30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240416 | 183000 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 3518 |
| 3 | 20240416 | 182900 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 4 | 20240416 | 182800 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 5 | 20240416 | 182700 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 6 | 20240416 | 182600 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 7 | 20240416 | 182500 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 8 | 20240416 | 182400 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 9 | 20240416 | 182300 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 10 | 20240416 | 182200 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 11 | 20240416 | 182100 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 12 | 20240416 | 182000 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 13 | 20240416 | 181900 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 14 | 20240416 | 181800 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 15 | 20240416 | 181700 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 16 | 20240416 | 181600 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 17 | 20240416 | 181500 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 18 | 20240416 | 181400 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 19 | 20240416 | 181300 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 20 | 20240416 | 181200 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 21 | 20240416 | 181100 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 22 | 20240416 | 181000 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 23 | 20240416 | 180900 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 24 | 20240416 | 180800 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 25 | 20240416 | 180700 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 26 | 20240416 | 180600 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 27 | 20240416 | 180500 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 28 | 20240416 | 180400 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 29 | 20240416 | 180300 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 30 | 20240416 | 180200 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 31 | 20240416 | 180100 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 32 | 20240416 | 180000 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 3518 |
| 33 | 20240416 | 175900 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 34 | 20240416 | 175800 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 35 | 20240416 | 175700 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 36 | 20240416 | 175600 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 37 | 20240416 | 175500 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 38 | 20240416 | 175400 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 39 | 20240416 | 175300 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 40 | 20240416 | 175200 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 41 | 20240416 | 175100 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 42 | 20240416 | 175000 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 43 | 20240416 | 174900 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 44 | 20240416 | 174800 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 45 | 20240416 | 174700 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 46 | 20240416 | 174600 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 47 | 20240416 | 174500 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 48 | 20240416 | 174400 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 49 | 20240416 | 174300 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 50 | 20240416 | 174200 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 51 | 20240416 | 174100 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 52 | 20240416 | 174000 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 53 | 20240416 | 173900 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 54 | 20240416 | 173800 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 55 | 20240416 | 173700 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 56 | 20240416 | 173600 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 57 | 20240416 | 173500 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 58 | 20240416 | 173400 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 59 | 20240416 | 173300 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 60 | 20240416 | 173200 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 61 | 20240416 | 173100 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 62 | 20240416 | 173000 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 3518 |
| 63 | 20240416 | 172900 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 64 | 20240416 | 172800 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 65 | 20240416 | 172700 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 66 | 20240416 | 172600 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 67 | 20240416 | 172500 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 68 | 20240416 | 172400 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 69 | 20240416 | 172300 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 70 | 20240416 | 172200 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 71 | 20240416 | 172100 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 72 | 20240416 | 172000 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 73 | 20240416 | 171900 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 74 | 20240416 | 171800 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 75 | 20240416 | 171700 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 76 | 20240416 | 171600 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 77 | 20240416 | 171500 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 78 | 20240416 | 171400 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 79 | 20240416 | 171300 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 80 | 20240416 | 171200 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 81 | 20240416 | 171100 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 82 | 20240416 | 171000 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 83 | 20240416 | 170900 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 84 | 20240416 | 170800 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 85 | 20240416 | 170700 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 86 | 20240416 | 170600 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 87 | 20240416 | 170500 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 88 | 20240416 | 170400 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 89 | 20240416 | 170300 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 90 | 20240416 | 170200 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 91 | 20240416 | 170100 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 92 | 20240416 | 170000 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 3518 |
| 93 | 20240416 | 165900 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 94 | 20240416 | 165800 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 95 | 20240416 | 165700 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 96 | 20240416 | 165600 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 97 | 20240416 | 165500 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 98 | 20240416 | 165400 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 99 | 20240416 | 165300 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 100 | 20240416 | 165200 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 101 | 20240416 | 165100 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 102 | 20240416 | 165000 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 103 | 20240416 | 164900 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 104 | 20240416 | 164800 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 105 | 20240416 | 164700 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 106 | 20240416 | 164600 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 107 | 20240416 | 164500 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 108 | 20240416 | 164400 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 109 | 20240416 | 164300 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 110 | 20240416 | 164200 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 111 | 20240416 | 164100 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 112 | 20240416 | 164000 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 113 | 20240416 | 163900 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 114 | 20240416 | 163800 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 115 | 20240416 | 163700 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 116 | 20240416 | 163600 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 117 | 20240416 | 163500 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 118 | 20240416 | 163400 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 119 | 20240416 | 163300 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 120 | 20240416 | 163200 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 121 | 20240416 | 163100 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 122 | 20240416 | 163000 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 3518 |
| 123 | 20240416 | 162900 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 124 | 20240416 | 162800 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 125 | 20240416 | 162700 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 126 | 20240416 | 162600 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 127 | 20240416 | 162500 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 128 | 20240416 | 162400 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 129 | 20240416 | 162300 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 130 | 20240416 | 162200 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 131 | 20240416 | 162100 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 132 | 20240416 | 162000 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 133 | 20240416 | 161900 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 134 | 20240416 | 161800 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 135 | 20240416 | 161700 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 136 | 20240416 | 161600 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 137 | 20240416 | 161500 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 138 | 20240416 | 161400 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 139 | 20240416 | 161300 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 140 | 20240416 | 161200 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 141 | 20240416 | 161100 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 142 | 20240416 | 161000 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 143 | 20240416 | 160900 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 144 | 20240416 | 160800 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 145 | 20240416 | 160700 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 146 | 20240416 | 160600 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 147 | 20240416 | 160500 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 148 | 20240416 | 160400 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 149 | 20240416 | 160300 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 150 | 20240416 | 160200 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 151 | 20240416 | 160100 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 152 | 20240416 | 160000 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 3518 |
| 153 | 20240416 | 155900 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 154 | 20240416 | 155800 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 155 | 20240416 | 155700 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 156 | 20240416 | 155600 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 157 | 20240416 | 155500 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 158 | 20240416 | 155400 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 159 | 20240416 | 155300 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 160 | 20240416 | 155200 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 161 | 20240416 | 155100 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 162 | 20240416 | 155000 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 163 | 20240416 | 154900 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 164 | 20240416 | 154800 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 165 | 20240416 | 154700 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 166 | 20240416 | 154600 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 167 | 20240416 | 154500 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 168 | 20240416 | 154400 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 169 | 20240416 | 154300 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 170 | 20240416 | 154200 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 171 | 20240416 | 154100 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 172 | 20240416 | 154000 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 173 | 20240416 | 153900 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 174 | 20240416 | 153800 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 175 | 20240416 | 153700 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 176 | 20240416 | 153600 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 177 | 20240416 | 153500 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 178 | 20240416 | 153400 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 179 | 20240416 | 153300 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 180 | 20240416 | 153200 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 181 | 20240416 | 153100 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 182 | 20240416 | 153000 | 2631028400 | 20900 | 20900 | 20900 | 20900 | 7036 |
| 183 | 20240416 | 152900 | 2557502200 | 20950 | 20950 | 20950 | 20950 | 0 |
| 184 | 20240416 | 152800 | 2557502200 | 20950 | 20950 | 20950 | 20950 | 0 |
| 185 | 20240416 | 152700 | 2557502200 | 20950 | 20950 | 20950 | 20950 | 0 |
| 186 | 20240416 | 152600 | 2557502200 | 20950 | 20950 | 20950 | 20950 | 0 |
| 187 | 20240416 | 152500 | 2557502200 | 20950 | 20950 | 20950 | 20950 | 0 |
| 188 | 20240416 | 152400 | 2557502200 | 20950 | 20950 | 20950 | 20950 | 0 |
| 189 | 20240416 | 152300 | 2557502200 | 20950 | 20950 | 20950 | 20950 | 0 |
| 190 | 20240416 | 152200 | 2557502200 | 20950 | 20950 | 20950 | 20950 | 0 |
| 191 | 20240416 | 152100 | 2557502200 | 20950 | 20950 | 20950 | 20950 | 0 |
| 192 | 20240416 | 152000 | 2557502200 | 20950 | 20950 | 20950 | 20950 | 0 |
| 193 | 20240416 | 151900 | 2557502200 | 20950 | 20950 | 21000 | 20900 | 493 |
| 194 | 20240416 | 151800 | 2547170200 | 20950 | 20950 | 20950 | 20950 | 37 |
| 195 | 20240416 | 151700 | 2546395050 | 20950 | 20950 | 20950 | 20950 | 217 |
| 196 | 20240416 | 151600 | 2541848900 | 20950 | 20950 | 21000 | 20950 | 29 |
| 197 | 20240416 | 151500 | 2541241300 | 21000 | 21000 | 21000 | 20950 | 82 |
| 198 | 20240416 | 151400 | 2539521400 | 21000 | 20900 | 21000 | 20900 | 168 |
| 199 | 20240416 | 151300 | 2536001750 | 20950 | 21000 | 21000 | 20900 | 621 |
| 200 | 20240416 | 151200 | 2522992050 | 21000 | 20950 | 21000 | 20950 | 63 |
| 201 | 20240416 | 151100 | 2521671800 | 20950 | 20950 | 21000 | 20950 | 99 |
| 202 | 20240416 | 151000 | 2519595750 | 20950 | 20950 | 20950 | 20950 | 10 |
| 203 | 20240416 | 150900 | 2519386250 | 20950 | 20950 | 20950 | 20950 | 73 |
| 204 | 20240416 | 150800 | 2517856900 | 20950 | 20950 | 20950 | 20950 | 32 |
| 205 | 20240416 | 150700 | 2517186500 | 20950 | 20950 | 21000 | 20950 | 210 |
| 206 | 20240416 | 150600 | 2512782000 | 20950 | 20950 | 21000 | 20950 | 358 |
| 207 | 20240416 | 150500 | 2505276900 | 20950 | 20950 | 21000 | 20950 | 501 |
| 208 | 20240416 | 150400 | 2494778500 | 20950 | 20950 | 20950 | 20950 | 7 |
| 209 | 20240416 | 150300 | 2494631850 | 20950 | 20950 | 21000 | 20950 | 595 |
| 210 | 20240416 | 150200 | 2482166550 | 20950 | 21000 | 21000 | 20950 | 52 |
| 211 | 20240416 | 150100 | 2481077100 | 20950 | 20950 | 20950 | 20900 | 51 |
| 212 | 20240416 | 150000 | 2480008700 | 21000 | 20950 | 21000 | 20950 | 896 |
| 213 | 20240416 | 145900 | 2461234900 | 21000 | 21000 | 21000 | 20950 | 244 |
| 214 | 20240416 | 145800 | 2456117200 | 21000 | 21000 | 21000 | 20950 | 164 |
| 215 | 20240416 | 145700 | 2452675500 | 20950 | 20950 | 20950 | 20950 | 31 |
| 216 | 20240416 | 145600 | 2452026050 | 20950 | 20950 | 20950 | 20950 | 7 |
| 217 | 20240416 | 145500 | 2451879400 | 20950 | 20950 | 21000 | 20950 | 593 |
| 218 | 20240416 | 145400 | 2439429450 | 21000 | 21000 | 21000 | 20950 | 275 |
| 219 | 20240416 | 145300 | 2433655650 | 21000 | 20950 | 21000 | 20950 | 83 |
| 220 | 20240416 | 145200 | 2431913150 | 20950 | 21000 | 21000 | 20950 | 114 |
| 221 | 20240416 | 145100 | 2429522300 | 21000 | 21000 | 21000 | 20950 | 115 |
| 222 | 20240416 | 145000 | 2427108850 | 20950 | 20950 | 21000 | 20950 | 85 |
| 223 | 20240416 | 144900 | 2425324300 | 21000 | 20950 | 21000 | 20950 | 92 |
| 224 | 20240416 | 144800 | 2423395450 | 20950 | 20950 | 20950 | 20950 | 512 |
| 225 | 20240416 | 144700 | 2412669050 | 20950 | 20950 | 21000 | 20950 | 114 |
| 226 | 20240416 | 144600 | 2410278800 | 20950 | 21000 | 21000 | 20950 | 33 |
| 227 | 20240416 | 144500 | 2409587000 | 20950 | 21000 | 21050 | 20950 | 426 |
| 228 | 20240416 | 144400 | 2400656450 | 20950 | 20950 | 21000 | 20950 | 97 |
| 229 | 20240416 | 144300 | 2398621950 | 21000 | 20900 | 21050 | 20900 | 685 |
| 230 | 20240416 | 144200 | 2384212600 | 21000 | 20900 | 21000 | 20900 | 96 |
| 231 | 20240416 | 144100 | 2382200850 | 20900 | 20950 | 21000 | 20900 | 505 |
| 232 | 20240416 | 144000 | 2371621700 | 21000 | 20950 | 21000 | 20950 | 143 |
| 233 | 20240416 | 143900 | 2368620150 | 20950 | 20950 | 21000 | 20950 | 120 |
| 234 | 20240416 | 143800 | 2366103200 | 20950 | 20950 | 21000 | 20950 | 108 |
| 235 | 20240416 | 143700 | 2363839500 | 20950 | 20950 | 21050 | 20950 | 576 |
| 236 | 20240416 | 143600 | 2351731400 | 20950 | 20950 | 20950 | 20950 | 7 |
| 237 | 20240416 | 143500 | 2351584750 | 20950 | 20950 | 21000 | 20950 | 194 |
| 238 | 20240416 | 143400 | 2347514050 | 21000 | 20950 | 21000 | 20950 | 30 |
| 239 | 20240416 | 143300 | 2346885500 | 20950 | 20950 | 21000 | 20900 | 41 |
| 240 | 20240416 | 143200 | 2346026300 | 20900 | 20950 | 20950 | 20900 | 123 |
| 241 | 20240416 | 143100 | 2343452250 | 20900 | 20950 | 20950 | 20900 | 112 |
| 242 | 20240416 | 143000 | 2341105900 | 20950 | 20950 | 21000 | 20950 | 726 |
| 243 | 20240416 | 142900 | 2325894450 | 20950 | 21000 | 21000 | 20950 | 22 |
| 244 | 20240416 | 142800 | 2325433500 | 20950 | 21000 | 21000 | 20950 | 106 |
| 245 | 20240416 | 142700 | 2323208400 | 21000 | 20950 | 21000 | 20950 | 115 |
| 246 | 20240416 | 142600 | 2320796750 | 20950 | 21000 | 21000 | 20950 | 137 |
| 247 | 20240416 | 142500 | 2317923500 | 21000 | 20950 | 21050 | 20950 | 1172 |
| 248 | 20240416 | 142400 | 2293352350 | 21000 | 21000 | 21000 | 20950 | 149 |
| 249 | 20240416 | 142300 | 2290225600 | 21000 | 21000 | 21000 | 20950 | 118 |
| 250 | 20240416 | 142200 | 2287748500 | 20950 | 21000 | 21000 | 20950 | 106 |
| 251 | 20240416 | 142100 | 2285523650 | 20950 | 20950 | 21000 | 20950 | 195 |
| 252 | 20240416 | 142000 | 2281431500 | 21000 | 20950 | 21000 | 20950 | 194 |
| 253 | 20240416 | 141900 | 2277358950 | 20950 | 21000 | 21000 | 20950 | 137 |
| 254 | 20240416 | 141800 | 2274482550 | 21000 | 20950 | 21000 | 20950 | 119 |
| 255 | 20240416 | 141700 | 2271985350 | 21000 | 20950 | 21000 | 20950 | 120 |
| 256 | 20240416 | 141600 | 2269467200 | 21000 | 20950 | 21000 | 20950 | 134 |
| 257 | 20240416 | 141500 | 2266654250 | 21000 | 20950 | 21000 | 20950 | 80 |
| 258 | 20240416 | 141400 | 2264975700 | 21000 | 21000 | 21000 | 20950 | 208 |
| 259 | 20240416 | 141300 | 2260608900 | 21000 | 20950 | 21000 | 20950 | 172 |
| 260 | 20240416 | 141200 | 2257000050 | 20950 | 20950 | 21000 | 20950 | 69 |
| 261 | 20240416 | 141100 | 2255552850 | 20950 | 20950 | 21000 | 20950 | 417 |
| 262 | 20240416 | 141000 | 2246813600 | 20950 | 20950 | 21000 | 20950 | 203 |
| 263 | 20240416 | 140900 | 2242553650 | 20950 | 20950 | 21000 | 20950 | 116 |
| 264 | 20240416 | 140800 | 2240119750 | 21000 | 20950 | 21000 | 20950 | 250 |
| 265 | 20240416 | 140700 | 2234870800 | 20950 | 20950 | 21000 | 20950 | 98 |
| 266 | 20240416 | 140600 | 2232815400 | 20950 | 20950 | 21000 | 20950 | 120 |
| 267 | 20240416 | 140500 | 2230297500 | 20950 | 20950 | 21000 | 20950 | 108 |
| 268 | 20240416 | 140400 | 2228030600 | 20950 | 21000 | 21000 | 20950 | 114 |
| 269 | 20240416 | 140300 | 2225640950 | 20950 | 20950 | 21000 | 20950 | 61 |
| 270 | 20240416 | 140200 | 2224362950 | 20950 | 20950 | 21000 | 20950 | 1594 |
| 271 | 20240416 | 140100 | 2190967650 | 20950 | 21000 | 21000 | 20950 | 190 |
| 272 | 20240416 | 140000 | 2186982200 | 21000 | 21000 | 21000 | 20950 | 107 |
| 273 | 20240416 | 135900 | 2184737050 | 20950 | 21000 | 21000 | 20950 | 148 |
| 274 | 20240416 | 135800 | 2181632350 | 21000 | 21000 | 21000 | 20950 | 100 |
| 275 | 20240416 | 135700 | 2179534300 | 21000 | 20950 | 21000 | 20950 | 129 |
| 276 | 20240416 | 135600 | 2176826150 | 21000 | 21000 | 21000 | 20950 | 104 |
| 277 | 20240416 | 135500 | 2174645400 | 20950 | 21000 | 21000 | 20950 | 99 |
| 278 | 20240416 | 135400 | 2172567500 | 21000 | 21000 | 21000 | 20950 | 103 |
| 279 | 20240416 | 135300 | 2170405350 | 21000 | 20950 | 21000 | 20950 | 234 |
| 280 | 20240416 | 135200 | 2165493950 | 21000 | 21000 | 21000 | 20950 | 63 |
| 281 | 20240416 | 135100 | 2164173050 | 20950 | 20950 | 21000 | 20950 | 74 |
| 282 | 20240416 | 135000 | 2162619750 | 20950 | 20950 | 20950 | 20950 | 82 |
| 283 | 20240416 | 134900 | 2160901850 | 20950 | 20950 | 21000 | 20950 | 19 |
| 284 | 20240416 | 134800 | 2160503750 | 20950 | 20950 | 21000 | 20900 | 214 |
| 285 | 20240416 | 134700 | 2156020000 | 20900 | 20900 | 20950 | 20900 | 117 |
| 286 | 20240416 | 134600 | 2153573450 | 20900 | 20900 | 20950 | 20900 | 16 |
| 287 | 20240416 | 134500 | 2153239000 | 20950 | 20900 | 20950 | 20900 | 76 |
| 288 | 20240416 | 134400 | 2151648850 | 20950 | 21000 | 21000 | 20900 | 45 |
| 289 | 20240416 | 134300 | 2150707000 | 21000 | 20950 | 21000 | 20900 | 875 |
| 290 | 20240416 | 134200 | 2132372700 | 20950 | 20950 | 20950 | 20950 | 64 |
| 291 | 20240416 | 134100 | 2131031900 | 20950 | 20950 | 20950 | 20950 | 73 |
| 292 | 20240416 | 134000 | 2129502550 | 20950 | 20950 | 21000 | 20950 | 260 |
| 293 | 20240416 | 133900 | 2124053100 | 20950 | 20950 | 21000 | 20950 | 63 |
| 294 | 20240416 | 133800 | 2122732750 | 20950 | 20950 | 20950 | 20900 | 99 |
| 295 | 20240416 | 133700 | 2120658800 | 20900 | 20950 | 20950 | 20900 | 777 |
| 296 | 20240416 | 133600 | 2104381350 | 21000 | 20950 | 21000 | 20950 | 96 |
| 297 | 20240416 | 133500 | 2102368400 | 20950 | 20950 | 21000 | 20950 | 159 |
| 298 | 20240416 | 133400 | 2099035750 | 20950 | 20900 | 21000 | 20900 | 336 |
| 299 | 20240416 | 133300 | 2091996750 | 20950 | 20950 | 20950 | 20900 | 204 |
| 300 | 20240416 | 133200 | 2087726500 | 20950 | 20900 | 20950 | 20900 | 16 |
| 301 | 20240416 | 133100 | 2087391600 | 20900 | 20900 | 20950 | 20900 | 105 |
| 302 | 20240416 | 133000 | 2085194300 | 20900 | 20950 | 20950 | 20900 | 149 |
| 303 | 20240416 | 132900 | 2082076250 | 20950 | 20950 | 20950 | 20900 | 51 |
| 304 | 20240416 | 132800 | 2081008200 | 20900 | 20900 | 20950 | 20900 | 684 |
| 305 | 20240416 | 132700 | 2066682100 | 20900 | 20900 | 20950 | 20900 | 78 |
| 306 | 20240416 | 132600 | 2065049000 | 20900 | 20950 | 20950 | 20900 | 103 |
| 307 | 20240416 | 132500 | 2062891750 | 20900 | 20950 | 20950 | 20900 | 148 |
| 308 | 20240416 | 132400 | 2059792550 | 20900 | 20950 | 20950 | 20900 | 95 |
| 309 | 20240416 | 132300 | 2057804650 | 20900 | 20900 | 20950 | 20900 | 48 |
| 310 | 20240416 | 132200 | 2056799650 | 20950 | 20900 | 20950 | 20900 | 366 |
| 311 | 20240416 | 132100 | 2049148150 | 20900 | 20900 | 20900 | 20850 | 83 |
| 312 | 20240416 | 132000 | 2047414650 | 20900 | 20900 | 20900 | 20850 | 122 |
| 313 | 20240416 | 131900 | 2044865350 | 20850 | 20850 | 20900 | 20850 | 62 |
| 314 | 20240416 | 131800 | 2043571600 | 20850 | 20900 | 20900 | 20850 | 35 |
| 315 | 20240416 | 131700 | 2042840350 | 20850 | 20850 | 20900 | 20850 | 99 |
| 316 | 20240416 | 131600 | 2040772750 | 20850 | 20900 | 20900 | 20850 | 162 |
| 317 | 20240416 | 131500 | 2037393400 | 20900 | 20850 | 20900 | 20850 | 84 |
| 318 | 20240416 | 131400 | 2035637900 | 20900 | 20850 | 20900 | 20850 | 121 |
| 319 | 20240416 | 131300 | 2033111600 | 20850 | 20900 | 20900 | 20850 | 20 |
| 320 | 20240416 | 131200 | 2032694550 | 20850 | 20850 | 20900 | 20850 | 414 |
| 321 | 20240416 | 131100 | 2024062550 | 20850 | 20900 | 20900 | 20850 | 190 |
| 322 | 20240416 | 131000 | 2020097850 | 20850 | 20850 | 20900 | 20850 | 63 |
| 323 | 20240416 | 130900 | 2018783100 | 20850 | 20850 | 20850 | 20850 | 11 |
| 324 | 20240416 | 130800 | 2018553750 | 20850 | 20850 | 20900 | 20850 | 127 |
| 325 | 20240416 | 130700 | 2015902700 | 20850 | 20850 | 20900 | 20850 | 50 |
| 326 | 20240416 | 130600 | 2014859000 | 20900 | 20850 | 20900 | 20850 | 182 |
| 327 | 20240416 | 130500 | 2011055850 | 20850 | 20850 | 20850 | 20850 | 82 |
| 328 | 20240416 | 130400 | 2009346150 | 20900 | 20900 | 20900 | 20850 | 8 |
| 329 | 20240416 | 130300 | 2009179050 | 20850 | 20900 | 20900 | 20850 | 57 |
| 330 | 20240416 | 130200 | 2007989350 | 20850 | 20850 | 20850 | 20850 | 64 |
| 331 | 20240416 | 130100 | 2006654950 | 20900 | 20900 | 20900 | 20850 | 35 |
| 332 | 20240416 | 130000 | 2005923800 | 20900 | 20850 | 20900 | 20850 | 215 |
| 333 | 20240416 | 125900 | 2001434600 | 20850 | 20850 | 20850 | 20850 | 51 |
| 334 | 20240416 | 125800 | 2000371250 | 20850 | 20900 | 20900 | 20850 | 32 |
| 335 | 20240416 | 125700 | 1999702750 | 20850 | 20850 | 20900 | 20850 | 199 |
| 336 | 20240416 | 125600 | 1995550950 | 20850 | 20850 | 20900 | 20850 | 276 |
| 337 | 20240416 | 125500 | 1989796050 | 20900 | 20900 | 20900 | 20850 | 86 |
| 338 | 20240416 | 125400 | 1987999550 | 20900 | 20850 | 20900 | 20850 | 75 |
| 339 | 20240416 | 125300 | 1986435350 | 20850 | 20850 | 20900 | 20850 | 39 |
| 340 | 20240416 | 125200 | 1985621200 | 20850 | 20850 | 20850 | 20850 | 240 |
| 341 | 20240416 | 125100 | 1980617200 | 20800 | 20800 | 20900 | 20800 | 206 |
| 342 | 20240416 | 125000 | 1976321800 | 20850 | 20850 | 20850 | 20800 | 4693 |
| 343 | 20240416 | 124900 | 1878488000 | 20850 | 20850 | 20900 | 20850 | 98 |
| 344 | 20240416 | 124800 | 1876444200 | 20850 | 20850 | 20850 | 20850 | 102 |
| 345 | 20240416 | 124700 | 1874317500 | 20850 | 20900 | 20900 | 20850 | 17 |
| 346 | 20240416 | 124600 | 1873962550 | 20850 | 20850 | 20850 | 20850 | 47 |
| 347 | 20240416 | 124500 | 1872982600 | 20850 | 20850 | 20850 | 20850 | 157 |
| 348 | 20240416 | 124400 | 1869709150 | 20850 | 20850 | 20900 | 20850 | 12 |
| 349 | 20240416 | 124300 | 1869458650 | 20850 | 20900 | 20900 | 20850 | 87 |
| 350 | 20240416 | 124200 | 1867643100 | 20850 | 20850 | 20900 | 20850 | 144 |
| 351 | 20240416 | 124100 | 1864635650 | 20850 | 20850 | 20900 | 20850 | 59 |
| 352 | 20240416 | 124000 | 1863402850 | 20850 | 20850 | 20900 | 20850 | 52 |
| 353 | 20240416 | 123900 | 1862318100 | 20850 | 20900 | 20900 | 20850 | 293 |
| 354 | 20240416 | 123800 | 1856204950 | 20850 | 20850 | 20850 | 20850 | 29 |
| 355 | 20240416 | 123700 | 1855600300 | 20850 | 20850 | 20900 | 20850 | 62 |
| 356 | 20240416 | 123600 | 1854307550 | 20850 | 20850 | 20900 | 20850 | 22 |
| 357 | 20240416 | 123500 | 1853848450 | 20850 | 20900 | 20900 | 20850 | 54 |
| 358 | 20240416 | 123400 | 1852721150 | 20900 | 20850 | 20900 | 20850 | 94 |
| 359 | 20240416 | 123300 | 1850759800 | 20900 | 20850 | 20900 | 20850 | 41 |
| 360 | 20240416 | 123200 | 1849903050 | 20850 | 20850 | 20850 | 20850 | 13 |
| 361 | 20240416 | 123100 | 1849632000 | 20850 | 20850 | 20900 | 20850 | 120 |
| 362 | 20240416 | 123000 | 1847128200 | 20850 | 20850 | 20900 | 20850 | 448 |
| 363 | 20240416 | 122900 | 1837765200 | 20850 | 20850 | 20900 | 20850 | 81 |
| 364 | 20240416 | 122800 | 1836074800 | 20850 | 20850 | 20900 | 20850 | 46 |
| 365 | 20240416 | 122700 | 1835115650 | 20850 | 20900 | 20900 | 20850 | 108 |
| 366 | 20240416 | 122600 | 1832863800 | 20850 | 20850 | 20850 | 20850 | 117 |
| 367 | 20240416 | 122500 | 1830424350 | 20850 | 20850 | 20850 | 20850 | 30 |
| 368 | 20240416 | 122400 | 1829798850 | 20850 | 20850 | 20850 | 20850 | 29 |
| 369 | 20240416 | 122300 | 1829194200 | 20900 | 20850 | 20900 | 20850 | 313 |
| 370 | 20240416 | 122200 | 1822656250 | 20850 | 20850 | 20900 | 20850 | 14 |
| 371 | 20240416 | 122100 | 1822364250 | 20900 | 20850 | 20900 | 20850 | 142 |
| 372 | 20240416 | 122000 | 1819397800 | 20850 | 20850 | 20900 | 20850 | 74 |
| 373 | 20240416 | 121900 | 1817854800 | 20850 | 20850 | 20900 | 20850 | 18 |
| 374 | 20240416 | 121800 | 1817479200 | 20900 | 20850 | 20900 | 20850 | 40 |
| 375 | 20240416 | 121700 | 1816645150 | 20850 | 20850 | 20900 | 20850 | 76 |
| 376 | 20240416 | 121600 | 1815060500 | 20850 | 20850 | 20850 | 20850 | 319 |
| 377 | 20240416 | 121500 | 1808409350 | 20850 | 20850 | 20900 | 20850 | 248 |
| 378 | 20240416 | 121400 | 1803227450 | 20850 | 20900 | 20900 | 20850 | 2597 |
| 379 | 20240416 | 121300 | 1748970300 | 20900 | 20900 | 20950 | 20900 | 193 |
| 380 | 20240416 | 121200 | 1744927800 | 20900 | 20900 | 20950 | 20900 | 103 |
| 381 | 20240416 | 121100 | 1742774850 | 20900 | 20900 | 20950 | 20900 | 23 |
| 382 | 20240416 | 121000 | 1742294100 | 20900 | 20900 | 20950 | 20900 | 33 |
| 383 | 20240416 | 120900 | 1741604300 | 20900 | 20900 | 20900 | 20900 | 175 |
| 384 | 20240416 | 120800 | 1737946800 | 20900 | 20900 | 20950 | 20900 | 49 |
| 385 | 20240416 | 120700 | 1736922200 | 20900 | 20900 | 20950 | 20900 | 31 |
| 386 | 20240416 | 120600 | 1736274250 | 20900 | 20900 | 20900 | 20900 | 59 |
| 387 | 20240416 | 120500 | 1735041150 | 20900 | 20900 | 20900 | 20900 | 17 |
| 388 | 20240416 | 120400 | 1734685850 | 20900 | 20950 | 20950 | 20900 | 107 |
| 389 | 20240416 | 120300 | 1732446950 | 20950 | 20900 | 20950 | 20900 | 92 |
| 390 | 20240416 | 120200 | 1730523400 | 20900 | 20900 | 20900 | 20900 | 12 |
| 391 | 20240416 | 120100 | 1730272600 | 20900 | 20900 | 20950 | 20900 | 242 |
| 392 | 20240416 | 120000 | 1725214000 | 20900 | 20950 | 20950 | 20900 | 500 |
| 393 | 20240416 | 115900 | 1714747600 | 20900 | 20900 | 20950 | 20900 | 60 |
| 394 | 20240416 | 115800 | 1713493550 | 20900 | 20900 | 20900 | 20900 | 75 |
| 395 | 20240416 | 115700 | 1711926050 | 20900 | 20850 | 20900 | 20850 | 61 |
| 396 | 20240416 | 115600 | 1710651250 | 20850 | 20850 | 20900 | 20850 | 60 |
| 397 | 20240416 | 115500 | 1709398850 | 20850 | 20900 | 20950 | 20850 | 185 |
| 398 | 20240416 | 115400 | 1705530600 | 20900 | 20850 | 20900 | 20850 | 475 |
| 399 | 20240416 | 115300 | 1695603300 | 20850 | 20850 | 20900 | 20850 | 39 |
| 400 | 20240416 | 115200 | 1694789750 | 20850 | 20850 | 20900 | 20850 | 123 |
| 401 | 20240416 | 115100 | 1692222700 | 20850 | 20850 | 20900 | 20850 | 15 |
| 402 | 20240416 | 115000 | 1691909800 | 20900 | 20900 | 20950 | 20900 | 576 |
| 403 | 20240416 | 114900 | 1679871350 | 20900 | 20900 | 20900 | 20900 | 149 |
| 404 | 20240416 | 114800 | 1676757250 | 20900 | 20900 | 20900 | 20900 | 12 |
| 405 | 20240416 | 114700 | 1676506450 | 20900 | 20900 | 20900 | 20900 | 15 |
| 406 | 20240416 | 114600 | 1676192950 | 20900 | 20900 | 20950 | 20900 | 107 |
| 407 | 20240416 | 114500 | 1673956400 | 20950 | 20900 | 20950 | 20900 | 211 |
| 408 | 20240416 | 114400 | 1669546450 | 20900 | 20900 | 20900 | 20900 | 63 |
| 409 | 20240416 | 114300 | 1668229750 | 20900 | 20900 | 20900 | 20900 | 38 |
| 410 | 20240416 | 114200 | 1667435550 | 20850 | 20850 | 20850 | 20850 | 43 |
| 411 | 20240416 | 114100 | 1666539000 | 20900 | 20850 | 20900 | 20850 | 71 |
| 412 | 20240416 | 114000 | 1665058450 | 20850 | 20900 | 20950 | 20850 | 518 |
| 413 | 20240416 | 113900 | 1654231650 | 20850 | 20850 | 20850 | 20850 | 30 |
| 414 | 20240416 | 113800 | 1653606150 | 20850 | 20850 | 20900 | 20850 | 97 |
| 415 | 20240416 | 113700 | 1651583600 | 20850 | 20850 | 20850 | 20850 | 5 |
| 416 | 20240416 | 113600 | 1651479350 | 20850 | 20850 | 20850 | 20850 | 79 |
| 417 | 20240416 | 113500 | 1649832200 | 20850 | 20850 | 20850 | 20850 | 87 |
| 418 | 20240416 | 113400 | 1648018250 | 20850 | 20850 | 20850 | 20850 | 24 |
| 419 | 20240416 | 113300 | 1647517850 | 20850 | 20900 | 20900 | 20850 | 180 |
| 420 | 20240416 | 113200 | 1643764350 | 20850 | 20850 | 20900 | 20850 | 72 |
| 421 | 20240416 | 113100 | 1642263100 | 20850 | 20850 | 20900 | 20800 | 2128 |
| 422 | 20240416 | 113000 | 1597904400 | 20850 | 20850 | 20900 | 20850 | 597 |
| 423 | 20240416 | 112900 | 1585456700 | 20850 | 20850 | 20900 | 20850 | 139 |
| 424 | 20240416 | 112800 | 1582558500 | 20850 | 20850 | 20900 | 20850 | 31 |
| 425 | 20240416 | 112700 | 1581912100 | 20850 | 20900 | 20900 | 20850 | 242 |
| 426 | 20240416 | 112600 | 1576865400 | 20850 | 20900 | 20900 | 20850 | 110 |
| 427 | 20240416 | 112500 | 1574566900 | 20850 | 20850 | 20900 | 20850 | 755 |
| 428 | 20240416 | 112400 | 1558824300 | 20900 | 20850 | 20900 | 20850 | 97 |
| 429 | 20240416 | 112300 | 1556800250 | 20850 | 20850 | 20850 | 20850 | 4 |
| 430 | 20240416 | 112200 | 1556716850 | 20850 | 20900 | 20900 | 20850 | 265 |
| 431 | 20240416 | 112100 | 1551179700 | 20900 | 20850 | 20900 | 20850 | 98 |
| 432 | 20240416 | 112000 | 1549135400 | 20850 | 20850 | 20900 | 20850 | 60 |
| 433 | 20240416 | 111900 | 1547884250 | 20900 | 20850 | 20900 | 20850 | 113 |
| 434 | 20240416 | 111800 | 1545528050 | 20850 | 20850 | 20900 | 20850 | 115 |
| 435 | 20240416 | 111700 | 1543130200 | 20850 | 20850 | 20850 | 20850 | 9 |
| 436 | 20240416 | 111600 | 1542942550 | 20850 | 20850 | 20850 | 20850 | 288 |
| 437 | 20240416 | 111500 | 1536937750 | 20850 | 20850 | 20850 | 20850 | 33 |
| 438 | 20240416 | 111400 | 1536249700 | 20850 | 20850 | 20850 | 20850 | 2403 |
| 439 | 20240416 | 111300 | 1486147150 | 20850 | 20850 | 20900 | 20850 | 838 |
| 440 | 20240416 | 111200 | 1468637250 | 20900 | 20850 | 20900 | 20850 | 1098 |
| 441 | 20240416 | 111100 | 1445711450 | 20850 | 20850 | 20900 | 20850 | 176 |
| 442 | 20240416 | 111000 | 1442040050 | 20900 | 20900 | 20900 | 20850 | 2800 |
| 443 | 20240416 | 110900 | 1383546900 | 20900 | 20900 | 20950 | 20900 | 887 |
| 444 | 20240416 | 110800 | 1365008400 | 20900 | 20900 | 20950 | 20900 | 159 |
| 445 | 20240416 | 110700 | 1361685250 | 20900 | 20900 | 20950 | 20900 | 330 |
| 446 | 20240416 | 110600 | 1354783000 | 20900 | 20950 | 20950 | 20900 | 2801 |
| 447 | 20240416 | 110500 | 1296114450 | 20950 | 20950 | 21000 | 20950 | 1356 |
| 448 | 20240416 | 110400 | 1267701650 | 20950 | 20950 | 21000 | 20950 | 163 |
| 449 | 20240416 | 110300 | 1264284250 | 20950 | 20950 | 20950 | 20950 | 12 |
| 450 | 20240416 | 110200 | 1264032850 | 20950 | 21000 | 21000 | 20950 | 3002 |
| 451 | 20240416 | 110100 | 1201015400 | 21000 | 21000 | 21050 | 21000 | 171 |
| 452 | 20240416 | 110000 | 1197424350 | 21000 | 21050 | 21050 | 21000 | 173 |
| 453 | 20240416 | 105900 | 1193791300 | 21000 | 21050 | 21050 | 21000 | 74 |
| 454 | 20240416 | 105800 | 1192237100 | 21050 | 21000 | 21050 | 21000 | 42 |
| 455 | 20240416 | 105700 | 1191353950 | 21000 | 21000 | 21050 | 21000 | 168 |
| 456 | 20240416 | 105600 | 1187824950 | 21000 | 21000 | 21050 | 21000 | 356 |
| 457 | 20240416 | 105500 | 1180337350 | 21000 | 21000 | 21000 | 21000 | 23 |
| 458 | 20240416 | 105400 | 1179854350 | 21050 | 21000 | 21050 | 21000 | 16 |
| 459 | 20240416 | 105300 | 1179517850 | 21000 | 21000 | 21050 | 21000 | 103 |
| 460 | 20240416 | 105200 | 1177354300 | 21000 | 21000 | 21000 | 21000 | 146 |
| 461 | 20240416 | 105100 | 1174288300 | 21000 | 21050 | 21050 | 21000 | 36 |
| 462 | 20240416 | 105000 | 1173531750 | 21000 | 21100 | 21100 | 21000 | 1254 |
| 463 | 20240416 | 104900 | 1147196250 | 21000 | 21000 | 21100 | 21000 | 90 |
| 464 | 20240416 | 104800 | 1145299900 | 21000 | 21050 | 21100 | 21000 | 72 |
| 465 | 20240416 | 104700 | 1143786000 | 21000 | 21050 | 21050 | 21000 | 142 |
| 466 | 20240416 | 104600 | 1140797900 | 21100 | 21050 | 21100 | 21000 | 632 |
| 467 | 20240416 | 104500 | 1127518100 | 21000 | 21050 | 21100 | 21000 | 193 |
| 468 | 20240416 | 104400 | 1123455900 | 21050 | 21050 | 21050 | 21050 | 74 |
| 469 | 20240416 | 104300 | 1121898200 | 21050 | 21050 | 21050 | 21000 | 132 |
| 470 | 20240416 | 104200 | 1119120750 | 21000 | 21000 | 21050 | 21000 | 266 |
| 471 | 20240416 | 104100 | 1113526950 | 21000 | 21050 | 21050 | 21000 | 403 |
| 472 | 20240416 | 104000 | 1105051600 | 21150 | 21050 | 21150 | 21000 | 6548 |
| 473 | 20240416 | 103900 | 967400600 | 21050 | 21050 | 21150 | 21050 | 147 |
| 474 | 20240416 | 103800 | 964306150 | 21050 | 21100 | 21100 | 21050 | 96 |
| 475 | 20240416 | 103700 | 962281200 | 21050 | 21100 | 21150 | 21050 | 20 |
| 476 | 20240416 | 103600 | 961860000 | 21100 | 21100 | 21100 | 21100 | 3 |
| 477 | 20240416 | 103500 | 961796700 | 21150 | 21100 | 21150 | 21050 | 286 |
| 478 | 20240416 | 103400 | 955764350 | 21150 | 21150 | 21150 | 21150 | 1 |
| 479 | 20240416 | 103300 | 955743200 | 21050 | 21050 | 21050 | 21050 | 1001 |
| 480 | 20240416 | 103200 | 934672150 | 21150 | 21100 | 21150 | 21100 | 99 |
| 481 | 20240416 | 103100 | 932583100 | 21100 | 21100 | 21150 | 21100 | 165 |
| 482 | 20240416 | 103000 | 929101500 | 21150 | 21100 | 21150 | 21100 | 1203 |
| 483 | 20240416 | 102900 | 903718150 | 21150 | 21100 | 21150 | 21100 | 56 |
| 484 | 20240416 | 102800 | 902536250 | 21100 | 21100 | 21100 | 21100 | 455 |
| 485 | 20240416 | 102700 | 892935750 | 21100 | 21100 | 21100 | 21100 | 442 |
| 486 | 20240416 | 102600 | 883609550 | 21100 | 21150 | 21150 | 21100 | 1621 |
| 487 | 20240416 | 102500 | 849405850 | 21100 | 21200 | 21200 | 21100 | 172 |
| 488 | 20240416 | 102400 | 845771650 | 21150 | 21150 | 21150 | 21150 | 0 |
| 489 | 20240416 | 102300 | 845771650 | 21150 | 21150 | 21200 | 21150 | 145 |
| 490 | 20240416 | 102200 | 842702550 | 21100 | 21100 | 21150 | 21100 | 133 |
| 491 | 20240416 | 102100 | 839895100 | 21100 | 21200 | 21200 | 21100 | 526 |
| 492 | 20240416 | 102000 | 828755950 | 21200 | 21150 | 21200 | 21100 | 206 |
| 493 | 20240416 | 101900 | 824400150 | 21100 | 21100 | 21150 | 21100 | 81 |
| 494 | 20240416 | 101800 | 822688400 | 21100 | 21100 | 21100 | 21100 | 79 |
| 495 | 20240416 | 101700 | 821021500 | 21100 | 21150 | 21150 | 21100 | 2 |
| 496 | 20240416 | 101600 | 820979250 | 21100 | 21100 | 21250 | 21100 | 1174 |
| 497 | 20240416 | 101500 | 796142300 | 21100 | 21100 | 21100 | 21100 | 63 |
| 498 | 20240416 | 101400 | 794813000 | 21100 | 21200 | 21200 | 21100 | 770 |
| 499 | 20240416 | 101300 | 778512550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 500 | 20240416 | 101200 | 778512550 | 21200 | 21200 | 21200 | 21150 | 13 |
| 501 | 20240416 | 101100 | 778237000 | 21150 | 21200 | 21200 | 21100 | 22 |
| 502 | 20240416 | 101000 | 777771050 | 21100 | 21150 | 21150 | 21100 | 1231 |
| 503 | 20240416 | 100900 | 751735500 | 21200 | 21200 | 21200 | 21200 | 207 |
| 504 | 20240416 | 100800 | 747347100 | 21200 | 21200 | 21200 | 21200 | 12 |
| 505 | 20240416 | 100700 | 747092700 | 21150 | 21150 | 21150 | 21150 | 40 |
| 506 | 20240416 | 100600 | 746246700 | 21200 | 21200 | 21200 | 21200 | 109 |
| 507 | 20240416 | 100500 | 743935900 | 21200 | 21150 | 21200 | 21150 | 85 |
| 508 | 20240416 | 100400 | 742137700 | 21200 | 21200 | 21200 | 21200 | 104 |
| 509 | 20240416 | 100300 | 739932900 | 21150 | 21200 | 21200 | 21150 | 9 |
| 510 | 20240416 | 100200 | 739742150 | 21150 | 21250 | 21250 | 21150 | 978 |
| 511 | 20240416 | 100100 | 719013550 | 21250 | 21200 | 21250 | 21200 | 52 |
| 512 | 20240416 | 100000 | 717911100 | 21200 | 21300 | 21300 | 21200 | 5511 |
| 513 | 20240416 | 095900 | 600839500 | 21300 | 21300 | 21300 | 21300 | 415 |
| 514 | 20240416 | 095800 | 592000000 | 21250 | 21250 | 21300 | 21250 | 216 |
| 515 | 20240416 | 095700 | 587406900 | 21300 | 21250 | 21300 | 21250 | 36 |
| 516 | 20240416 | 095600 | 586640150 | 21300 | 21300 | 21300 | 21300 | 4 |
| 517 | 20240416 | 095500 | 586554950 | 21300 | 21300 | 21300 | 21250 | 437 |
| 518 | 20240416 | 095400 | 577246900 | 21300 | 21200 | 21300 | 21200 | 3855 |
| 519 | 20240416 | 095300 | 495341950 | 21250 | 21250 | 21250 | 21200 | 301 |
| 520 | 20240416 | 095200 | 488954400 | 21250 | 21200 | 21250 | 21150 | 1942 |
| 521 | 20240416 | 095100 | 447749750 | 21200 | 21150 | 21200 | 21150 | 137 |
| 522 | 20240416 | 095000 | 444852150 | 21150 | 21200 | 21200 | 21150 | 46 |
| 523 | 20240416 | 094900 | 443879050 | 21200 | 21150 | 21200 | 21150 | 11 |
| 524 | 20240416 | 094800 | 443646350 | 21150 | 21150 | 21150 | 21100 | 196 |
| 525 | 20240416 | 094700 | 439501200 | 21150 | 21150 | 21150 | 21150 | 567 |
| 526 | 20240416 | 094600 | 427509150 | 21150 | 21150 | 21150 | 21150 | 2 |
| 527 | 20240416 | 094500 | 427466850 | 21150 | 21100 | 21150 | 21100 | 12 |
| 528 | 20240416 | 094400 | 427213600 | 21100 | 21150 | 21150 | 21100 | 3429 |
| 529 | 20240416 | 094300 | 354707250 | 21200 | 21200 | 21200 | 21200 | 6 |
| 530 | 20240416 | 094200 | 354580050 | 21200 | 21200 | 21200 | 21200 | 2 |
| 531 | 20240416 | 094100 | 354537650 | 21200 | 21200 | 21200 | 21200 | 13 |
| 532 | 20240416 | 094000 | 354262050 | 21200 | 21250 | 21250 | 21200 | 5 |
| 533 | 20240416 | 093900 | 354155900 | 21250 | 21250 | 21250 | 21200 | 64 |
| 534 | 20240416 | 093800 | 352797000 | 21250 | 21250 | 21250 | 21250 | 7 |
| 535 | 20240416 | 093700 | 352648250 | 21250 | 21150 | 21250 | 21150 | 104 |
| 536 | 20240416 | 093600 | 350448550 | 21200 | 21200 | 21200 | 21200 | 155 |
| 537 | 20240416 | 093500 | 347162550 | 21200 | 21200 | 21200 | 21200 | 1129 |
| 538 | 20240416 | 093400 | 323227750 | 21200 | 21200 | 21200 | 21200 | 36 |
| 539 | 20240416 | 093300 | 322464550 | 21200 | 21150 | 21200 | 21150 | 26 |
| 540 | 20240416 | 093200 | 321914350 | 21150 | 21150 | 21150 | 21150 | 53 |
| 541 | 20240416 | 093100 | 320793400 | 21150 | 21200 | 21250 | 21150 | 1791 |
| 542 | 20240416 | 093000 | 282906050 | 21200 | 21200 | 21250 | 21150 | 2386 |
| 543 | 20240416 | 092900 | 232314550 | 21200 | 21150 | 21200 | 21150 | 3 |
| 544 | 20240416 | 092800 | 232251050 | 21200 | 21150 | 21200 | 21150 | 166 |
| 545 | 20240416 | 092700 | 228739400 | 21150 | 21150 | 21150 | 21150 | 6 |
| 546 | 20240416 | 092600 | 228612500 | 21150 | 21150 | 21150 | 21100 | 281 |
| 547 | 20240416 | 092500 | 222671250 | 21100 | 21200 | 21200 | 21100 | 134 |
| 548 | 20240416 | 092400 | 219842650 | 21200 | 21200 | 21200 | 21100 | 92 |
| 549 | 20240416 | 092300 | 217897250 | 21200 | 21150 | 21200 | 21100 | 647 |
| 550 | 20240416 | 092200 | 204204100 | 21100 | 21100 | 21100 | 21100 | 206 |
| 551 | 20240416 | 092100 | 199857500 | 21100 | 21150 | 21200 | 21100 | 359 |
| 552 | 20240416 | 092000 | 192272100 | 21150 | 21200 | 21200 | 21150 | 139 |
| 553 | 20240416 | 091900 | 189331000 | 21200 | 21200 | 21200 | 21150 | 79 |
| 554 | 20240416 | 091800 | 187658850 | 21200 | 21150 | 21200 | 21100 | 1659 |
| 555 | 20240416 | 091700 | 152639300 | 21150 | 21150 | 21150 | 21150 | 275 |
| 556 | 20240416 | 091600 | 146823050 | 21150 | 21200 | 21200 | 21150 | 40 |
| 557 | 20240416 | 091500 | 145975550 | 21200 | 21150 | 21200 | 21100 | 482 |
| 558 | 20240416 | 091400 | 135780400 | 21100 | 21100 | 21150 | 21050 | 173 |
| 559 | 20240416 | 091300 | 132129200 | 21100 | 21100 | 21100 | 21100 | 167 |
| 560 | 20240416 | 091200 | 128605500 | 21150 | 21050 | 21150 | 21050 | 252 |
| 561 | 20240416 | 091100 | 123291300 | 21050 | 21100 | 21150 | 21050 | 471 |
| 562 | 20240416 | 091000 | 113365850 | 21100 | 21100 | 21100 | 21100 | 17 |
| 563 | 20240416 | 090900 | 113007150 | 21100 | 21150 | 21150 | 21100 | 373 |
| 564 | 20240416 | 090800 | 105126150 | 21150 | 21150 | 21200 | 21050 | 1330 |
| 565 | 20240416 | 090700 | 77058900 | 21150 | 21150 | 21150 | 21100 | 696 |
| 566 | 20240416 | 090600 | 62341150 | 21150 | 21150 | 21200 | 21150 | 578 |
| 567 | 20240416 | 090500 | 50116400 | 21150 | 21250 | 21250 | 21150 | 413 |
| 568 | 20240416 | 090400 | 41357200 | 21250 | 21200 | 21250 | 21200 | 207 |
| 569 | 20240416 | 090300 | 36958500 | 21250 | 21200 | 21250 | 21200 | 189 |
| 570 | 20240416 | 090200 | 32951600 | 21150 | 21200 | 21200 | 21150 | 327 |
| 571 | 20240416 | 090100 | 26028450 | 21250 | 21250 | 21250 | 21200 | 540 |
| 572 | 20240416 | 090000 | 14575500 | 21200 | 21150 | 21250 | 21150 | 689 |