34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240423 | 192700 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 10549 |
| 3 | 20240423 | 192600 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 4 | 20240423 | 192500 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 5 | 20240423 | 192400 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 6 | 20240423 | 192300 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 7 | 20240423 | 192200 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 8 | 20240423 | 192100 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 9 | 20240423 | 192000 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 10 | 20240423 | 191900 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 11 | 20240423 | 191800 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 12 | 20240423 | 191700 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 13 | 20240423 | 191600 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 14 | 20240423 | 191500 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 15 | 20240423 | 191400 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 16 | 20240423 | 191300 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 17 | 20240423 | 191200 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 18 | 20240423 | 191100 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 19 | 20240423 | 191000 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 20 | 20240423 | 190900 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 21 | 20240423 | 190800 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 22 | 20240423 | 190700 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 23 | 20240423 | 190600 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 24 | 20240423 | 190500 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 25 | 20240423 | 190400 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 26 | 20240423 | 190300 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 27 | 20240423 | 190200 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 28 | 20240423 | 190100 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 29 | 20240423 | 190000 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 30 | 20240423 | 185900 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 31 | 20240423 | 185800 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 32 | 20240423 | 185700 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 10549 |
| 33 | 20240423 | 185600 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 34 | 20240423 | 185500 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 35 | 20240423 | 185400 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 36 | 20240423 | 185300 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 37 | 20240423 | 185200 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 38 | 20240423 | 185100 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 39 | 20240423 | 185000 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 40 | 20240423 | 184900 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 41 | 20240423 | 184800 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 42 | 20240423 | 184700 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 43 | 20240423 | 184600 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 44 | 20240423 | 184500 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 45 | 20240423 | 184400 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 46 | 20240423 | 184300 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 47 | 20240423 | 184200 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 48 | 20240423 | 184100 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 49 | 20240423 | 184000 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 50 | 20240423 | 183900 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 51 | 20240423 | 183800 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 52 | 20240423 | 183700 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 53 | 20240423 | 183600 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 54 | 20240423 | 183500 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 55 | 20240423 | 183400 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 56 | 20240423 | 183300 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 57 | 20240423 | 183200 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 58 | 20240423 | 183100 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 59 | 20240423 | 183000 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 60 | 20240423 | 182900 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 61 | 20240423 | 182800 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 62 | 20240423 | 182700 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 10549 |
| 63 | 20240423 | 182600 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 64 | 20240423 | 182500 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 65 | 20240423 | 182400 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 66 | 20240423 | 182300 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 67 | 20240423 | 182200 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 68 | 20240423 | 182100 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 69 | 20240423 | 182000 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 70 | 20240423 | 181900 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 71 | 20240423 | 181800 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 72 | 20240423 | 181700 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 73 | 20240423 | 181600 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 74 | 20240423 | 181500 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 75 | 20240423 | 181400 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 76 | 20240423 | 181300 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 77 | 20240423 | 181200 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 78 | 20240423 | 181100 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 79 | 20240423 | 181000 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 80 | 20240423 | 180900 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 81 | 20240423 | 180800 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 82 | 20240423 | 180700 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 83 | 20240423 | 180600 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 84 | 20240423 | 180500 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 85 | 20240423 | 180400 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 86 | 20240423 | 180300 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 87 | 20240423 | 180200 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 88 | 20240423 | 180100 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 89 | 20240423 | 180000 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 90 | 20240423 | 175900 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 91 | 20240423 | 175800 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 92 | 20240423 | 175700 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 10549 |
| 93 | 20240423 | 175600 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 94 | 20240423 | 175500 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 95 | 20240423 | 175400 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 96 | 20240423 | 175300 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 97 | 20240423 | 175200 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 98 | 20240423 | 175100 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 99 | 20240423 | 175000 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 100 | 20240423 | 174900 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 101 | 20240423 | 174800 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 102 | 20240423 | 174700 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 103 | 20240423 | 174600 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 104 | 20240423 | 174500 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 105 | 20240423 | 174400 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 106 | 20240423 | 174300 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 107 | 20240423 | 174200 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 108 | 20240423 | 174100 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 109 | 20240423 | 174000 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 110 | 20240423 | 173900 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 111 | 20240423 | 173800 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 112 | 20240423 | 173700 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 113 | 20240423 | 173600 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 114 | 20240423 | 173500 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 115 | 20240423 | 173400 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 116 | 20240423 | 173300 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 117 | 20240423 | 173200 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 118 | 20240423 | 173100 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 119 | 20240423 | 173000 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 120 | 20240423 | 172900 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 121 | 20240423 | 172800 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 122 | 20240423 | 172700 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 10549 |
| 123 | 20240423 | 172600 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 124 | 20240423 | 172500 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 125 | 20240423 | 172400 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 126 | 20240423 | 172300 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 127 | 20240423 | 172200 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 128 | 20240423 | 172100 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 129 | 20240423 | 172000 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 130 | 20240423 | 171900 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 131 | 20240423 | 171800 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 132 | 20240423 | 171700 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 133 | 20240423 | 171600 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 134 | 20240423 | 171500 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 135 | 20240423 | 171400 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 136 | 20240423 | 171300 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 137 | 20240423 | 171200 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 138 | 20240423 | 171100 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 139 | 20240423 | 171000 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 140 | 20240423 | 170900 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 141 | 20240423 | 170800 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 142 | 20240423 | 170700 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 143 | 20240423 | 170600 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 144 | 20240423 | 170500 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 145 | 20240423 | 170400 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 146 | 20240423 | 170300 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 147 | 20240423 | 170200 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 148 | 20240423 | 170100 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 149 | 20240423 | 170000 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 150 | 20240423 | 165900 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 151 | 20240423 | 165800 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 152 | 20240423 | 165700 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 10549 |
| 153 | 20240423 | 165600 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 154 | 20240423 | 165500 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 155 | 20240423 | 165400 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 156 | 20240423 | 165300 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 157 | 20240423 | 165200 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 158 | 20240423 | 165100 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 159 | 20240423 | 165000 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 160 | 20240423 | 164900 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 161 | 20240423 | 164800 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 162 | 20240423 | 164700 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 163 | 20240423 | 164600 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 164 | 20240423 | 164500 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 165 | 20240423 | 164400 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 166 | 20240423 | 164300 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 167 | 20240423 | 164200 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 168 | 20240423 | 164100 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 169 | 20240423 | 164000 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 170 | 20240423 | 163900 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 171 | 20240423 | 163800 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 172 | 20240423 | 163700 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 173 | 20240423 | 163600 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 174 | 20240423 | 163500 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 175 | 20240423 | 163400 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 176 | 20240423 | 163300 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 177 | 20240423 | 163200 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 178 | 20240423 | 163100 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 179 | 20240423 | 163000 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 180 | 20240423 | 162900 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 181 | 20240423 | 162800 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 182 | 20240423 | 162700 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 10549 |
| 183 | 20240423 | 162600 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 184 | 20240423 | 162500 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 185 | 20240423 | 162400 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 186 | 20240423 | 162300 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 187 | 20240423 | 162200 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 188 | 20240423 | 162100 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 189 | 20240423 | 162000 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 190 | 20240423 | 161900 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 191 | 20240423 | 161800 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 192 | 20240423 | 161700 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 193 | 20240423 | 161600 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 194 | 20240423 | 161500 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 195 | 20240423 | 161400 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 196 | 20240423 | 161300 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 197 | 20240423 | 161200 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 198 | 20240423 | 161100 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 199 | 20240423 | 161000 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 200 | 20240423 | 160900 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 201 | 20240423 | 160800 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 202 | 20240423 | 160700 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 203 | 20240423 | 160600 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 204 | 20240423 | 160500 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 205 | 20240423 | 160400 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 206 | 20240423 | 160300 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 207 | 20240423 | 160200 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 208 | 20240423 | 160100 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 209 | 20240423 | 160000 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 210 | 20240423 | 155900 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 211 | 20240423 | 155800 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 212 | 20240423 | 155700 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 10549 |
| 213 | 20240423 | 155600 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 214 | 20240423 | 155500 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 215 | 20240423 | 155400 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 216 | 20240423 | 155300 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 217 | 20240423 | 155200 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 218 | 20240423 | 155100 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 219 | 20240423 | 155000 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 220 | 20240423 | 154900 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 221 | 20240423 | 154800 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 222 | 20240423 | 154700 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 223 | 20240423 | 154600 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 224 | 20240423 | 154500 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 225 | 20240423 | 154400 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 226 | 20240423 | 154300 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 227 | 20240423 | 154200 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 228 | 20240423 | 154100 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 229 | 20240423 | 154000 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 230 | 20240423 | 153900 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 231 | 20240423 | 153800 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 232 | 20240423 | 153700 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 233 | 20240423 | 153600 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 234 | 20240423 | 153500 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 235 | 20240423 | 153400 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 236 | 20240423 | 153300 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 237 | 20240423 | 153200 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 238 | 20240423 | 153100 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 0 |
| 239 | 20240423 | 153000 | 17993612160 | 21000 | 21000 | 21000 | 21000 | 10549 |
| 240 | 20240423 | 152900 | 17772083160 | 20950 | 20950 | 20950 | 20950 | 0 |
| 241 | 20240423 | 152800 | 17772083160 | 20950 | 20950 | 20950 | 20950 | 0 |
| 242 | 20240423 | 152700 | 17772083160 | 20950 | 20950 | 20950 | 20950 | 0 |
| 243 | 20240423 | 152600 | 17772083160 | 20950 | 20950 | 20950 | 20950 | 0 |
| 244 | 20240423 | 152500 | 17772083160 | 20950 | 20950 | 20950 | 20950 | 0 |
| 245 | 20240423 | 152400 | 17772083160 | 20950 | 20950 | 20950 | 20950 | 0 |
| 246 | 20240423 | 152300 | 17772083160 | 20950 | 20950 | 20950 | 20950 | 0 |
| 247 | 20240423 | 152200 | 17772083160 | 20950 | 20950 | 20950 | 20950 | 0 |
| 248 | 20240423 | 152100 | 17772083160 | 20950 | 20950 | 20950 | 20950 | 0 |
| 249 | 20240423 | 152000 | 17772083160 | 20950 | 20950 | 20950 | 20950 | 0 |
| 250 | 20240423 | 151900 | 17772083160 | 20950 | 21000 | 21000 | 20850 | 2085 |
| 251 | 20240423 | 151800 | 17728415560 | 21000 | 20900 | 21000 | 20800 | 2607 |
| 252 | 20240423 | 151700 | 17673942210 | 20900 | 20900 | 20900 | 20800 | 1026 |
| 253 | 20240423 | 151600 | 17652552910 | 20850 | 20950 | 21000 | 20850 | 2873 |
| 254 | 20240423 | 151500 | 17592571460 | 20950 | 21050 | 21050 | 20900 | 936 |
| 255 | 20240423 | 151400 | 17572976360 | 21050 | 21050 | 21050 | 20900 | 2453 |
| 256 | 20240423 | 151300 | 17521496060 | 21050 | 20900 | 21050 | 20900 | 1863 |
| 257 | 20240423 | 151200 | 17482444760 | 20900 | 20900 | 21000 | 20900 | 1489 |
| 258 | 20240423 | 151100 | 17451291560 | 20900 | 20950 | 21000 | 20900 | 2050 |
| 259 | 20240423 | 151000 | 17408345060 | 21000 | 20900 | 21000 | 20800 | 4089 |
| 260 | 20240423 | 150900 | 17322787760 | 20900 | 20950 | 20950 | 20800 | 6471 |
| 261 | 20240423 | 150800 | 17187761010 | 20950 | 21000 | 21050 | 20950 | 1286 |
| 262 | 20240423 | 150700 | 17160749360 | 21000 | 21000 | 21050 | 21000 | 698 |
| 263 | 20240423 | 150600 | 17146083610 | 21000 | 21150 | 21150 | 21000 | 1662 |
| 264 | 20240423 | 150500 | 17111057410 | 21150 | 21150 | 21150 | 21100 | 539 |
| 265 | 20240423 | 150400 | 17099684310 | 21150 | 21100 | 21150 | 21050 | 1094 |
| 266 | 20240423 | 150300 | 17076608110 | 21100 | 21150 | 21150 | 21100 | 828 |
| 267 | 20240423 | 150200 | 17059134960 | 21150 | 21100 | 21150 | 21050 | 1951 |
| 268 | 20240423 | 150100 | 17017990760 | 21100 | 21100 | 21100 | 21050 | 368 |
| 269 | 20240423 | 150000 | 17010233860 | 21100 | 21100 | 21150 | 21050 | 1257 |
| 270 | 20240423 | 145900 | 16983716610 | 21050 | 21100 | 21100 | 21050 | 821 |
| 271 | 20240423 | 145800 | 16966398510 | 21150 | 21050 | 21150 | 21050 | 4162 |
| 272 | 20240423 | 145700 | 16878575660 | 21050 | 21000 | 21050 | 21000 | 89 |
| 273 | 20240423 | 145600 | 16876703610 | 21000 | 21000 | 21050 | 20950 | 714 |
| 274 | 20240423 | 145500 | 16861710910 | 20950 | 21000 | 21050 | 20950 | 1278 |
| 275 | 20240423 | 145400 | 16834890810 | 21000 | 21050 | 21100 | 21000 | 895 |
| 276 | 20240423 | 145300 | 16816049160 | 21050 | 21000 | 21100 | 21000 | 3113 |
| 277 | 20240423 | 145200 | 16750555010 | 20950 | 21000 | 21050 | 20950 | 976 |
| 278 | 20240423 | 145100 | 16730058910 | 21000 | 21000 | 21050 | 21000 | 1248 |
| 279 | 20240423 | 145000 | 16703841210 | 21000 | 20950 | 21050 | 20950 | 3344 |
| 280 | 20240423 | 144900 | 16633642760 | 20900 | 20850 | 20950 | 20850 | 300 |
| 281 | 20240423 | 144800 | 16627357910 | 20900 | 20850 | 20950 | 20800 | 1335 |
| 282 | 20240423 | 144700 | 16599518560 | 20850 | 20900 | 21000 | 20850 | 5722 |
| 283 | 20240423 | 144600 | 16480100010 | 20900 | 21000 | 21000 | 20900 | 2080 |
| 284 | 20240423 | 144500 | 16436599960 | 20950 | 20950 | 21000 | 20850 | 3720 |
| 285 | 20240423 | 144400 | 16358816660 | 20950 | 21000 | 21000 | 20900 | 2256 |
| 286 | 20240423 | 144300 | 16311541260 | 21000 | 21000 | 21050 | 20950 | 2510 |
| 287 | 20240423 | 144200 | 16258818510 | 21000 | 21100 | 21100 | 21000 | 3159 |
| 288 | 20240423 | 144100 | 16192405760 | 21100 | 21100 | 21150 | 21050 | 1055 |
| 289 | 20240423 | 144000 | 16170148060 | 21050 | 21100 | 21150 | 21050 | 1401 |
| 290 | 20240423 | 143900 | 16140621310 | 21100 | 21150 | 21150 | 21050 | 1780 |
| 291 | 20240423 | 143800 | 16103064810 | 21100 | 21100 | 21150 | 21100 | 1030 |
| 292 | 20240423 | 143700 | 16081314210 | 21200 | 21150 | 21200 | 21050 | 3252 |
| 293 | 20240423 | 143600 | 16012677860 | 21100 | 21200 | 21200 | 21100 | 3081 |
| 294 | 20240423 | 143500 | 15947589810 | 21200 | 21300 | 21300 | 21200 | 2231 |
| 295 | 20240423 | 143400 | 15900286810 | 21250 | 21300 | 21300 | 21250 | 1441 |
| 296 | 20240423 | 143300 | 15869663160 | 21300 | 21250 | 21350 | 21250 | 1154 |
| 297 | 20240423 | 143200 | 15845117460 | 21250 | 21250 | 21300 | 21200 | 1510 |
| 298 | 20240423 | 143100 | 15813054860 | 21300 | 21300 | 21350 | 21250 | 1759 |
| 299 | 20240423 | 143000 | 15775634760 | 21300 | 21300 | 21350 | 21300 | 639 |
| 300 | 20240423 | 142900 | 15762023460 | 21300 | 21350 | 21350 | 21300 | 84 |
| 301 | 20240423 | 142800 | 15760232510 | 21350 | 21350 | 21350 | 21300 | 97 |
| 302 | 20240423 | 142700 | 15758162460 | 21300 | 21300 | 21350 | 21300 | 197 |
| 303 | 20240423 | 142600 | 15753964760 | 21350 | 21350 | 21350 | 21350 | 37 |
| 304 | 20240423 | 142500 | 15753174810 | 21300 | 21350 | 21350 | 21250 | 1038 |
| 305 | 20240423 | 142400 | 15731075960 | 21350 | 21350 | 21400 | 21350 | 944 |
| 306 | 20240423 | 142300 | 15710919110 | 21400 | 21400 | 21400 | 21350 | 473 |
| 307 | 20240423 | 142200 | 15700816560 | 21400 | 21400 | 21400 | 21400 | 27 |
| 308 | 20240423 | 142100 | 15700238760 | 21350 | 21400 | 21400 | 21350 | 126 |
| 309 | 20240423 | 142000 | 15697542510 | 21400 | 21400 | 21450 | 21350 | 1239 |
| 310 | 20240423 | 141900 | 15671027410 | 21400 | 21400 | 21400 | 21400 | 1085 |
| 311 | 20240423 | 141800 | 15647808410 | 21400 | 21450 | 21450 | 21350 | 193 |
| 312 | 20240423 | 141700 | 15643678160 | 21450 | 21400 | 21450 | 21400 | 373 |
| 313 | 20240423 | 141600 | 15635690810 | 21400 | 21400 | 21400 | 21350 | 723 |
| 314 | 20240423 | 141500 | 15620219610 | 21350 | 21350 | 21350 | 21300 | 1153 |
| 315 | 20240423 | 141400 | 15595613910 | 21400 | 21350 | 21400 | 21300 | 194 |
| 316 | 20240423 | 141300 | 15591470560 | 21350 | 21300 | 21350 | 21300 | 391 |
| 317 | 20240423 | 141200 | 15583133410 | 21300 | 21350 | 21350 | 21300 | 614 |
| 318 | 20240423 | 141100 | 15570050060 | 21400 | 21350 | 21400 | 21300 | 302 |
| 319 | 20240423 | 141000 | 15563611810 | 21350 | 21400 | 21450 | 21350 | 296 |
| 320 | 20240423 | 140900 | 15557280960 | 21400 | 21450 | 21450 | 21400 | 249 |
| 321 | 20240423 | 140800 | 15551943460 | 21400 | 21450 | 21500 | 21400 | 375 |
| 322 | 20240423 | 140700 | 15543899360 | 21350 | 21350 | 21450 | 21350 | 292 |
| 323 | 20240423 | 140600 | 15537664060 | 21350 | 21400 | 21450 | 21350 | 1677 |
| 324 | 20240423 | 140500 | 15501841360 | 21400 | 21500 | 21500 | 21400 | 413 |
| 325 | 20240423 | 140400 | 15492990410 | 21500 | 21400 | 21500 | 21400 | 787 |
| 326 | 20240423 | 140300 | 15476108710 | 21400 | 21450 | 21450 | 21400 | 673 |
| 327 | 20240423 | 140200 | 15461697760 | 21450 | 21450 | 21450 | 21400 | 522 |
| 328 | 20240423 | 140100 | 15450521010 | 21450 | 21400 | 21450 | 21400 | 242 |
| 329 | 20240423 | 140000 | 15445341710 | 21400 | 21450 | 21450 | 21400 | 1331 |
| 330 | 20240423 | 135900 | 15416850060 | 21450 | 21450 | 21500 | 21450 | 94 |
| 331 | 20240423 | 135800 | 15414832210 | 21450 | 21500 | 21500 | 21450 | 496 |
| 332 | 20240423 | 135700 | 15404183260 | 21500 | 21500 | 21500 | 21450 | 78 |
| 333 | 20240423 | 135600 | 15402507460 | 21500 | 21500 | 21500 | 21450 | 7 |
| 334 | 20240423 | 135500 | 15402357060 | 21450 | 21500 | 21500 | 21400 | 755 |
| 335 | 20240423 | 135400 | 15386164310 | 21450 | 21450 | 21450 | 21400 | 64 |
| 336 | 20240423 | 135300 | 15384793260 | 21450 | 21450 | 21500 | 21450 | 247 |
| 337 | 20240423 | 135200 | 15379494010 | 21450 | 21450 | 21500 | 21450 | 839 |
| 338 | 20240423 | 135100 | 15361495710 | 21450 | 21450 | 21500 | 21400 | 1785 |
| 339 | 20240423 | 135000 | 15323182860 | 21500 | 21550 | 21550 | 21450 | 3405 |
| 340 | 20240423 | 134900 | 15249962460 | 21550 | 21500 | 21550 | 21500 | 3946 |
| 341 | 20240423 | 134800 | 15164927810 | 21550 | 21500 | 21550 | 21450 | 1570 |
| 342 | 20240423 | 134700 | 15131177860 | 21450 | 21500 | 21550 | 21450 | 3495 |
| 343 | 20240423 | 134600 | 15055883860 | 21500 | 21500 | 21550 | 21500 | 3763 |
| 344 | 20240423 | 134500 | 14974979310 | 21500 | 21400 | 21500 | 21400 | 826 |
| 345 | 20240423 | 134400 | 14957256660 | 21450 | 21400 | 21450 | 21400 | 281 |
| 346 | 20240423 | 134300 | 14951229510 | 21400 | 21450 | 21450 | 21400 | 304 |
| 347 | 20240423 | 134200 | 14944720210 | 21450 | 21350 | 21450 | 21300 | 3222 |
| 348 | 20240423 | 134100 | 14875724510 | 21350 | 21300 | 21350 | 21300 | 423 |
| 349 | 20240423 | 134000 | 14866700610 | 21350 | 21350 | 21400 | 21300 | 206 |
| 350 | 20240423 | 133900 | 14862306910 | 21350 | 21400 | 21400 | 21350 | 193 |
| 351 | 20240423 | 133800 | 14858185710 | 21400 | 21450 | 21450 | 21400 | 591 |
| 352 | 20240423 | 133700 | 14845533860 | 21450 | 21450 | 21450 | 21400 | 549 |
| 353 | 20240423 | 133600 | 14833773260 | 21450 | 21450 | 21450 | 21400 | 376 |
| 354 | 20240423 | 133500 | 14825708210 | 21450 | 21450 | 21450 | 21450 | 175 |
| 355 | 20240423 | 133400 | 14821954460 | 21450 | 21450 | 21450 | 21400 | 1547 |
| 356 | 20240423 | 133300 | 14788772260 | 21450 | 21400 | 21450 | 21400 | 341 |
| 357 | 20240423 | 133200 | 14781458810 | 21400 | 21250 | 21400 | 21250 | 5440 |
| 358 | 20240423 | 133100 | 14665568960 | 21300 | 21250 | 21350 | 21250 | 2201 |
| 359 | 20240423 | 133000 | 14618778260 | 21250 | 21300 | 21300 | 21250 | 87 |
| 360 | 20240423 | 132900 | 14616928410 | 21250 | 21250 | 21350 | 21250 | 139 |
| 361 | 20240423 | 132800 | 14613964260 | 21250 | 21300 | 21300 | 21250 | 838 |
| 362 | 20240423 | 132700 | 14596117860 | 21300 | 21300 | 21300 | 21250 | 200 |
| 363 | 20240423 | 132600 | 14591861710 | 21300 | 21300 | 21350 | 21300 | 212 |
| 364 | 20240423 | 132500 | 14587345960 | 21300 | 21350 | 21450 | 21300 | 490 |
| 365 | 20240423 | 132400 | 14576893160 | 21400 | 21450 | 21450 | 21400 | 174 |
| 366 | 20240423 | 132300 | 14573167960 | 21450 | 21450 | 21450 | 21450 | 182 |
| 367 | 20240423 | 132200 | 14569264060 | 21500 | 21350 | 21500 | 21250 | 2120 |
| 368 | 20240423 | 132100 | 14523978110 | 21350 | 21250 | 21350 | 21250 | 976 |
| 369 | 20240423 | 132000 | 14503219010 | 21250 | 21350 | 21400 | 21250 | 1653 |
| 370 | 20240423 | 131900 | 14468009160 | 21300 | 21300 | 21350 | 21300 | 548 |
| 371 | 20240423 | 131800 | 14456333510 | 21350 | 21400 | 21400 | 21300 | 743 |
| 372 | 20240423 | 131700 | 14440465210 | 21400 | 21450 | 21450 | 21400 | 263 |
| 373 | 20240423 | 131600 | 14434834110 | 21450 | 21500 | 21500 | 21400 | 566 |
| 374 | 20240423 | 131500 | 14422703060 | 21500 | 21450 | 21500 | 21450 | 165 |
| 375 | 20240423 | 131400 | 14419160860 | 21450 | 21500 | 21500 | 21450 | 780 |
| 376 | 20240423 | 131300 | 14402416360 | 21500 | 21500 | 21500 | 21450 | 162 |
| 377 | 20240423 | 131200 | 14398934810 | 21450 | 21450 | 21500 | 21450 | 1020 |
| 378 | 20240423 | 131100 | 14377011710 | 21500 | 21450 | 21500 | 21400 | 480 |
| 379 | 20240423 | 131000 | 14366716660 | 21450 | 21350 | 21450 | 21350 | 908 |
| 380 | 20240423 | 130900 | 14347284810 | 21350 | 21350 | 21400 | 21300 | 791 |
| 381 | 20240423 | 130800 | 14330420010 | 21350 | 21400 | 21450 | 21350 | 1104 |
| 382 | 20240423 | 130700 | 14306842560 | 21400 | 21400 | 21450 | 21350 | 794 |
| 383 | 20240423 | 130600 | 14289863560 | 21450 | 21450 | 21450 | 21450 | 96 |
| 384 | 20240423 | 130500 | 14287804360 | 21450 | 21400 | 21450 | 21400 | 244 |
| 385 | 20240423 | 130400 | 14282576260 | 21350 | 21550 | 21550 | 21350 | 2309 |
| 386 | 20240423 | 130300 | 14233059360 | 21550 | 21550 | 21550 | 21500 | 863 |
| 387 | 20240423 | 130200 | 14214488010 | 21550 | 21450 | 21550 | 21450 | 1628 |
| 388 | 20240423 | 130100 | 14179469810 | 21500 | 21450 | 21550 | 21450 | 1062 |
| 389 | 20240423 | 130000 | 14156665510 | 21500 | 21500 | 21550 | 21450 | 2493 |
| 390 | 20240423 | 125900 | 14103038710 | 21450 | 21450 | 21500 | 21450 | 531 |
| 391 | 20240423 | 125800 | 14091627010 | 21450 | 21450 | 21500 | 21450 | 758 |
| 392 | 20240423 | 125700 | 14075341710 | 21450 | 21450 | 21450 | 21400 | 419 |
| 393 | 20240423 | 125600 | 14066355210 | 21450 | 21400 | 21450 | 21400 | 90 |
| 394 | 20240423 | 125500 | 14064425810 | 21400 | 21350 | 21500 | 21350 | 815 |
| 395 | 20240423 | 125400 | 14046997510 | 21350 | 21450 | 21450 | 21350 | 1338 |
| 396 | 20240423 | 125300 | 14018387060 | 21400 | 21450 | 21500 | 21400 | 2426 |
| 397 | 20240423 | 125200 | 13966299160 | 21450 | 21500 | 21550 | 21450 | 1679 |
| 398 | 20240423 | 125100 | 13930196360 | 21500 | 21500 | 21500 | 21450 | 2053 |
| 399 | 20240423 | 125000 | 13886076460 | 21450 | 21350 | 21450 | 21350 | 1220 |
| 400 | 20240423 | 124900 | 13859973110 | 21400 | 21300 | 21400 | 21300 | 1286 |
| 401 | 20240423 | 124800 | 13832527560 | 21300 | 21450 | 21450 | 21300 | 2796 |
| 402 | 20240423 | 124700 | 13772735010 | 21450 | 21450 | 21550 | 21450 | 18841 |
| 403 | 20240423 | 124600 | 13367905160 | 21450 | 21400 | 21450 | 21350 | 2324 |
| 404 | 20240423 | 124500 | 13318141860 | 21400 | 21350 | 21400 | 21350 | 4786 |
| 405 | 20240423 | 124400 | 13215795410 | 21350 | 21300 | 21350 | 21250 | 1763 |
| 406 | 20240423 | 124300 | 13178227610 | 21250 | 21250 | 21350 | 21250 | 2866 |
| 407 | 20240423 | 124200 | 13117227710 | 21300 | 21250 | 21300 | 21250 | 1121 |
| 408 | 20240423 | 124100 | 13093381260 | 21250 | 21200 | 21300 | 21200 | 3019 |
| 409 | 20240423 | 124000 | 13029297660 | 21200 | 21150 | 21200 | 21150 | 2673 |
| 410 | 20240423 | 123900 | 12972749560 | 21150 | 21150 | 21150 | 21100 | 233 |
| 411 | 20240423 | 123800 | 12967821660 | 21150 | 21100 | 21150 | 21100 | 82 |
| 412 | 20240423 | 123700 | 12966087860 | 21150 | 21150 | 21150 | 21100 | 329 |
| 413 | 20240423 | 123600 | 12959142460 | 21150 | 21150 | 21150 | 21150 | 39 |
| 414 | 20240423 | 123500 | 12958317610 | 21100 | 21150 | 21150 | 21100 | 231 |
| 415 | 20240423 | 123400 | 12953434010 | 21150 | 21150 | 21150 | 21100 | 327 |
| 416 | 20240423 | 123300 | 12946518010 | 21150 | 21150 | 21150 | 21150 | 463 |
| 417 | 20240423 | 123200 | 12936725560 | 21100 | 21100 | 21150 | 21100 | 288 |
| 418 | 20240423 | 123100 | 12930636410 | 21100 | 21100 | 21100 | 21100 | 190 |
| 419 | 20240423 | 123000 | 12926627410 | 21050 | 21050 | 21100 | 21050 | 1067 |
| 420 | 20240423 | 122900 | 12904114560 | 21100 | 21050 | 21100 | 21000 | 195 |
| 421 | 20240423 | 122800 | 12900009110 | 21050 | 21000 | 21050 | 21000 | 234 |
| 422 | 20240423 | 122700 | 12895085610 | 21000 | 20950 | 21050 | 20950 | 37 |
| 423 | 20240423 | 122600 | 12894308160 | 20950 | 20950 | 20950 | 20950 | 133 |
| 424 | 20240423 | 122500 | 12891521810 | 20950 | 20950 | 20950 | 20900 | 605 |
| 425 | 20240423 | 122400 | 12878852710 | 20950 | 21000 | 21000 | 20950 | 315 |
| 426 | 20240423 | 122300 | 12872251160 | 21000 | 20950 | 21000 | 20950 | 56 |
| 427 | 20240423 | 122200 | 12871075910 | 21000 | 20950 | 21000 | 20950 | 202 |
| 428 | 20240423 | 122100 | 12866839460 | 20950 | 21000 | 21000 | 20950 | 69 |
| 429 | 20240423 | 122000 | 12865393860 | 21000 | 21050 | 21100 | 20950 | 194 |
| 430 | 20240423 | 121900 | 12861320560 | 21100 | 21050 | 21100 | 21050 | 98 |
| 431 | 20240423 | 121800 | 12859255510 | 20950 | 21000 | 21000 | 20950 | 81 |
| 432 | 20240423 | 121700 | 12857556010 | 20950 | 21000 | 21000 | 20950 | 51 |
| 433 | 20240423 | 121600 | 12856485310 | 20950 | 21050 | 21050 | 20950 | 268 |
| 434 | 20240423 | 121500 | 12850865510 | 21050 | 21100 | 21100 | 21000 | 806 |
| 435 | 20240423 | 121400 | 12833898210 | 21050 | 21100 | 21100 | 21050 | 28 |
| 436 | 20240423 | 121300 | 12833307510 | 21100 | 21100 | 21100 | 21100 | 44 |
| 437 | 20240423 | 121200 | 12832379110 | 21100 | 21150 | 21150 | 21100 | 173 |
| 438 | 20240423 | 121100 | 12828722260 | 21100 | 21150 | 21150 | 21100 | 259 |
| 439 | 20240423 | 121000 | 12823256010 | 21150 | 21150 | 21200 | 21150 | 691 |
| 440 | 20240423 | 120900 | 12808638560 | 21150 | 21100 | 21150 | 21100 | 495 |
| 441 | 20240423 | 120800 | 12798173960 | 21050 | 21100 | 21100 | 21050 | 36 |
| 442 | 20240423 | 120700 | 12797415210 | 21050 | 21050 | 21100 | 21050 | 198 |
| 443 | 20240423 | 120600 | 12793246310 | 21050 | 21050 | 21050 | 21050 | 3 |
| 444 | 20240423 | 120500 | 12793183160 | 21050 | 21000 | 21050 | 20950 | 1415 |
| 445 | 20240423 | 120400 | 12763507910 | 21000 | 21000 | 21000 | 21000 | 147 |
| 446 | 20240423 | 120300 | 12760420910 | 21050 | 21050 | 21050 | 21050 | 24 |
| 447 | 20240423 | 120200 | 12759915710 | 21000 | 21000 | 21050 | 20950 | 1535 |
| 448 | 20240423 | 120100 | 12727681160 | 21050 | 21050 | 21050 | 21050 | 204 |
| 449 | 20240423 | 120000 | 12723386960 | 21000 | 21000 | 21000 | 20950 | 370 |
| 450 | 20240423 | 115900 | 12715634260 | 21000 | 21050 | 21050 | 21000 | 1412 |
| 451 | 20240423 | 115800 | 12685973960 | 21000 | 21050 | 21050 | 21000 | 137 |
| 452 | 20240423 | 115700 | 12683091860 | 21000 | 21050 | 21050 | 21000 | 37 |
| 453 | 20240423 | 115600 | 12682313710 | 21050 | 21000 | 21050 | 21000 | 38 |
| 454 | 20240423 | 115500 | 12681514610 | 21000 | 21000 | 21050 | 21000 | 50 |
| 455 | 20240423 | 115400 | 12680462610 | 20950 | 21000 | 21000 | 20950 | 31 |
| 456 | 20240423 | 115300 | 12679812160 | 21000 | 21000 | 21000 | 21000 | 66 |
| 457 | 20240423 | 115200 | 12678426160 | 21000 | 21050 | 21050 | 20950 | 33 |
| 458 | 20240423 | 115100 | 12677732260 | 21000 | 21000 | 21000 | 20950 | 1131 |
| 459 | 20240423 | 115000 | 12653981510 | 21000 | 21050 | 21050 | 21000 | 96 |
| 460 | 20240423 | 114900 | 12651961110 | 21050 | 21150 | 21150 | 21000 | 148 |
| 461 | 20240423 | 114800 | 12648842110 | 21150 | 21200 | 21200 | 21050 | 2135 |
| 462 | 20240423 | 114700 | 12603848910 | 21200 | 21100 | 21200 | 21100 | 525 |
| 463 | 20240423 | 114600 | 12592732960 | 21100 | 21100 | 21200 | 21100 | 966 |
| 464 | 20240423 | 114500 | 12572280860 | 21100 | 21100 | 21100 | 21100 | 632 |
| 465 | 20240423 | 114400 | 12558945660 | 21100 | 21050 | 21100 | 21050 | 151 |
| 466 | 20240423 | 114300 | 12555759610 | 21100 | 21050 | 21100 | 21050 | 354 |
| 467 | 20240423 | 114200 | 12548291960 | 21100 | 21050 | 21100 | 21050 | 96 |
| 468 | 20240423 | 114100 | 12546269010 | 21050 | 21100 | 21100 | 21050 | 95 |
| 469 | 20240423 | 114000 | 12544266810 | 21100 | 21100 | 21100 | 21050 | 222 |
| 470 | 20240423 | 113900 | 12539592110 | 21100 | 21100 | 21100 | 21100 | 70 |
| 471 | 20240423 | 113800 | 12538115110 | 21100 | 21050 | 21100 | 21050 | 270 |
| 472 | 20240423 | 113700 | 12532418510 | 21100 | 21100 | 21100 | 21050 | 253 |
| 473 | 20240423 | 113600 | 12527084910 | 21100 | 21100 | 21100 | 21100 | 271 |
| 474 | 20240423 | 113500 | 12521366810 | 21100 | 21050 | 21100 | 21050 | 1509 |
| 475 | 20240423 | 113400 | 12489587860 | 21000 | 21000 | 21050 | 21000 | 403 |
| 476 | 20240423 | 113300 | 12481123860 | 20950 | 21000 | 21050 | 20950 | 685 |
| 477 | 20240423 | 113200 | 12466767710 | 21000 | 21100 | 21100 | 21000 | 365 |
| 478 | 20240423 | 113100 | 12459091810 | 21100 | 21100 | 21100 | 21100 | 84 |
| 479 | 20240423 | 113000 | 12457319410 | 21100 | 21050 | 21100 | 21050 | 172 |
| 480 | 20240423 | 112900 | 12453696160 | 21100 | 21100 | 21100 | 21050 | 143 |
| 481 | 20240423 | 112800 | 12450678960 | 21050 | 21050 | 21050 | 21050 | 357 |
| 482 | 20240423 | 112700 | 12443164110 | 21050 | 21100 | 21100 | 21000 | 7340 |
| 483 | 20240423 | 112600 | 12289000110 | 21100 | 21050 | 21100 | 21050 | 112 |
| 484 | 20240423 | 112500 | 12286640960 | 21050 | 21050 | 21100 | 21050 | 65 |
| 485 | 20240423 | 112400 | 12285270660 | 21050 | 21050 | 21050 | 21000 | 813 |
| 486 | 20240423 | 112300 | 12268173660 | 21100 | 21150 | 21150 | 21050 | 277 |
| 487 | 20240423 | 112200 | 12262326110 | 21100 | 21100 | 21200 | 21100 | 177 |
| 488 | 20240423 | 112100 | 12258586310 | 21150 | 21150 | 21150 | 21100 | 627 |
| 489 | 20240423 | 112000 | 12245327110 | 21150 | 21200 | 21200 | 21150 | 57 |
| 490 | 20240423 | 111900 | 12244119460 | 21200 | 21200 | 21200 | 21150 | 384 |
| 491 | 20240423 | 111800 | 12235986260 | 21150 | 21150 | 21150 | 21100 | 334 |
| 492 | 20240423 | 111700 | 12228922560 | 21100 | 21150 | 21150 | 21100 | 40 |
| 493 | 20240423 | 111600 | 12228078510 | 21100 | 21150 | 21150 | 21100 | 82 |
| 494 | 20240423 | 111500 | 12226345710 | 21050 | 21150 | 21150 | 21050 | 1793 |
| 495 | 20240423 | 111400 | 12188506910 | 21200 | 21200 | 21200 | 21150 | 272 |
| 496 | 20240423 | 111300 | 12182747710 | 21200 | 21150 | 21200 | 21150 | 1785 |
| 497 | 20240423 | 111200 | 12144962760 | 21100 | 21150 | 21150 | 21000 | 1690 |
| 498 | 20240423 | 111100 | 12109392210 | 21150 | 21050 | 21150 | 21050 | 339 |
| 499 | 20240423 | 111000 | 12102254160 | 21050 | 21100 | 21150 | 21050 | 140 |
| 500 | 20240423 | 110900 | 12099304610 | 21100 | 21100 | 21150 | 21050 | 1965 |
| 501 | 20240423 | 110800 | 12057864660 | 21100 | 21100 | 21100 | 21050 | 661 |
| 502 | 20240423 | 110700 | 12043949460 | 21100 | 21000 | 21100 | 21000 | 744 |
| 503 | 20240423 | 110600 | 12028286310 | 21000 | 21100 | 21100 | 21000 | 1423 |
| 504 | 20240423 | 110500 | 11998394810 | 21050 | 21000 | 21150 | 21000 | 699 |
| 505 | 20240423 | 110400 | 11983686760 | 21150 | 21050 | 21150 | 21000 | 1053 |
| 506 | 20240423 | 110300 | 11961517560 | 21050 | 21100 | 21150 | 21050 | 2115 |
| 507 | 20240423 | 110200 | 11916885260 | 21150 | 21150 | 21200 | 21050 | 3570 |
| 508 | 20240423 | 110100 | 11841496060 | 21150 | 21200 | 21200 | 21050 | 189 |
| 509 | 20240423 | 110000 | 11837493910 | 21100 | 21050 | 21200 | 21000 | 1014 |
| 510 | 20240423 | 105900 | 11816083510 | 21000 | 21150 | 21150 | 21000 | 1526 |
| 511 | 20240423 | 105800 | 11784027560 | 21150 | 21150 | 21150 | 21000 | 1202 |
| 512 | 20240423 | 105700 | 11758745210 | 21100 | 21100 | 21350 | 21100 | 12124 |
| 513 | 20240423 | 105600 | 11501394860 | 21150 | 21150 | 21200 | 21100 | 2804 |
| 514 | 20240423 | 105500 | 11442145110 | 21150 | 21000 | 21200 | 21000 | 3347 |
| 515 | 20240423 | 105400 | 11371460910 | 21000 | 20950 | 21000 | 20950 | 284 |
| 516 | 20240423 | 105300 | 11365507260 | 20900 | 21000 | 21000 | 20900 | 2004 |
| 517 | 20240423 | 105200 | 11323555260 | 21000 | 21050 | 21050 | 20950 | 1241 |
| 518 | 20240423 | 105100 | 11297496010 | 21050 | 21150 | 21150 | 21050 | 1178 |
| 519 | 20240423 | 105000 | 11272651860 | 21150 | 21050 | 21150 | 21050 | 1287 |
| 520 | 20240423 | 104900 | 11245492960 | 21050 | 21050 | 21100 | 21050 | 2500 |
| 521 | 20240423 | 104800 | 11192797960 | 21050 | 21050 | 21050 | 21000 | 432 |
| 522 | 20240423 | 104700 | 11183724610 | 21050 | 21050 | 21050 | 21000 | 795 |
| 523 | 20240423 | 104600 | 11166994860 | 21050 | 21000 | 21050 | 21000 | 3894 |
| 524 | 20240423 | 104500 | 11085122310 | 21000 | 21000 | 21050 | 21000 | 811 |
| 525 | 20240423 | 104400 | 11068086660 | 21050 | 21000 | 21050 | 21000 | 1162 |
| 526 | 20240423 | 104300 | 11043683810 | 20950 | 20950 | 20950 | 20950 | 681 |
| 527 | 20240423 | 104200 | 11029416860 | 20950 | 20950 | 20950 | 20950 | 584 |
| 528 | 20240423 | 104100 | 11017182060 | 20950 | 20850 | 20950 | 20850 | 1823 |
| 529 | 20240423 | 104000 | 10979067760 | 20850 | 20850 | 20850 | 20800 | 79 |
| 530 | 20240423 | 103900 | 10977422910 | 20800 | 20750 | 20850 | 20750 | 1997 |
| 531 | 20240423 | 103800 | 10935923660 | 20750 | 20850 | 20850 | 20750 | 7511 |
| 532 | 20240423 | 103700 | 10779712760 | 20850 | 20900 | 20900 | 20850 | 1264 |
| 533 | 20240423 | 103600 | 10753331910 | 20850 | 20900 | 20950 | 20850 | 558 |
| 534 | 20240423 | 103500 | 10741654610 | 20850 | 20850 | 20900 | 20850 | 783 |
| 535 | 20240423 | 103400 | 10725328410 | 20850 | 20800 | 20900 | 20800 | 621 |
| 536 | 20240423 | 103300 | 10712394960 | 20850 | 20900 | 20900 | 20850 | 2303 |
| 537 | 20240423 | 103200 | 10664370260 | 20900 | 20900 | 20900 | 20850 | 1157 |
| 538 | 20240423 | 103100 | 10640239310 | 20900 | 20900 | 20900 | 20850 | 1043 |
| 539 | 20240423 | 103000 | 10618471860 | 20900 | 20900 | 20950 | 20850 | 2663 |
| 540 | 20240423 | 102900 | 10562817060 | 20950 | 20950 | 21000 | 20950 | 562 |
| 541 | 20240423 | 102800 | 10551041160 | 20950 | 21000 | 21000 | 20950 | 613 |
| 542 | 20240423 | 102700 | 10538174160 | 21000 | 20950 | 21000 | 20950 | 101 |
| 543 | 20240423 | 102600 | 10536056010 | 20950 | 21000 | 21000 | 20950 | 341 |
| 544 | 20240423 | 102500 | 10528906560 | 21000 | 21000 | 21000 | 20950 | 436 |
| 545 | 20240423 | 102400 | 10519755710 | 21000 | 21000 | 21050 | 21000 | 4253 |
| 546 | 20240423 | 102300 | 10430426460 | 20950 | 20950 | 20950 | 20900 | 123 |
| 547 | 20240423 | 102200 | 10427851460 | 20950 | 20900 | 20950 | 20900 | 127 |
| 548 | 20240423 | 102100 | 10425191760 | 20900 | 20950 | 21000 | 20900 | 1588 |
| 549 | 20240423 | 102000 | 10391964060 | 21000 | 21000 | 21050 | 21000 | 85 |
| 550 | 20240423 | 101900 | 10390176810 | 21000 | 20950 | 21050 | 20950 | 748 |
| 551 | 20240423 | 101800 | 10374460910 | 20950 | 20950 | 21050 | 20900 | 2004 |
| 552 | 20240423 | 101700 | 10332444160 | 21000 | 20950 | 21000 | 20950 | 1734 |
| 553 | 20240423 | 101600 | 10296100510 | 20950 | 20800 | 20950 | 20800 | 1812 |
| 554 | 20240423 | 101500 | 10258288660 | 20800 | 20950 | 20950 | 20800 | 10725 |
| 555 | 20240423 | 101400 | 10034187510 | 20950 | 21050 | 21100 | 20950 | 932 |
| 556 | 20240423 | 101300 | 10014621710 | 21000 | 21100 | 21100 | 21000 | 2049 |
| 557 | 20240423 | 101200 | 9971522060 | 21100 | 21100 | 21100 | 21050 | 251 |
| 558 | 20240423 | 101100 | 9966229160 | 21050 | 21250 | 21300 | 21050 | 4089 |
| 559 | 20240423 | 101000 | 9879663010 | 21250 | 21150 | 21350 | 21100 | 4546 |
| 560 | 20240423 | 100900 | 9783049410 | 21150 | 21150 | 21200 | 21150 | 2085 |
| 561 | 20240423 | 100800 | 9738940310 | 21150 | 21050 | 21150 | 21000 | 2209 |
| 562 | 20240423 | 100700 | 9692254010 | 21000 | 21050 | 21050 | 21000 | 702 |
| 563 | 20240423 | 100600 | 9677477860 | 21050 | 21000 | 21050 | 20950 | 1217 |
| 564 | 20240423 | 100500 | 9651956810 | 21000 | 21000 | 21000 | 20950 | 2043 |
| 565 | 20240423 | 100400 | 9609117710 | 21050 | 21000 | 21100 | 21000 | 665 |
| 566 | 20240423 | 100300 | 9595109310 | 21000 | 20950 | 21000 | 20900 | 4414 |
| 567 | 20240423 | 100200 | 9502709060 | 20950 | 21100 | 21150 | 20950 | 6131 |
| 568 | 20240423 | 100100 | 9374094810 | 21000 | 21050 | 21150 | 20950 | 9310 |
| 569 | 20240423 | 100000 | 9178547810 | 21050 | 21250 | 21250 | 21050 | 4360 |
| 570 | 20240423 | 095900 | 9086361210 | 21300 | 21250 | 21350 | 21200 | 1840 |
| 571 | 20240423 | 095800 | 9047259010 | 21350 | 21250 | 21400 | 21250 | 2846 |
| 572 | 20240423 | 095700 | 8986504760 | 21250 | 21400 | 21400 | 21250 | 4398 |
| 573 | 20240423 | 095600 | 8892751010 | 21400 | 21400 | 21400 | 21350 | 6114 |
| 574 | 20240423 | 095500 | 8761948560 | 21400 | 21300 | 21400 | 21250 | 5260 |
| 575 | 20240423 | 095400 | 8649735260 | 21300 | 21200 | 21300 | 21200 | 4609 |
| 576 | 20240423 | 095300 | 8551749660 | 21200 | 21250 | 21300 | 21150 | 2807 |
| 577 | 20240423 | 095200 | 8492241210 | 21200 | 21100 | 21350 | 21050 | 8402 |
| 578 | 20240423 | 095100 | 8313470960 | 21050 | 21000 | 21050 | 21000 | 553 |
| 579 | 20240423 | 095000 | 8301837310 | 21000 | 21150 | 21200 | 20950 | 908 |
| 580 | 20240423 | 094900 | 8282746310 | 21000 | 21000 | 21200 | 20950 | 2904 |
| 581 | 20240423 | 094800 | 8221456160 | 21000 | 21050 | 21050 | 20950 | 1574 |
| 582 | 20240423 | 094700 | 8188457510 | 21050 | 21100 | 21100 | 20950 | 2869 |
| 583 | 20240423 | 094600 | 8128031760 | 21150 | 21250 | 21250 | 21100 | 1893 |
| 584 | 20240423 | 094500 | 8087904310 | 21100 | 21100 | 21300 | 21100 | 10014 |
| 585 | 20240423 | 094400 | 7875439010 | 21100 | 21000 | 21200 | 21000 | 6044 |
| 586 | 20240423 | 094300 | 7748110510 | 21000 | 20900 | 21050 | 20900 | 1938 |
| 587 | 20240423 | 094200 | 7707451310 | 20900 | 21000 | 21000 | 20900 | 2215 |
| 588 | 20240423 | 094100 | 7661025460 | 20900 | 21050 | 21150 | 20900 | 6064 |
| 589 | 20240423 | 094000 | 7533384510 | 21050 | 20900 | 21050 | 20800 | 4323 |
| 590 | 20240423 | 093900 | 7442887710 | 20850 | 20950 | 21000 | 20800 | 4479 |
| 591 | 20240423 | 093800 | 7349338110 | 20950 | 21000 | 21000 | 20850 | 4181 |
| 592 | 20240423 | 093700 | 7261844860 | 21000 | 21000 | 21100 | 20950 | 3815 |
| 593 | 20240423 | 093600 | 7181775660 | 20950 | 21050 | 21150 | 20950 | 2343 |
| 594 | 20240423 | 093500 | 7132499060 | 21150 | 21000 | 21250 | 21000 | 3339 |
| 595 | 20240423 | 093400 | 7062131360 | 21000 | 21300 | 21350 | 20750 | 26522 |
| 596 | 20240423 | 093300 | 6504938060 | 21250 | 21300 | 21400 | 21200 | 6803 |
| 597 | 20240423 | 093200 | 6360123260 | 21350 | 21250 | 21450 | 21150 | 9485 |
| 598 | 20240423 | 093100 | 6157685560 | 21200 | 21500 | 21500 | 21150 | 18176 |
| 599 | 20240423 | 093000 | 5770311310 | 21500 | 21250 | 21750 | 21150 | 50939 |
| 600 | 20240423 | 092900 | 4673952510 | 21150 | 21200 | 21400 | 21150 | 35433 |
| 601 | 20240423 | 092800 | 3921120510 | 21050 | 21050 | 21050 | 21050 | 0 |
| 602 | 20240423 | 092700 | 3921120510 | 21050 | 21050 | 21050 | 21050 | 0 |
| 603 | 20240423 | 092600 | 3921120510 | 21050 | 20950 | 21050 | 20900 | 23879 |
| 604 | 20240423 | 092500 | 3419346660 | 20950 | 21000 | 21000 | 20900 | 3410 |
| 605 | 20240423 | 092400 | 3347889060 | 21000 | 20850 | 21000 | 20850 | 9400 |
| 606 | 20240423 | 092300 | 3150823560 | 20900 | 20800 | 20950 | 20750 | 9507 |
| 607 | 20240423 | 092200 | 2952236910 | 20800 | 20700 | 20800 | 20700 | 6766 |
| 608 | 20240423 | 092100 | 2811751510 | 20700 | 20700 | 20750 | 20650 | 4489 |
| 609 | 20240423 | 092000 | 2718726660 | 20700 | 20500 | 20700 | 20500 | 3758 |
| 610 | 20240423 | 091900 | 2641206110 | 20550 | 20550 | 20600 | 20450 | 4901 |
| 611 | 20240423 | 091800 | 2540649160 | 20550 | 20700 | 20700 | 20550 | 2818 |
| 612 | 20240423 | 091700 | 2482477110 | 20700 | 20700 | 20750 | 20650 | 3123 |
| 613 | 20240423 | 091600 | 2417850910 | 20750 | 20750 | 20800 | 20600 | 6625 |
| 614 | 20240423 | 091500 | 2280850560 | 20700 | 20550 | 20800 | 20500 | 18855 |
| 615 | 20240423 | 091400 | 1892013010 | 20600 | 20300 | 20600 | 20250 | 14546 |
| 616 | 20240423 | 091300 | 1594992810 | 20300 | 20350 | 20400 | 20300 | 4172 |
| 617 | 20240423 | 091200 | 1510050710 | 20350 | 20300 | 20400 | 20250 | 4038 |
| 618 | 20240423 | 091100 | 1428054960 | 20300 | 20150 | 20300 | 20100 | 18584 |
| 619 | 20240423 | 091000 | 1051765260 | 20150 | 20100 | 20200 | 20050 | 5376 |
| 620 | 20240423 | 090900 | 943575860 | 20100 | 19840 | 20100 | 19840 | 12578 |
| 621 | 20240423 | 090800 | 692307970 | 19860 | 19870 | 19870 | 19830 | 3208 |
| 622 | 20240423 | 090700 | 628650930 | 19880 | 19890 | 19950 | 19840 | 3666 |
| 623 | 20240423 | 090600 | 555746800 | 19850 | 19890 | 19900 | 19830 | 6034 |
| 624 | 20240423 | 090500 | 435846040 | 19890 | 19770 | 19930 | 19770 | 6270 |
| 625 | 20240423 | 090400 | 311528650 | 19740 | 19530 | 19750 | 19500 | 6397 |
| 626 | 20240423 | 090300 | 185607630 | 19530 | 19700 | 19700 | 19530 | 2781 |
| 627 | 20240423 | 090200 | 130962530 | 19710 | 19500 | 19710 | 19500 | 2525 |
| 628 | 20240423 | 090100 | 81421400 | 19500 | 19170 | 19550 | 19170 | 3580 |
| 629 | 20240423 | 090000 | 12364650 | 19170 | 19170 | 19170 | 19170 | 645 |