30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240418 | 183300 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 4656 |
| 3 | 20240418 | 183200 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 4 | 20240418 | 183100 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 5 | 20240418 | 183000 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 6 | 20240418 | 182900 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 7 | 20240418 | 182800 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 8 | 20240418 | 182700 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 9 | 20240418 | 182600 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 10 | 20240418 | 182500 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 11 | 20240418 | 182400 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 12 | 20240418 | 182300 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 13 | 20240418 | 182200 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 14 | 20240418 | 182100 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 15 | 20240418 | 182000 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 16 | 20240418 | 181900 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 17 | 20240418 | 181800 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 18 | 20240418 | 181700 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 19 | 20240418 | 181600 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 20 | 20240418 | 181500 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 21 | 20240418 | 181400 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 22 | 20240418 | 181300 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 23 | 20240418 | 181200 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 24 | 20240418 | 181100 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 25 | 20240418 | 181000 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 26 | 20240418 | 180900 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 27 | 20240418 | 180800 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 28 | 20240418 | 180700 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 29 | 20240418 | 180600 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 30 | 20240418 | 180500 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 31 | 20240418 | 180400 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 32 | 20240418 | 180300 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 4656 |
| 33 | 20240418 | 180200 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 34 | 20240418 | 180100 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 35 | 20240418 | 180000 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 36 | 20240418 | 175900 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 37 | 20240418 | 175800 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 38 | 20240418 | 175700 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 39 | 20240418 | 175600 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 40 | 20240418 | 175500 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 41 | 20240418 | 175400 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 42 | 20240418 | 175300 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 43 | 20240418 | 175200 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 44 | 20240418 | 175100 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 45 | 20240418 | 175000 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 46 | 20240418 | 174900 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 47 | 20240418 | 174800 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 48 | 20240418 | 174700 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 49 | 20240418 | 174600 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 50 | 20240418 | 174500 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 51 | 20240418 | 174400 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 52 | 20240418 | 174300 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 53 | 20240418 | 174200 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 54 | 20240418 | 174100 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 55 | 20240418 | 174000 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 56 | 20240418 | 173900 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 57 | 20240418 | 173800 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 58 | 20240418 | 173700 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 59 | 20240418 | 173600 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 60 | 20240418 | 173500 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 61 | 20240418 | 173400 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 62 | 20240418 | 173300 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 4656 |
| 63 | 20240418 | 173200 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 64 | 20240418 | 173100 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 65 | 20240418 | 173000 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 66 | 20240418 | 172900 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 67 | 20240418 | 172800 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 68 | 20240418 | 172700 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 69 | 20240418 | 172600 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 70 | 20240418 | 172500 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 71 | 20240418 | 172400 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 72 | 20240418 | 172300 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 73 | 20240418 | 172200 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 74 | 20240418 | 172100 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 75 | 20240418 | 172000 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 76 | 20240418 | 171900 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 77 | 20240418 | 171800 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 78 | 20240418 | 171700 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 79 | 20240418 | 171600 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 80 | 20240418 | 171500 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 81 | 20240418 | 171400 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 82 | 20240418 | 171300 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 83 | 20240418 | 171200 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 84 | 20240418 | 171100 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 85 | 20240418 | 171000 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 86 | 20240418 | 170900 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 87 | 20240418 | 170800 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 88 | 20240418 | 170700 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 89 | 20240418 | 170600 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 90 | 20240418 | 170500 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 91 | 20240418 | 170400 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 92 | 20240418 | 170300 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 4656 |
| 93 | 20240418 | 170200 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 94 | 20240418 | 170100 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 95 | 20240418 | 170000 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 96 | 20240418 | 165900 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 97 | 20240418 | 165800 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 98 | 20240418 | 165700 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 99 | 20240418 | 165600 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 100 | 20240418 | 165500 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 101 | 20240418 | 165400 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 102 | 20240418 | 165300 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 103 | 20240418 | 165200 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 104 | 20240418 | 165100 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 105 | 20240418 | 165000 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 106 | 20240418 | 164900 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 107 | 20240418 | 164800 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 108 | 20240418 | 164700 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 109 | 20240418 | 164600 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 110 | 20240418 | 164500 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 111 | 20240418 | 164400 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 112 | 20240418 | 164300 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 113 | 20240418 | 164200 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 114 | 20240418 | 164100 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 115 | 20240418 | 164000 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 116 | 20240418 | 163900 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 117 | 20240418 | 163800 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 118 | 20240418 | 163700 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 119 | 20240418 | 163600 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 120 | 20240418 | 163500 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 121 | 20240418 | 163400 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 122 | 20240418 | 163300 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 4656 |
| 123 | 20240418 | 163200 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 124 | 20240418 | 163100 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 125 | 20240418 | 163000 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 126 | 20240418 | 162900 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 127 | 20240418 | 162800 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 128 | 20240418 | 162700 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 129 | 20240418 | 162600 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 130 | 20240418 | 162500 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 131 | 20240418 | 162400 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 132 | 20240418 | 162300 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 133 | 20240418 | 162200 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 134 | 20240418 | 162100 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 135 | 20240418 | 162000 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 136 | 20240418 | 161900 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 137 | 20240418 | 161800 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 138 | 20240418 | 161700 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 139 | 20240418 | 161600 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 140 | 20240418 | 161500 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 141 | 20240418 | 161400 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 142 | 20240418 | 161300 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 143 | 20240418 | 161200 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 144 | 20240418 | 161100 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 145 | 20240418 | 161000 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 146 | 20240418 | 160900 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 147 | 20240418 | 160800 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 148 | 20240418 | 160700 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 149 | 20240418 | 160600 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 150 | 20240418 | 160500 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 151 | 20240418 | 160400 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 152 | 20240418 | 160300 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 4656 |
| 153 | 20240418 | 160200 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 154 | 20240418 | 160100 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 155 | 20240418 | 160000 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 156 | 20240418 | 155900 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 157 | 20240418 | 155800 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 158 | 20240418 | 155700 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 159 | 20240418 | 155600 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 160 | 20240418 | 155500 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 161 | 20240418 | 155400 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 162 | 20240418 | 155300 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 163 | 20240418 | 155200 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 164 | 20240418 | 155100 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 165 | 20240418 | 155000 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 166 | 20240418 | 154900 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 167 | 20240418 | 154800 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 168 | 20240418 | 154700 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 169 | 20240418 | 154600 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 170 | 20240418 | 154500 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 171 | 20240418 | 154400 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 172 | 20240418 | 154300 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 173 | 20240418 | 154200 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 174 | 20240418 | 154100 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 175 | 20240418 | 154000 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 176 | 20240418 | 153900 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 177 | 20240418 | 153800 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 178 | 20240418 | 153700 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 179 | 20240418 | 153600 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 180 | 20240418 | 153500 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 181 | 20240418 | 153400 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 182 | 20240418 | 153300 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 4656 |
| 183 | 20240418 | 153200 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 184 | 20240418 | 153100 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 185 | 20240418 | 153000 | 3086165700 | 20450 | 20450 | 20450 | 20450 | 4656 |
| 186 | 20240418 | 152900 | 2990950500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 187 | 20240418 | 152800 | 2990950500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 188 | 20240418 | 152700 | 2990950500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 189 | 20240418 | 152600 | 2990950500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 190 | 20240418 | 152500 | 2990950500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 191 | 20240418 | 152400 | 2990950500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 192 | 20240418 | 152300 | 2990950500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 193 | 20240418 | 152200 | 2990950500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 194 | 20240418 | 152100 | 2990950500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 195 | 20240418 | 152000 | 2990950500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 196 | 20240418 | 151900 | 2990950500 | 20500 | 20500 | 20550 | 20450 | 305 |
| 197 | 20240418 | 151800 | 2984699150 | 20550 | 20500 | 20550 | 20500 | 387 |
| 198 | 20240418 | 151700 | 2976762900 | 20450 | 20450 | 20500 | 20450 | 647 |
| 199 | 20240418 | 151600 | 2963525200 | 20450 | 20450 | 20500 | 20450 | 1456 |
| 200 | 20240418 | 151500 | 2933749350 | 20450 | 20500 | 20500 | 20450 | 404 |
| 201 | 20240418 | 151400 | 2925479350 | 20500 | 20500 | 20500 | 20450 | 421 |
| 202 | 20240418 | 151300 | 2916854000 | 20500 | 20550 | 20600 | 20500 | 729 |
| 203 | 20240418 | 151200 | 2901902900 | 20500 | 20550 | 20550 | 20500 | 807 |
| 204 | 20240418 | 151100 | 2885346800 | 20550 | 20450 | 20550 | 20450 | 543 |
| 205 | 20240418 | 151000 | 2874209800 | 20450 | 20500 | 20550 | 20450 | 611 |
| 206 | 20240418 | 150900 | 2861688450 | 20500 | 20500 | 20550 | 20500 | 374 |
| 207 | 20240418 | 150800 | 2854021400 | 20500 | 20500 | 20500 | 20500 | 170 |
| 208 | 20240418 | 150700 | 2850536400 | 20500 | 20550 | 20550 | 20500 | 603 |
| 209 | 20240418 | 150600 | 2838174550 | 20550 | 20550 | 20550 | 20550 | 101 |
| 210 | 20240418 | 150500 | 2836099000 | 20550 | 20550 | 20550 | 20500 | 367 |
| 211 | 20240418 | 150400 | 2828573750 | 20550 | 20500 | 20550 | 20500 | 379 |
| 212 | 20240418 | 150300 | 2820799250 | 20500 | 20500 | 20500 | 20500 | 121 |
| 213 | 20240418 | 150200 | 2818318750 | 20550 | 20550 | 20550 | 20500 | 183 |
| 214 | 20240418 | 150100 | 2814565950 | 20550 | 20550 | 20550 | 20500 | 212 |
| 215 | 20240418 | 150000 | 2810217900 | 20500 | 20500 | 20500 | 20500 | 535 |
| 216 | 20240418 | 145900 | 2799250400 | 20500 | 20500 | 20550 | 20500 | 378 |
| 217 | 20240418 | 145800 | 2791501350 | 20500 | 20500 | 20500 | 20500 | 443 |
| 218 | 20240418 | 145700 | 2782419850 | 20450 | 20550 | 20550 | 20450 | 593 |
| 219 | 20240418 | 145600 | 2770269000 | 20550 | 20550 | 20550 | 20500 | 265 |
| 220 | 20240418 | 145500 | 2764827900 | 20500 | 20550 | 20550 | 20500 | 20 |
| 221 | 20240418 | 145400 | 2764417850 | 20500 | 20500 | 20500 | 20450 | 577 |
| 222 | 20240418 | 145300 | 2752596850 | 20500 | 20550 | 20550 | 20500 | 1345 |
| 223 | 20240418 | 145200 | 2725014800 | 20450 | 20550 | 20550 | 20450 | 369 |
| 224 | 20240418 | 145100 | 2717451600 | 20500 | 20500 | 20500 | 20500 | 279 |
| 225 | 20240418 | 145000 | 2711732100 | 20500 | 20500 | 20500 | 20500 | 1046 |
| 226 | 20240418 | 144900 | 2690289100 | 20500 | 20550 | 20550 | 20500 | 362 |
| 227 | 20240418 | 144800 | 2682859000 | 20550 | 20600 | 20600 | 20550 | 186 |
| 228 | 20240418 | 144700 | 2679036650 | 20500 | 20600 | 20600 | 20500 | 483 |
| 229 | 20240418 | 144600 | 2669126000 | 20550 | 20500 | 20550 | 20500 | 97 |
| 230 | 20240418 | 144500 | 2667132800 | 20550 | 20550 | 20550 | 20550 | 626 |
| 231 | 20240418 | 144400 | 2654268500 | 20600 | 20550 | 20600 | 20500 | 434 |
| 232 | 20240418 | 144300 | 2645363800 | 20550 | 20550 | 20550 | 20550 | 50 |
| 233 | 20240418 | 144200 | 2644336300 | 20550 | 20550 | 20550 | 20550 | 106 |
| 234 | 20240418 | 144100 | 2642158000 | 20550 | 20600 | 20650 | 20500 | 659 |
| 235 | 20240418 | 144000 | 2628619000 | 20500 | 20500 | 20550 | 20500 | 658 |
| 236 | 20240418 | 143900 | 2615098750 | 20500 | 20550 | 20550 | 20500 | 484 |
| 237 | 20240418 | 143800 | 2605164400 | 20500 | 20500 | 20500 | 20500 | 386 |
| 238 | 20240418 | 143700 | 2597251400 | 20550 | 20500 | 20550 | 20500 | 23 |
| 239 | 20240418 | 143600 | 2596779550 | 20500 | 20500 | 20550 | 20500 | 740 |
| 240 | 20240418 | 143500 | 2581575600 | 20500 | 20500 | 20500 | 20450 | 172 |
| 241 | 20240418 | 143400 | 2578050700 | 20500 | 20550 | 20550 | 20450 | 552 |
| 242 | 20240418 | 143300 | 2566735550 | 20450 | 20450 | 20550 | 20450 | 90 |
| 243 | 20240418 | 143200 | 2564892200 | 20450 | 20450 | 20450 | 20450 | 76 |
| 244 | 20240418 | 143100 | 2563338000 | 20450 | 20450 | 20500 | 20450 | 515 |
| 245 | 20240418 | 143000 | 2552798500 | 20550 | 20450 | 20550 | 20450 | 178 |
| 246 | 20240418 | 142900 | 2549158300 | 20450 | 20450 | 20550 | 20450 | 551 |
| 247 | 20240418 | 142800 | 2537865900 | 20450 | 20450 | 20550 | 20450 | 409 |
| 248 | 20240418 | 142700 | 2529496450 | 20450 | 20550 | 20550 | 20450 | 209 |
| 249 | 20240418 | 142600 | 2525215400 | 20450 | 20500 | 20500 | 20450 | 178 |
| 250 | 20240418 | 142500 | 2521567550 | 20500 | 20500 | 20500 | 20450 | 421 |
| 251 | 20240418 | 142400 | 2512953800 | 20500 | 20500 | 20500 | 20450 | 41 |
| 252 | 20240418 | 142300 | 2512113400 | 20500 | 20500 | 20550 | 20500 | 144 |
| 253 | 20240418 | 142200 | 2509161350 | 20450 | 20500 | 20500 | 20450 | 111 |
| 254 | 20240418 | 142100 | 2506890450 | 20450 | 20500 | 20500 | 20450 | 437 |
| 255 | 20240418 | 142000 | 2497946000 | 20500 | 20500 | 20550 | 20450 | 227 |
| 256 | 20240418 | 141900 | 2493294800 | 20500 | 20450 | 20500 | 20450 | 262 |
| 257 | 20240418 | 141800 | 2487924000 | 20500 | 20500 | 20500 | 20450 | 571 |
| 258 | 20240418 | 141700 | 2476220250 | 20450 | 20450 | 20500 | 20450 | 455 |
| 259 | 20240418 | 141600 | 2466895150 | 20500 | 20450 | 20500 | 20450 | 153 |
| 260 | 20240418 | 141500 | 2463766250 | 20450 | 20450 | 20500 | 20450 | 378 |
| 261 | 20240418 | 141400 | 2456036100 | 20500 | 20500 | 20500 | 20500 | 50 |
| 262 | 20240418 | 141300 | 2455011100 | 20450 | 20450 | 20450 | 20450 | 334 |
| 263 | 20240418 | 141200 | 2448180800 | 20500 | 20500 | 20500 | 20450 | 285 |
| 264 | 20240418 | 141100 | 2442352300 | 20500 | 20450 | 20500 | 20450 | 517 |
| 265 | 20240418 | 141000 | 2431765900 | 20450 | 20450 | 20450 | 20450 | 0 |
| 266 | 20240418 | 140900 | 2431765900 | 20450 | 20500 | 20500 | 20450 | 60 |
| 267 | 20240418 | 140800 | 2430538500 | 20500 | 20500 | 20500 | 20500 | 367 |
| 268 | 20240418 | 140700 | 2423015000 | 20500 | 20500 | 20500 | 20500 | 217 |
| 269 | 20240418 | 140600 | 2418566500 | 20500 | 20450 | 20500 | 20450 | 449 |
| 270 | 20240418 | 140500 | 2409369000 | 20500 | 20500 | 20500 | 20450 | 525 |
| 271 | 20240418 | 140400 | 2398630150 | 20500 | 20450 | 20500 | 20450 | 96 |
| 272 | 20240418 | 140300 | 2396666500 | 20500 | 20500 | 20500 | 20450 | 325 |
| 273 | 20240418 | 140200 | 2390011000 | 20450 | 20500 | 20550 | 20450 | 475 |
| 274 | 20240418 | 140100 | 2380289100 | 20500 | 20450 | 20500 | 20450 | 110 |
| 275 | 20240418 | 140000 | 2378035800 | 20500 | 20450 | 20500 | 20450 | 210 |
| 276 | 20240418 | 135900 | 2373731150 | 20500 | 20500 | 20500 | 20450 | 792 |
| 277 | 20240418 | 135800 | 2357496100 | 20550 | 20550 | 20550 | 20450 | 309 |
| 278 | 20240418 | 135700 | 2351162450 | 20500 | 20500 | 20500 | 20500 | 66 |
| 279 | 20240418 | 135600 | 2349809450 | 20500 | 20500 | 20550 | 20500 | 51 |
| 280 | 20240418 | 135500 | 2348763500 | 20550 | 20550 | 20550 | 20500 | 487 |
| 281 | 20240418 | 135400 | 2338779350 | 20500 | 20500 | 20550 | 20500 | 31 |
| 282 | 20240418 | 135300 | 2338143350 | 20550 | 20500 | 20550 | 20500 | 179 |
| 283 | 20240418 | 135200 | 2334473300 | 20550 | 20500 | 20550 | 20500 | 365 |
| 284 | 20240418 | 135100 | 2326990300 | 20500 | 20550 | 20550 | 20500 | 562 |
| 285 | 20240418 | 135000 | 2315443600 | 20550 | 20500 | 20550 | 20500 | 195 |
| 286 | 20240418 | 134900 | 2311445850 | 20500 | 20500 | 20550 | 20500 | 295 |
| 287 | 20240418 | 134800 | 2305397750 | 20550 | 20550 | 20550 | 20500 | 72 |
| 288 | 20240418 | 134700 | 2303920650 | 20500 | 20550 | 20550 | 20500 | 271 |
| 289 | 20240418 | 134600 | 2298364650 | 20550 | 20550 | 20550 | 20500 | 464 |
| 290 | 20240418 | 134500 | 2288852200 | 20500 | 20550 | 20550 | 20450 | 252 |
| 291 | 20240418 | 134400 | 2283686950 | 20500 | 20500 | 20550 | 20500 | 82 |
| 292 | 20240418 | 134300 | 2282005900 | 20550 | 20500 | 20550 | 20450 | 133 |
| 293 | 20240418 | 134200 | 2279281200 | 20500 | 20550 | 20550 | 20500 | 483 |
| 294 | 20240418 | 134100 | 2269379200 | 20500 | 20550 | 20550 | 20500 | 136 |
| 295 | 20240418 | 134000 | 2266590400 | 20500 | 20550 | 20550 | 20500 | 174 |
| 296 | 20240418 | 133900 | 2263022800 | 20500 | 20500 | 20550 | 20500 | 311 |
| 297 | 20240418 | 133800 | 2256647250 | 20550 | 20550 | 20550 | 20500 | 87 |
| 298 | 20240418 | 133700 | 2254863250 | 20550 | 20550 | 20550 | 20500 | 240 |
| 299 | 20240418 | 133600 | 2249943000 | 20550 | 20500 | 20550 | 20500 | 394 |
| 300 | 20240418 | 133500 | 2241865450 | 20500 | 20550 | 20550 | 20500 | 235 |
| 301 | 20240418 | 133400 | 2237038600 | 20550 | 20500 | 20550 | 20500 | 73 |
| 302 | 20240418 | 133300 | 2235540500 | 20550 | 20550 | 20550 | 20500 | 704 |
| 303 | 20240418 | 133200 | 2221091000 | 20550 | 20550 | 20550 | 20500 | 288 |
| 304 | 20240418 | 133100 | 2215180950 | 20550 | 20550 | 20550 | 20500 | 46 |
| 305 | 20240418 | 133000 | 2214236600 | 20500 | 20450 | 20550 | 20450 | 354 |
| 306 | 20240418 | 132900 | 2206993100 | 20500 | 20550 | 20550 | 20500 | 149 |
| 307 | 20240418 | 132800 | 2203938450 | 20500 | 20550 | 20550 | 20500 | 216 |
| 308 | 20240418 | 132700 | 2199510300 | 20550 | 20550 | 20550 | 20500 | 252 |
| 309 | 20240418 | 132600 | 2194343700 | 20450 | 20500 | 20550 | 20450 | 376 |
| 310 | 20240418 | 132500 | 2186637750 | 20500 | 20500 | 20550 | 20500 | 137 |
| 311 | 20240418 | 132400 | 2183828650 | 20500 | 20450 | 20550 | 20450 | 282 |
| 312 | 20240418 | 132300 | 2178051300 | 20450 | 20550 | 20550 | 20450 | 878 |
| 313 | 20240418 | 132200 | 2160067950 | 20550 | 20600 | 20600 | 20550 | 78 |
| 314 | 20240418 | 132100 | 2158461650 | 20550 | 20550 | 20550 | 20500 | 129 |
| 315 | 20240418 | 132000 | 2155812000 | 20550 | 20500 | 20550 | 20500 | 472 |
| 316 | 20240418 | 131900 | 2146126400 | 20550 | 20500 | 20550 | 20500 | 549 |
| 317 | 20240418 | 131800 | 2134868750 | 20550 | 20500 | 20550 | 20500 | 39 |
| 318 | 20240418 | 131700 | 2134068750 | 20550 | 20500 | 20550 | 20500 | 405 |
| 319 | 20240418 | 131600 | 2125760900 | 20550 | 20600 | 20600 | 20500 | 85 |
| 320 | 20240418 | 131500 | 2124014700 | 20550 | 20550 | 20550 | 20500 | 316 |
| 321 | 20240418 | 131400 | 2117524500 | 20550 | 20550 | 20550 | 20500 | 361 |
| 322 | 20240418 | 131300 | 2110119650 | 20500 | 20550 | 20550 | 20500 | 308 |
| 323 | 20240418 | 131200 | 2103804200 | 20550 | 20550 | 20550 | 20500 | 377 |
| 324 | 20240418 | 131100 | 2096062850 | 20500 | 20550 | 20550 | 20500 | 209 |
| 325 | 20240418 | 131000 | 2091777800 | 20500 | 20550 | 20550 | 20500 | 375 |
| 326 | 20240418 | 130900 | 2084089150 | 20550 | 20500 | 20550 | 20500 | 264 |
| 327 | 20240418 | 130800 | 2078676450 | 20550 | 20550 | 20550 | 20550 | 14 |
| 328 | 20240418 | 130700 | 2078388750 | 20500 | 20600 | 20600 | 20500 | 307 |
| 329 | 20240418 | 130600 | 2072094650 | 20550 | 20600 | 20600 | 20550 | 474 |
| 330 | 20240418 | 130500 | 2062353750 | 20600 | 20600 | 20600 | 20500 | 94 |
| 331 | 20240418 | 130400 | 2060422900 | 20600 | 20600 | 20600 | 20550 | 205 |
| 332 | 20240418 | 130300 | 2056207700 | 20600 | 20600 | 20650 | 20600 | 61 |
| 333 | 20240418 | 130200 | 2054950200 | 20650 | 20600 | 20650 | 20600 | 249 |
| 334 | 20240418 | 130100 | 2049812050 | 20550 | 20650 | 20650 | 20550 | 175 |
| 335 | 20240418 | 130000 | 2046209000 | 20650 | 20650 | 20650 | 20600 | 680 |
| 336 | 20240418 | 125900 | 2032184400 | 20650 | 20600 | 20650 | 20600 | 174 |
| 337 | 20240418 | 125800 | 2028599650 | 20650 | 20600 | 20650 | 20550 | 121 |
| 338 | 20240418 | 125700 | 2026112000 | 20650 | 20600 | 20650 | 20600 | 441 |
| 339 | 20240418 | 125600 | 2017020300 | 20600 | 20600 | 20600 | 20550 | 653 |
| 340 | 20240418 | 125500 | 2003582750 | 20600 | 20600 | 20600 | 20550 | 229 |
| 341 | 20240418 | 125400 | 1998866300 | 20600 | 20550 | 20600 | 20550 | 322 |
| 342 | 20240418 | 125300 | 1992249150 | 20600 | 20500 | 20600 | 20500 | 977 |
| 343 | 20240418 | 125200 | 1972125450 | 20500 | 20500 | 20550 | 20500 | 393 |
| 344 | 20240418 | 125100 | 1964050900 | 20550 | 20500 | 20550 | 20450 | 482 |
| 345 | 20240418 | 125000 | 1954172100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 346 | 20240418 | 124900 | 1954172100 | 20500 | 20500 | 20550 | 20500 | 51 |
| 347 | 20240418 | 124800 | 1953126350 | 20550 | 20500 | 20550 | 20500 | 397 |
| 348 | 20240418 | 124700 | 1944983350 | 20500 | 20500 | 20550 | 20500 | 533 |
| 349 | 20240418 | 124600 | 1934046800 | 20500 | 20550 | 20550 | 20500 | 236 |
| 350 | 20240418 | 124500 | 1929208750 | 20500 | 20550 | 20550 | 20500 | 74 |
| 351 | 20240418 | 124400 | 1927689250 | 20550 | 20500 | 20550 | 20500 | 454 |
| 352 | 20240418 | 124300 | 1918379700 | 20500 | 20450 | 20500 | 20450 | 374 |
| 353 | 20240418 | 124200 | 1910720200 | 20450 | 20500 | 20500 | 20450 | 300 |
| 354 | 20240418 | 124100 | 1904576650 | 20450 | 20500 | 20500 | 20450 | 669 |
| 355 | 20240418 | 124000 | 1890872800 | 20550 | 20500 | 20550 | 20500 | 63 |
| 356 | 20240418 | 123900 | 1889581250 | 20500 | 20500 | 20500 | 20500 | 116 |
| 357 | 20240418 | 123800 | 1887203250 | 20450 | 20500 | 20500 | 20450 | 452 |
| 358 | 20240418 | 123700 | 1877945850 | 20550 | 20500 | 20550 | 20500 | 10 |
| 359 | 20240418 | 123600 | 1877740800 | 20500 | 20450 | 20500 | 20450 | 350 |
| 360 | 20240418 | 123500 | 1870572650 | 20500 | 20500 | 20500 | 20500 | 613 |
| 361 | 20240418 | 123400 | 1858006150 | 20500 | 20500 | 20550 | 20500 | 752 |
| 362 | 20240418 | 123300 | 1842590050 | 20500 | 20500 | 20550 | 20500 | 239 |
| 363 | 20240418 | 123200 | 1837690450 | 20500 | 20500 | 20500 | 20500 | 18 |
| 364 | 20240418 | 123100 | 1837321450 | 20500 | 20500 | 20550 | 20450 | 507 |
| 365 | 20240418 | 123000 | 1826930450 | 20500 | 20500 | 20550 | 20500 | 153 |
| 366 | 20240418 | 122900 | 1823793850 | 20500 | 20500 | 20500 | 20500 | 48 |
| 367 | 20240418 | 122800 | 1822809850 | 20500 | 20500 | 20500 | 20500 | 479 |
| 368 | 20240418 | 122700 | 1812990350 | 20500 | 20500 | 20500 | 20500 | 23 |
| 369 | 20240418 | 122600 | 1812518850 | 20600 | 20500 | 20600 | 20500 | 161 |
| 370 | 20240418 | 122500 | 1809212900 | 20550 | 20550 | 20550 | 20500 | 428 |
| 371 | 20240418 | 122400 | 1800431050 | 20550 | 20550 | 20550 | 20550 | 90 |
| 372 | 20240418 | 122300 | 1798581550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 373 | 20240418 | 122200 | 1798581550 | 20550 | 20550 | 20600 | 20550 | 218 |
| 374 | 20240418 | 122100 | 1794101600 | 20550 | 20600 | 20600 | 20550 | 468 |
| 375 | 20240418 | 122000 | 1784474350 | 20550 | 20600 | 20600 | 20550 | 224 |
| 376 | 20240418 | 121900 | 1779868750 | 20600 | 20550 | 20600 | 20550 | 112 |
| 377 | 20240418 | 121800 | 1777564550 | 20550 | 20550 | 20550 | 20550 | 289 |
| 378 | 20240418 | 121700 | 1771625600 | 20600 | 20600 | 20600 | 20600 | 269 |
| 379 | 20240418 | 121600 | 1766084200 | 20600 | 20600 | 20600 | 20600 | 1 |
| 380 | 20240418 | 121500 | 1766063600 | 20600 | 20600 | 20650 | 20600 | 560 |
| 381 | 20240418 | 121400 | 1754525850 | 20600 | 20600 | 20600 | 20600 | 419 |
| 382 | 20240418 | 121300 | 1745894450 | 20600 | 20550 | 20600 | 20550 | 274 |
| 383 | 20240418 | 121200 | 1740250100 | 20550 | 20500 | 20600 | 20500 | 539 |
| 384 | 20240418 | 121100 | 1729187150 | 20500 | 20500 | 20600 | 20500 | 179 |
| 385 | 20240418 | 121000 | 1725509350 | 20500 | 20600 | 20600 | 20500 | 189 |
| 386 | 20240418 | 120900 | 1721625900 | 20550 | 20550 | 20550 | 20550 | 18 |
| 387 | 20240418 | 120800 | 1721256000 | 20550 | 20600 | 20600 | 20550 | 604 |
| 388 | 20240418 | 120700 | 1708837750 | 20550 | 20600 | 20600 | 20550 | 118 |
| 389 | 20240418 | 120600 | 1706407850 | 20550 | 20550 | 20600 | 20550 | 119 |
| 390 | 20240418 | 120500 | 1703959900 | 20550 | 20600 | 20600 | 20550 | 291 |
| 391 | 20240418 | 120400 | 1697979800 | 20600 | 20600 | 20600 | 20600 | 278 |
| 392 | 20240418 | 120300 | 1692253000 | 20650 | 20650 | 20650 | 20600 | 70 |
| 393 | 20240418 | 120200 | 1690808500 | 20600 | 20600 | 20600 | 20600 | 639 |
| 394 | 20240418 | 120100 | 1677645100 | 20650 | 20600 | 20650 | 20550 | 410 |
| 395 | 20240418 | 120000 | 1669201400 | 20550 | 20550 | 20550 | 20550 | 19 |
| 396 | 20240418 | 115900 | 1668810950 | 20550 | 20550 | 20550 | 20550 | 505 |
| 397 | 20240418 | 115800 | 1658433200 | 20550 | 20600 | 20600 | 20550 | 74 |
| 398 | 20240418 | 115700 | 1656912450 | 20550 | 20600 | 20600 | 20550 | 191 |
| 399 | 20240418 | 115600 | 1652987350 | 20600 | 20500 | 20600 | 20500 | 676 |
| 400 | 20240418 | 115500 | 1639095850 | 20500 | 20500 | 20500 | 20500 | 101 |
| 401 | 20240418 | 115400 | 1637025350 | 20550 | 20550 | 20600 | 20550 | 142 |
| 402 | 20240418 | 115300 | 1634107200 | 20550 | 20500 | 20550 | 20500 | 85 |
| 403 | 20240418 | 115200 | 1632361450 | 20550 | 20500 | 20550 | 20500 | 405 |
| 404 | 20240418 | 115100 | 1624053600 | 20600 | 20600 | 20600 | 20600 | 2 |
| 405 | 20240418 | 115000 | 1624012400 | 20550 | 20500 | 20550 | 20500 | 1882 |
| 406 | 20240418 | 114900 | 1585429400 | 20550 | 20550 | 20550 | 20550 | 635 |
| 407 | 20240418 | 114800 | 1572380150 | 20550 | 20550 | 20550 | 20550 | 85 |
| 408 | 20240418 | 114700 | 1570633400 | 20550 | 20600 | 20600 | 20550 | 21 |
| 409 | 20240418 | 114600 | 1570201800 | 20550 | 20550 | 20550 | 20550 | 394 |
| 410 | 20240418 | 114500 | 1562105100 | 20600 | 20550 | 20600 | 20550 | 240 |
| 411 | 20240418 | 114400 | 1557168600 | 20550 | 20600 | 20600 | 20550 | 133 |
| 412 | 20240418 | 114300 | 1554435400 | 20600 | 20550 | 20600 | 20550 | 341 |
| 413 | 20240418 | 114200 | 1547427050 | 20600 | 20550 | 20600 | 20550 | 21 |
| 414 | 20240418 | 114100 | 1546995450 | 20600 | 20600 | 20600 | 20600 | 363 |
| 415 | 20240418 | 114000 | 1539517650 | 20600 | 20550 | 20600 | 20550 | 115 |
| 416 | 20240418 | 113900 | 1537152450 | 20550 | 20600 | 20600 | 20550 | 726 |
| 417 | 20240418 | 113800 | 1522212550 | 20600 | 20600 | 20600 | 20600 | 54 |
| 418 | 20240418 | 113700 | 1521100150 | 20600 | 20550 | 20600 | 20550 | 344 |
| 419 | 20240418 | 113600 | 1514014750 | 20600 | 20600 | 20600 | 20550 | 262 |
| 420 | 20240418 | 113500 | 1508625400 | 20650 | 20650 | 20650 | 20650 | 30 |
| 421 | 20240418 | 113400 | 1508005900 | 20650 | 20550 | 20650 | 20500 | 1216 |
| 422 | 20240418 | 113300 | 1482978750 | 20550 | 20550 | 20550 | 20500 | 257 |
| 423 | 20240418 | 113200 | 1477698400 | 20550 | 20600 | 20600 | 20550 | 554 |
| 424 | 20240418 | 113100 | 1466313650 | 20550 | 20550 | 20550 | 20550 | 228 |
| 425 | 20240418 | 113000 | 1461628250 | 20550 | 20550 | 20550 | 20550 | 414 |
| 426 | 20240418 | 112900 | 1453120550 | 20600 | 20550 | 20600 | 20550 | 96 |
| 427 | 20240418 | 112800 | 1451147700 | 20550 | 20600 | 20600 | 20550 | 200 |
| 428 | 20240418 | 112700 | 1447036800 | 20600 | 20550 | 20600 | 20550 | 28 |
| 429 | 20240418 | 112600 | 1446461100 | 20550 | 20550 | 20600 | 20550 | 534 |
| 430 | 20240418 | 112500 | 1435487350 | 20550 | 20500 | 20550 | 20500 | 204 |
| 431 | 20240418 | 112400 | 1431300250 | 20550 | 20550 | 20550 | 20500 | 326 |
| 432 | 20240418 | 112300 | 1424610500 | 20500 | 20550 | 20550 | 20500 | 869 |
| 433 | 20240418 | 112200 | 1406775900 | 20550 | 20500 | 20550 | 20500 | 19 |
| 434 | 20240418 | 112100 | 1406386350 | 20550 | 20500 | 20550 | 20500 | 117 |
| 435 | 20240418 | 112000 | 1403986200 | 20500 | 20550 | 20550 | 20500 | 1352 |
| 436 | 20240418 | 111900 | 1376228550 | 20550 | 20600 | 20600 | 20550 | 29 |
| 437 | 20240418 | 111800 | 1375632550 | 20550 | 20600 | 20600 | 20550 | 298 |
| 438 | 20240418 | 111700 | 1369508500 | 20550 | 20550 | 20550 | 20550 | 326 |
| 439 | 20240418 | 111600 | 1362809200 | 20550 | 20550 | 20550 | 20550 | 241 |
| 440 | 20240418 | 111500 | 1357856650 | 20550 | 20600 | 20600 | 20550 | 147 |
| 441 | 20240418 | 111400 | 1354833050 | 20550 | 20550 | 20550 | 20550 | 63 |
| 442 | 20240418 | 111300 | 1353538400 | 20550 | 20600 | 20600 | 20550 | 427 |
| 443 | 20240418 | 111200 | 1344763500 | 20600 | 20550 | 20600 | 20550 | 303 |
| 444 | 20240418 | 111100 | 1338526900 | 20550 | 20550 | 20550 | 20550 | 153 |
| 445 | 20240418 | 111000 | 1335382750 | 20550 | 20600 | 20600 | 20550 | 466 |
| 446 | 20240418 | 110900 | 1325805250 | 20600 | 20550 | 20600 | 20550 | 53 |
| 447 | 20240418 | 110800 | 1324715850 | 20550 | 20550 | 20600 | 20550 | 789 |
| 448 | 20240418 | 110700 | 1308501850 | 20550 | 20550 | 20600 | 20550 | 387 |
| 449 | 20240418 | 110600 | 1300548900 | 20600 | 20600 | 20600 | 20550 | 30 |
| 450 | 20240418 | 110500 | 1299931750 | 20600 | 20650 | 20650 | 20550 | 215 |
| 451 | 20240418 | 110400 | 1295513200 | 20650 | 20600 | 20650 | 20550 | 351 |
| 452 | 20240418 | 110300 | 1288296100 | 20600 | 20600 | 20600 | 20600 | 355 |
| 453 | 20240418 | 110200 | 1280983100 | 20600 | 20600 | 20600 | 20550 | 361 |
| 454 | 20240418 | 110100 | 1273547500 | 20600 | 20650 | 20650 | 20600 | 76 |
| 455 | 20240418 | 110000 | 1271981850 | 20600 | 20600 | 20600 | 20600 | 541 |
| 456 | 20240418 | 105900 | 1260837250 | 20600 | 20650 | 20650 | 20600 | 22 |
| 457 | 20240418 | 105800 | 1260383900 | 20650 | 20650 | 20650 | 20600 | 254 |
| 458 | 20240418 | 105700 | 1255150850 | 20650 | 20600 | 20650 | 20600 | 383 |
| 459 | 20240418 | 105600 | 1247256500 | 20600 | 20600 | 20650 | 20600 | 60 |
| 460 | 20240418 | 105500 | 1246020450 | 20600 | 20600 | 20600 | 20600 | 298 |
| 461 | 20240418 | 105400 | 1239881650 | 20600 | 20650 | 20650 | 20600 | 312 |
| 462 | 20240418 | 105300 | 1233454400 | 20650 | 20600 | 20650 | 20600 | 158 |
| 463 | 20240418 | 105200 | 1230198600 | 20600 | 20600 | 20600 | 20600 | 181 |
| 464 | 20240418 | 105100 | 1226470000 | 20600 | 20600 | 20600 | 20600 | 376 |
| 465 | 20240418 | 105000 | 1218724400 | 20600 | 20600 | 20650 | 20600 | 175 |
| 466 | 20240418 | 104900 | 1215119350 | 20600 | 20600 | 20600 | 20600 | 160 |
| 467 | 20240418 | 104800 | 1211823350 | 20600 | 20600 | 20600 | 20600 | 157 |
| 468 | 20240418 | 104700 | 1208589150 | 20600 | 20650 | 20650 | 20600 | 468 |
| 469 | 20240418 | 104600 | 1198947050 | 20650 | 20650 | 20650 | 20600 | 95 |
| 470 | 20240418 | 104500 | 1196986300 | 20650 | 20650 | 20650 | 20650 | 640 |
| 471 | 20240418 | 104400 | 1183770300 | 20700 | 20650 | 20750 | 20650 | 331 |
| 472 | 20240418 | 104300 | 1176934200 | 20700 | 20650 | 20700 | 20650 | 315 |
| 473 | 20240418 | 104200 | 1170428500 | 20600 | 20600 | 20600 | 20600 | 181 |
| 474 | 20240418 | 104100 | 1166699900 | 20650 | 20700 | 20700 | 20600 | 253 |
| 475 | 20240418 | 104000 | 1161478550 | 20700 | 20650 | 20700 | 20600 | 341 |
| 476 | 20240418 | 103900 | 1154433700 | 20650 | 20650 | 20650 | 20650 | 183 |
| 477 | 20240418 | 103800 | 1150654750 | 20600 | 20650 | 20650 | 20600 | 467 |
| 478 | 20240418 | 103700 | 1141027800 | 20600 | 20650 | 20650 | 20600 | 206 |
| 479 | 20240418 | 103600 | 1136781350 | 20650 | 20650 | 20700 | 20650 | 364 |
| 480 | 20240418 | 103500 | 1129264700 | 20650 | 20650 | 20650 | 20650 | 510 |
| 481 | 20240418 | 103400 | 1118733200 | 20650 | 20650 | 20650 | 20650 | 411 |
| 482 | 20240418 | 103300 | 1110246050 | 20650 | 20650 | 20650 | 20600 | 276 |
| 483 | 20240418 | 103200 | 1104548900 | 20650 | 20600 | 20650 | 20600 | 396 |
| 484 | 20240418 | 103100 | 1096379700 | 20600 | 20600 | 20600 | 20600 | 390 |
| 485 | 20240418 | 103000 | 1088345700 | 20600 | 20600 | 20600 | 20600 | 101 |
| 486 | 20240418 | 102900 | 1086265100 | 20600 | 20650 | 20650 | 20600 | 189 |
| 487 | 20240418 | 102800 | 1082371500 | 20600 | 20600 | 20600 | 20600 | 389 |
| 488 | 20240418 | 102700 | 1074358100 | 20600 | 20600 | 20600 | 20600 | 151 |
| 489 | 20240418 | 102600 | 1071247500 | 20600 | 20600 | 20600 | 20600 | 84 |
| 490 | 20240418 | 102500 | 1069517100 | 20600 | 20600 | 20700 | 20550 | 490 |
| 491 | 20240418 | 102400 | 1059432000 | 20600 | 20700 | 20700 | 20600 | 772 |
| 492 | 20240418 | 102300 | 1043496000 | 20650 | 20650 | 20700 | 20650 | 508 |
| 493 | 20240418 | 102200 | 1033002050 | 20600 | 20650 | 20650 | 20600 | 191 |
| 494 | 20240418 | 102100 | 1029067250 | 20600 | 20650 | 20650 | 20600 | 611 |
| 495 | 20240418 | 102000 | 1016463600 | 20650 | 20700 | 20700 | 20650 | 29 |
| 496 | 20240418 | 101900 | 1015864650 | 20700 | 20750 | 20750 | 20700 | 247 |
| 497 | 20240418 | 101800 | 1010751650 | 20750 | 20700 | 20750 | 20700 | 412 |
| 498 | 20240418 | 101700 | 1002221550 | 20700 | 20650 | 20700 | 20650 | 473 |
| 499 | 20240418 | 101600 | 992439900 | 20650 | 20650 | 20700 | 20650 | 158 |
| 500 | 20240418 | 101500 | 989177150 | 20650 | 20700 | 20700 | 20600 | 507 |
| 501 | 20240418 | 101400 | 978705800 | 20750 | 20650 | 20750 | 20650 | 183 |
| 502 | 20240418 | 101300 | 974922600 | 20650 | 20650 | 20700 | 20650 | 143 |
| 503 | 20240418 | 101200 | 971968700 | 20650 | 20700 | 20750 | 20650 | 713 |
| 504 | 20240418 | 101100 | 957227100 | 20750 | 20700 | 20750 | 20700 | 317 |
| 505 | 20240418 | 101000 | 950665000 | 20700 | 20700 | 20750 | 20700 | 268 |
| 506 | 20240418 | 100900 | 945116000 | 20700 | 20700 | 20700 | 20700 | 390 |
| 507 | 20240418 | 100800 | 937043000 | 20750 | 20800 | 20800 | 20700 | 48 |
| 508 | 20240418 | 100700 | 936048500 | 20750 | 20650 | 20750 | 20650 | 695 |
| 509 | 20240418 | 100600 | 921651350 | 20700 | 20700 | 20700 | 20550 | 5430 |
| 510 | 20240418 | 100500 | 809669350 | 20750 | 20750 | 20750 | 20750 | 128 |
| 511 | 20240418 | 100400 | 807013350 | 20750 | 20800 | 20850 | 20750 | 132 |
| 512 | 20240418 | 100300 | 804266750 | 20750 | 20800 | 20800 | 20750 | 60 |
| 513 | 20240418 | 100200 | 803020850 | 20800 | 20750 | 20800 | 20700 | 635 |
| 514 | 20240418 | 100100 | 789845400 | 20800 | 20850 | 20850 | 20750 | 149 |
| 515 | 20240418 | 100000 | 786744300 | 20800 | 20850 | 20850 | 20750 | 1600 |
| 516 | 20240418 | 095900 | 753472500 | 20850 | 20850 | 20900 | 20850 | 473 |
| 517 | 20240418 | 095800 | 743610200 | 20850 | 20900 | 20900 | 20850 | 769 |
| 518 | 20240418 | 095700 | 727539100 | 20900 | 20950 | 20950 | 20900 | 150 |
| 519 | 20240418 | 095600 | 724403400 | 20950 | 20900 | 20950 | 20850 | 416 |
| 520 | 20240418 | 095500 | 715710050 | 20900 | 20950 | 20950 | 20900 | 117 |
| 521 | 20240418 | 095400 | 713264600 | 20950 | 20950 | 20950 | 20900 | 33 |
| 522 | 20240418 | 095300 | 712574250 | 20950 | 20950 | 20950 | 20950 | 12 |
| 523 | 20240418 | 095200 | 712322850 | 20950 | 20950 | 20950 | 20950 | 100 |
| 524 | 20240418 | 095100 | 710227850 | 20950 | 20950 | 21000 | 20900 | 250 |
| 525 | 20240418 | 095000 | 704992200 | 21000 | 20950 | 21000 | 20950 | 1260 |
| 526 | 20240418 | 094900 | 678534100 | 20900 | 20900 | 20900 | 20900 | 279 |
| 527 | 20240418 | 094800 | 672703000 | 20900 | 20950 | 20950 | 20900 | 334 |
| 528 | 20240418 | 094700 | 665706900 | 20950 | 20950 | 20950 | 20950 | 18 |
| 529 | 20240418 | 094600 | 665329800 | 21000 | 21000 | 21000 | 20950 | 378 |
| 530 | 20240418 | 094500 | 657410550 | 20950 | 20950 | 20950 | 20950 | 80 |
| 531 | 20240418 | 094400 | 655734550 | 20950 | 21000 | 21000 | 20950 | 1001 |
| 532 | 20240418 | 094300 | 634763500 | 20950 | 21050 | 21050 | 20950 | 141 |
| 533 | 20240418 | 094200 | 631808600 | 21050 | 21050 | 21050 | 20950 | 9 |
| 534 | 20240418 | 094100 | 631619500 | 20950 | 21050 | 21050 | 20950 | 842 |
| 535 | 20240418 | 094000 | 613934400 | 21050 | 21150 | 21150 | 21050 | 25 |
| 536 | 20240418 | 093900 | 613407200 | 21150 | 21000 | 21150 | 21000 | 5 |
| 537 | 20240418 | 093800 | 613302050 | 21000 | 21100 | 21150 | 21000 | 1189 |
| 538 | 20240418 | 093700 | 588304050 | 21200 | 21050 | 21200 | 21050 | 761 |
| 539 | 20240418 | 093600 | 572239400 | 21150 | 21050 | 21150 | 21050 | 578 |
| 540 | 20240418 | 093500 | 560017300 | 21050 | 21100 | 21150 | 21050 | 729 |
| 541 | 20240418 | 093400 | 544635550 | 21150 | 21200 | 21200 | 21150 | 57 |
| 542 | 20240418 | 093300 | 543429650 | 21200 | 21200 | 21200 | 21200 | 101 |
| 543 | 20240418 | 093200 | 541288450 | 21250 | 21250 | 21250 | 21250 | 39 |
| 544 | 20240418 | 093100 | 540459700 | 21250 | 21250 | 21250 | 21250 | 100 |
| 545 | 20240418 | 093000 | 538334700 | 21200 | 21200 | 21300 | 21200 | 700 |
| 546 | 20240418 | 092900 | 523462200 | 21200 | 21300 | 21300 | 21200 | 296 |
| 547 | 20240418 | 092800 | 517157900 | 21250 | 21150 | 21250 | 21150 | 1585 |
| 548 | 20240418 | 092700 | 483535400 | 21200 | 21150 | 21200 | 21150 | 130 |
| 549 | 20240418 | 092600 | 480780350 | 21150 | 21200 | 21200 | 21150 | 447 |
| 550 | 20240418 | 092500 | 471318950 | 21200 | 21200 | 21200 | 21200 | 333 |
| 551 | 20240418 | 092400 | 464259350 | 21250 | 21250 | 21250 | 21250 | 408 |
| 552 | 20240418 | 092300 | 455589350 | 21250 | 21250 | 21250 | 21250 | 263 |
| 553 | 20240418 | 092200 | 450000600 | 21200 | 21250 | 21250 | 21200 | 450 |
| 554 | 20240418 | 092100 | 440446850 | 21200 | 21200 | 21200 | 21200 | 154 |
| 555 | 20240418 | 092000 | 437182050 | 21200 | 21150 | 21200 | 21150 | 1639 |
| 556 | 20240418 | 091900 | 402437450 | 21200 | 21300 | 21300 | 21200 | 413 |
| 557 | 20240418 | 091800 | 393669150 | 21300 | 21250 | 21300 | 21200 | 507 |
| 558 | 20240418 | 091700 | 382892950 | 21250 | 21250 | 21300 | 21250 | 1303 |
| 559 | 20240418 | 091600 | 355175500 | 21200 | 21200 | 21250 | 21200 | 136 |
| 560 | 20240418 | 091500 | 352288300 | 21200 | 21150 | 21200 | 21150 | 752 |
| 561 | 20240418 | 091400 | 336346950 | 21100 | 21200 | 21200 | 21100 | 433 |
| 562 | 20240418 | 091300 | 327182750 | 21250 | 21200 | 21250 | 21200 | 996 |
| 563 | 20240418 | 091200 | 306033550 | 21200 | 21100 | 21200 | 21100 | 656 |
| 564 | 20240418 | 091100 | 292126600 | 21150 | 21150 | 21150 | 21100 | 1154 |
| 565 | 20240418 | 091000 | 267737800 | 21150 | 21200 | 21200 | 21100 | 261 |
| 566 | 20240418 | 090900 | 262217900 | 21200 | 21200 | 21200 | 21100 | 505 |
| 567 | 20240418 | 090800 | 251520300 | 21200 | 21050 | 21200 | 21050 | 963 |
| 568 | 20240418 | 090700 | 231170650 | 21100 | 21050 | 21100 | 21050 | 486 |
| 569 | 20240418 | 090600 | 220933050 | 21050 | 21050 | 21100 | 21000 | 1235 |
| 570 | 20240418 | 090500 | 194909000 | 21000 | 20950 | 21050 | 20950 | 880 |
| 571 | 20240418 | 090400 | 176446950 | 21050 | 20950 | 21050 | 20900 | 1607 |
| 572 | 20240418 | 090300 | 142688350 | 21000 | 20700 | 21000 | 20700 | 3247 |
| 573 | 20240418 | 090200 | 74966300 | 20700 | 20650 | 20700 | 20600 | 403 |
| 574 | 20240418 | 090100 | 66645700 | 20650 | 20600 | 20700 | 20550 | 993 |
| 575 | 20240418 | 090000 | 46179200 | 20700 | 20450 | 20700 | 20450 | 1895 |