 | 7020 | 7020 | 7020 | 7020 | 245 |
| 550 | 20240423 | 095400 | 634232320 | 7020 | 7020 | 7030 | 7020 | 171 |
| 551 | 20240423 | 095300 | 633031700 | 7030 | 7030 | 7030 | 7030 | 70 |
| 552 | 20240423 | 095200 | 632539600 | 7030 | 7030 | 7030 | 7030 | 31 |
| 553 | 20240423 | 095100 | 632321670 | 7040 | 7040 | 7040 | 7040 | 10 |
| 554 | 20240423 | 095000 | 632251270 | 7010 | 7040 | 7040 | 7010 | 1743 |
| 555 | 20240423 | 094900 | 620018270 | 7030 | 7040 | 7040 | 7030 | 17 |
| 556 | 20240423 | 094800 | 619898630 | 7040 | 7040 | 7040 | 7030 | 227 |
| 557 | 20240423 | 094700 | 618301810 | 7040 | 7030 | 7040 | 7020 | 2601 |
| 558 | 20240423 | 094600 | 600039070 | 7040 | 7020 | 7040 | 7020 | 427 |
| 559 | 20240423 | 094500 | 597037390 | 7030 | 7010 | 7030 | 7010 | 73 |
| 560 | 20240423 | 094400 | 596525100 | 7010 | 7020 | 7030 | 7010 | 1101 |
| 561 | 20240423 | 094300 | 588799320 | 7030 | 7030 | 7030 | 7030 | 128 |
| 562 | 20240423 | 094200 | 587899480 | 7030 | 7030 | 7040 | 7030 | 164 |
| 563 | 20240423 | 094100 | 586746550 | 7040 | 7040 | 7040 | 7030 | 152 |
| 564 | 20240423 | 094000 | 585676830 | 7040 | 7040 | 7050 | 7040 | 4387 |
| 565 | 20240423 | 093900 | 554762820 | 7040 | 7040 | 7050 | 7040 | 660 |
| 566 | 20240423 | 093800 | 550116160 | 7050 | 7050 | 7050 | 7050 | 4 |
| 567 | 20240423 | 093700 | 550087960 | 7050 | 7050 | 7050 | 7040 | 312 |
| 568 | 20240423 | 093600 | 547891370 | 7060 | 7040 | 7060 | 7040 | 68 |
| 569 | 20240423 | 093500 | 547412090 | 7030 | 7060 | 7060 | 7030 | 2817 |
| 570 | 20240423 | 093400 | 527566090 | 7070 | 7070 | 7070 | 7070 | 69 |
| 571 | 20240423 | 093300 | 527078260 | 7070 | 7070 | 7070 | 7070 | 304 |
| 572 | 20240423 | 093200 | 524928980 | 7080 | 7080 | 7080 | 7080 | 1224 |
| 573 | 20240423 | 093100 | 516263060 | 7080 | 7080 | 7080 | 7080 | 116 |
| 574 | 20240423 | 093000 | 515441780 | 7080 | 7080 | 7080 | 7080 | 175 |
| 575 | 20240423 | 092900 | 514202780 | 7080 | 7080 | 7080 | 7080 | 941 |
| 576 | 20240423 | 092800 | 507540500 | 7080 | 7080 | 7080 | 7070 | 603 |
| 577 | 20240423 | 092700 | 503271280 | 7080 | 7070 | 7080 | 7070 | 1066 |
| 578 | 20240423 | 092600 | 495729550 | 7070 | 7070 | 7080 | 7070 | 32 |
| 579 | 20240423 | 092500 | 495503160 | 7080 | 7070 | 7080 | 7070 | 246 |
| 580 | 20240423 | 092400 | 493762000 | 7080 | 7090 | 7090 | 7080 | 900 |
| 581 | 20240423 | 092300 | 487389990 | 7080 | 7080 | 7090 | 7070 | 470 |
| 582 | 20240423 | 092200 | 484061950 | 7080 | 7090 | 7090 | 7070 | 41 |
| 583 | 20240423 | 092100 | 483771500 | 7090 | 7090 | 7100 | 7070 | 3579 |
| 584 | 20240423 | 092000 | 458389360 | 7090 | 7070 | 7090 | 7070 | 730 |
| 585 | 20240423 | 091900 | 453225600 | 7070 | 7080 | 7080 | 7060 | 431 |
| 586 | 20240423 | 091800 | 450178920 | 7070 | 7080 | 7080 | 7070 | 733 |
| 587 | 20240423 | 091700 | 444995180 | 7090 | 7090 | 7090 | 7080 | 488 |
| 588 | 20240423 | 091600 | 441536740 | 7090 | 7100 | 7100 | 7090 | 329 |
| 589 | 20240423 | 091500 | 439203430 | 7100 | 7080 | 7100 | 7080 | 1484 |
| 590 | 20240423 | 091400 | 428684000 | 7090 | 7090 | 7100 | 7080 | 280 |
| 591 | 20240423 | 091300 | 426699490 | 7100 | 7100 | 7100 | 7060 | 2022 |
| 592 | 20240423 | 091200 | 412359690 | 7100 | 7070 | 7100 | 7060 | 4764 |
| 593 | 20240423 | 091100 | 378597090 | 7090 | 7100 | 7100 | 7080 | 1229 |
| 594 | 20240423 | 091000 | 369882080 | 7100 | 7090 | 7100 | 7080 | 796 |
| 595 | 20240423 | 090900 | 364243500 | 7080 | 7060 | 7080 | 7060 | 895 |
| 596 | 20240423 | 090800 | 357913070 | 7070 | 7080 | 7090 | 7070 | 893 |
| 597 | 20240423 | 090700 | 351594520 | 7080 | 7120 | 7130 | 7060 | 1603 |
| 598 | 20240423 | 090600 | 340242740 | 7130 | 7110 | 7140 | 7110 | 9452 |
| 599 | 20240423 | 090500 | 272938110 | 7110 | 7020 | 7110 | 7020 | 20325 |
| 600 | 20240423 | 090400 | 129303490 | 7020 | 7020 | 7030 | 7010 | 488 |
| 601 | 20240423 | 090300 | 125876920 | 7030 | 7020 | 7030 | 7020 | 1119 |
| 602 | 20240423 | 090200 | 118011940 | 7030 | 7010 | 7030 | 7010 | 4103 |
| 603 | 20240423 | 090100 | 89171130 | 7010 | 6970 | 7020 | 6970 | 6670 |
| 604 | 20240423 | 090000 | 42593650 | 6980 | 6960 | 6990 | 6960 | 6115 |