32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240417 | 190500 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 8721 |
| 3 | 20240417 | 190400 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 4 | 20240417 | 190300 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 5 | 20240417 | 190200 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 6 | 20240417 | 190100 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 7 | 20240417 | 190000 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 8 | 20240417 | 185900 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 9 | 20240417 | 185800 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 10 | 20240417 | 185700 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 11 | 20240417 | 185600 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 12 | 20240417 | 185500 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 13 | 20240417 | 185400 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 14 | 20240417 | 185300 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 15 | 20240417 | 185200 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 16 | 20240417 | 185100 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 17 | 20240417 | 185000 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 18 | 20240417 | 184900 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 19 | 20240417 | 184800 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 20 | 20240417 | 184700 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 21 | 20240417 | 184600 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 22 | 20240417 | 184500 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 23 | 20240417 | 184400 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 24 | 20240417 | 184300 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 25 | 20240417 | 184200 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 26 | 20240417 | 184100 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 27 | 20240417 | 184000 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 28 | 20240417 | 183900 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 29 | 20240417 | 183800 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 30 | 20240417 | 183700 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 31 | 20240417 | 183600 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 32 | 20240417 | 183500 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 8721 |
| 33 | 20240417 | 183400 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 34 | 20240417 | 183300 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 35 | 20240417 | 183200 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 36 | 20240417 | 183100 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 37 | 20240417 | 183000 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 38 | 20240417 | 182900 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 39 | 20240417 | 182800 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 40 | 20240417 | 182700 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 41 | 20240417 | 182600 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 42 | 20240417 | 182500 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 43 | 20240417 | 182400 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 44 | 20240417 | 182300 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 45 | 20240417 | 182200 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 46 | 20240417 | 182100 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 47 | 20240417 | 182000 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 48 | 20240417 | 181900 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 49 | 20240417 | 181800 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 50 | 20240417 | 181700 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 51 | 20240417 | 181600 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 52 | 20240417 | 181500 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 53 | 20240417 | 181400 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 54 | 20240417 | 181300 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 55 | 20240417 | 181200 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 56 | 20240417 | 181100 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 57 | 20240417 | 181000 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 58 | 20240417 | 180900 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 59 | 20240417 | 180800 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 60 | 20240417 | 180700 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 61 | 20240417 | 180600 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 62 | 20240417 | 180500 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 8721 |
| 63 | 20240417 | 180400 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 64 | 20240417 | 180300 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 65 | 20240417 | 180200 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 66 | 20240417 | 180100 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 67 | 20240417 | 180000 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 68 | 20240417 | 175900 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 69 | 20240417 | 175800 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 70 | 20240417 | 175700 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 71 | 20240417 | 175600 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 72 | 20240417 | 175500 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 73 | 20240417 | 175400 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 74 | 20240417 | 175300 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 75 | 20240417 | 175200 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 76 | 20240417 | 175100 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 77 | 20240417 | 175000 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 78 | 20240417 | 174900 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 79 | 20240417 | 174800 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 80 | 20240417 | 174700 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 81 | 20240417 | 174600 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 82 | 20240417 | 174500 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 83 | 20240417 | 174400 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 84 | 20240417 | 174300 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 85 | 20240417 | 174200 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 86 | 20240417 | 174100 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 87 | 20240417 | 174000 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 88 | 20240417 | 173900 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 89 | 20240417 | 173800 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 90 | 20240417 | 173700 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 91 | 20240417 | 173600 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 92 | 20240417 | 173500 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 8721 |
| 93 | 20240417 | 173400 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 94 | 20240417 | 173300 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 95 | 20240417 | 173200 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 96 | 20240417 | 173100 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 97 | 20240417 | 173000 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 98 | 20240417 | 172900 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 99 | 20240417 | 172800 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 100 | 20240417 | 172700 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 101 | 20240417 | 172600 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 102 | 20240417 | 172500 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 103 | 20240417 | 172400 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 104 | 20240417 | 172300 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 105 | 20240417 | 172200 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 106 | 20240417 | 172100 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 107 | 20240417 | 172000 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 108 | 20240417 | 171900 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 109 | 20240417 | 171800 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 110 | 20240417 | 171700 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 111 | 20240417 | 171600 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 112 | 20240417 | 171500 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 113 | 20240417 | 171400 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 114 | 20240417 | 171300 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 115 | 20240417 | 171200 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 116 | 20240417 | 171100 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 117 | 20240417 | 171000 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 118 | 20240417 | 170900 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 119 | 20240417 | 170800 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 120 | 20240417 | 170700 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 121 | 20240417 | 170600 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 122 | 20240417 | 170500 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 8721 |
| 123 | 20240417 | 170400 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 124 | 20240417 | 170300 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 125 | 20240417 | 170200 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 126 | 20240417 | 170100 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 127 | 20240417 | 170000 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 128 | 20240417 | 165900 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 129 | 20240417 | 165800 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 130 | 20240417 | 165700 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 131 | 20240417 | 165600 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 132 | 20240417 | 165500 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 133 | 20240417 | 165400 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 134 | 20240417 | 165300 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 135 | 20240417 | 165200 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 136 | 20240417 | 165100 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 137 | 20240417 | 165000 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 138 | 20240417 | 164900 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 139 | 20240417 | 164800 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 140 | 20240417 | 164700 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 141 | 20240417 | 164600 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 142 | 20240417 | 164500 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 143 | 20240417 | 164400 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 144 | 20240417 | 164300 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 145 | 20240417 | 164200 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 146 | 20240417 | 164100 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 147 | 20240417 | 164000 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 148 | 20240417 | 163900 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 149 | 20240417 | 163800 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 150 | 20240417 | 163700 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 151 | 20240417 | 163600 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 152 | 20240417 | 163500 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 8721 |
| 153 | 20240417 | 163400 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 154 | 20240417 | 163300 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 155 | 20240417 | 163200 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 156 | 20240417 | 163100 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 157 | 20240417 | 163000 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 158 | 20240417 | 162900 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 159 | 20240417 | 162800 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 160 | 20240417 | 162700 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 161 | 20240417 | 162600 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 162 | 20240417 | 162500 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 163 | 20240417 | 162400 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 164 | 20240417 | 162300 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 165 | 20240417 | 162200 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 166 | 20240417 | 162100 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 167 | 20240417 | 162000 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 168 | 20240417 | 161900 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 169 | 20240417 | 161800 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 170 | 20240417 | 161700 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 171 | 20240417 | 161600 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 172 | 20240417 | 161500 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 173 | 20240417 | 161400 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 174 | 20240417 | 161300 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 175 | 20240417 | 161200 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 176 | 20240417 | 161100 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 177 | 20240417 | 161000 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 178 | 20240417 | 160900 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 179 | 20240417 | 160800 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 180 | 20240417 | 160700 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 181 | 20240417 | 160600 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 182 | 20240417 | 160500 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 8721 |
| 183 | 20240417 | 160400 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 184 | 20240417 | 160300 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 185 | 20240417 | 160200 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 186 | 20240417 | 160100 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 187 | 20240417 | 160000 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 188 | 20240417 | 155900 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 189 | 20240417 | 155800 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 190 | 20240417 | 155700 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 191 | 20240417 | 155600 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 192 | 20240417 | 155500 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 193 | 20240417 | 155400 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 194 | 20240417 | 155300 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 195 | 20240417 | 155200 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 196 | 20240417 | 155100 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 197 | 20240417 | 155000 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 198 | 20240417 | 154900 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 199 | 20240417 | 154800 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 200 | 20240417 | 154700 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 201 | 20240417 | 154600 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 202 | 20240417 | 154500 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 203 | 20240417 | 154400 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 204 | 20240417 | 154300 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 205 | 20240417 | 154200 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 206 | 20240417 | 154100 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 207 | 20240417 | 154000 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 208 | 20240417 | 153900 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 209 | 20240417 | 153800 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 210 | 20240417 | 153700 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 211 | 20240417 | 153600 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 212 | 20240417 | 153500 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 8721 |
| 213 | 20240417 | 153400 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 214 | 20240417 | 153300 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 215 | 20240417 | 153200 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 216 | 20240417 | 153100 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 217 | 20240417 | 153000 | 9323786400 | 20550 | 20550 | 20550 | 20550 | 8721 |
| 218 | 20240417 | 152900 | 9144569850 | 20450 | 20450 | 20450 | 20450 | 0 |
| 219 | 20240417 | 152800 | 9144569850 | 20450 | 20450 | 20450 | 20450 | 0 |
| 220 | 20240417 | 152700 | 9144569850 | 20450 | 20450 | 20450 | 20450 | 0 |
| 221 | 20240417 | 152600 | 9144569850 | 20450 | 20450 | 20450 | 20450 | 0 |
| 222 | 20240417 | 152500 | 9144569850 | 20450 | 20450 | 20450 | 20450 | 0 |
| 223 | 20240417 | 152400 | 9144569850 | 20450 | 20450 | 20450 | 20450 | 0 |
| 224 | 20240417 | 152300 | 9144569850 | 20450 | 20450 | 20450 | 20450 | 0 |
| 225 | 20240417 | 152200 | 9144569850 | 20450 | 20450 | 20450 | 20450 | 0 |
| 226 | 20240417 | 152100 | 9144569850 | 20450 | 20450 | 20450 | 20450 | 0 |
| 227 | 20240417 | 152000 | 9144569850 | 20450 | 20450 | 20450 | 20450 | 0 |
| 228 | 20240417 | 151900 | 9144569850 | 20450 | 20550 | 20550 | 20400 | 5435 |
| 229 | 20240417 | 151800 | 9033243200 | 20500 | 20450 | 20550 | 20400 | 1988 |
| 230 | 20240417 | 151700 | 8992499950 | 20450 | 20550 | 20550 | 20450 | 4004 |
| 231 | 20240417 | 151600 | 8910560650 | 20500 | 20500 | 20550 | 20500 | 2934 |
| 232 | 20240417 | 151500 | 8850412600 | 20550 | 20550 | 20550 | 20500 | 669 |
| 233 | 20240417 | 151400 | 8836694350 | 20500 | 20500 | 20550 | 20500 | 740 |
| 234 | 20240417 | 151300 | 8821524200 | 20500 | 20550 | 20550 | 20500 | 299 |
| 235 | 20240417 | 151200 | 8815394450 | 20600 | 20550 | 20600 | 20550 | 1126 |
| 236 | 20240417 | 151100 | 8792254900 | 20600 | 20550 | 20600 | 20550 | 234 |
| 237 | 20240417 | 151000 | 8787446050 | 20550 | 20550 | 20600 | 20550 | 358 |
| 238 | 20240417 | 150900 | 8780078900 | 20600 | 20550 | 20600 | 20550 | 291 |
| 239 | 20240417 | 150800 | 8774098000 | 20550 | 20500 | 20550 | 20500 | 701 |
| 240 | 20240417 | 150700 | 8759726050 | 20550 | 20500 | 20550 | 20500 | 2945 |
| 241 | 20240417 | 150600 | 8699348200 | 20500 | 20500 | 20500 | 20450 | 3472 |
| 242 | 20240417 | 150500 | 8628205750 | 20500 | 20500 | 20550 | 20500 | 1059 |
| 243 | 20240417 | 150400 | 8606496150 | 20550 | 20550 | 20600 | 20550 | 1648 |
| 244 | 20240417 | 150300 | 8572629500 | 20600 | 20600 | 20600 | 20550 | 1739 |
| 245 | 20240417 | 150200 | 8536892600 | 20550 | 20600 | 20600 | 20550 | 4468 |
| 246 | 20240417 | 150100 | 8444928900 | 20600 | 20600 | 20600 | 20600 | 200 |
| 247 | 20240417 | 150000 | 8440808900 | 20600 | 20600 | 20600 | 20600 | 636 |
| 248 | 20240417 | 145900 | 8427707300 | 20600 | 20650 | 20650 | 20600 | 1291 |
| 249 | 20240417 | 145800 | 8401107200 | 20600 | 20600 | 20650 | 20600 | 203 |
| 250 | 20240417 | 145700 | 8396924350 | 20600 | 20600 | 20650 | 20600 | 175 |
| 251 | 20240417 | 145600 | 8393315900 | 20650 | 20600 | 20650 | 20550 | 4663 |
| 252 | 20240417 | 145500 | 8297262300 | 20600 | 20650 | 20650 | 20600 | 198 |
| 253 | 20240417 | 145400 | 8293182900 | 20650 | 20650 | 20650 | 20600 | 150 |
| 254 | 20240417 | 145300 | 8290085650 | 20600 | 20600 | 20600 | 20600 | 132 |
| 255 | 20240417 | 145200 | 8287366450 | 20600 | 20600 | 20650 | 20600 | 993 |
| 256 | 20240417 | 145100 | 8266894400 | 20650 | 20650 | 20650 | 20600 | 72 |
| 257 | 20240417 | 145000 | 8265410100 | 20650 | 20650 | 20700 | 20650 | 3676 |
| 258 | 20240417 | 144900 | 8189498700 | 20700 | 20700 | 20700 | 20700 | 10 |
| 259 | 20240417 | 144800 | 8189291700 | 20700 | 20700 | 20700 | 20650 | 408 |
| 260 | 20240417 | 144700 | 8180854350 | 20700 | 20650 | 20700 | 20650 | 78 |
| 261 | 20240417 | 144600 | 8179239800 | 20650 | 20650 | 20700 | 20650 | 289 |
| 262 | 20240417 | 144500 | 8173266750 | 20650 | 20700 | 20700 | 20650 | 23 |
| 263 | 20240417 | 144400 | 8172791300 | 20700 | 20650 | 20700 | 20650 | 1488 |
| 264 | 20240417 | 144300 | 8142058850 | 20650 | 20600 | 20650 | 20600 | 2002 |
| 265 | 20240417 | 144200 | 8100717600 | 20650 | 20600 | 20650 | 20600 | 183 |
| 266 | 20240417 | 144100 | 8096942550 | 20600 | 20650 | 20650 | 20600 | 272 |
| 267 | 20240417 | 144000 | 8091325800 | 20650 | 20650 | 20650 | 20650 | 664 |
| 268 | 20240417 | 143900 | 8077614200 | 20650 | 20650 | 20700 | 20650 | 301 |
| 269 | 20240417 | 143800 | 8071398500 | 20700 | 20650 | 20700 | 20600 | 892 |
| 270 | 20240417 | 143700 | 8052973550 | 20650 | 20650 | 20650 | 20650 | 33 |
| 271 | 20240417 | 143600 | 8052292100 | 20650 | 20650 | 20650 | 20600 | 466 |
| 272 | 20240417 | 143500 | 8042687200 | 20650 | 20650 | 20650 | 20650 | 1 |
| 273 | 20240417 | 143400 | 8042666550 | 20650 | 20650 | 20650 | 20600 | 988 |
| 274 | 20240417 | 143300 | 8022301950 | 20650 | 20650 | 20700 | 20650 | 1881 |
| 275 | 20240417 | 143200 | 7983458800 | 20650 | 20650 | 20700 | 20650 | 2101 |
| 276 | 20240417 | 143100 | 7940067950 | 20700 | 20650 | 20700 | 20650 | 2697 |
| 277 | 20240417 | 143000 | 7884369650 | 20650 | 20700 | 20700 | 20650 | 619 |
| 278 | 20240417 | 142900 | 7871581750 | 20700 | 20700 | 20700 | 20700 | 201 |
| 279 | 20240417 | 142800 | 7867421050 | 20700 | 20700 | 20700 | 20650 | 344 |
| 280 | 20240417 | 142700 | 7860307150 | 20700 | 20700 | 20700 | 20700 | 530 |
| 281 | 20240417 | 142600 | 7849336150 | 20750 | 20700 | 20750 | 20700 | 312 |
| 282 | 20240417 | 142500 | 7842872300 | 20700 | 20750 | 20750 | 20700 | 227 |
| 283 | 20240417 | 142400 | 7838171200 | 20750 | 20700 | 20750 | 20650 | 457 |
| 284 | 20240417 | 142300 | 7828710550 | 20700 | 20700 | 20700 | 20700 | 340 |
| 285 | 20240417 | 142200 | 7821672550 | 20750 | 20700 | 20750 | 20700 | 155 |
| 286 | 20240417 | 142100 | 7818458800 | 20700 | 20750 | 20750 | 20700 | 210 |
| 287 | 20240417 | 142000 | 7814110200 | 20750 | 20700 | 20750 | 20700 | 154 |
| 288 | 20240417 | 141900 | 7810917200 | 20700 | 20750 | 20750 | 20700 | 669 |
| 289 | 20240417 | 141800 | 7797045600 | 20700 | 20750 | 20750 | 20700 | 109 |
| 290 | 20240417 | 141700 | 7794784000 | 20700 | 20700 | 20700 | 20700 | 50 |
| 291 | 20240417 | 141600 | 7793749000 | 20750 | 20750 | 20750 | 20750 | 105 |
| 292 | 20240417 | 141500 | 7791570250 | 20700 | 20700 | 20700 | 20700 | 420 |
| 293 | 20240417 | 141400 | 7782876250 | 20750 | 20750 | 20750 | 20700 | 275 |
| 294 | 20240417 | 141300 | 7777170050 | 20700 | 20700 | 20750 | 20700 | 61 |
| 295 | 20240417 | 141200 | 7775905800 | 20700 | 20650 | 20750 | 20650 | 1409 |
| 296 | 20240417 | 141100 | 7746739250 | 20650 | 20650 | 20700 | 20650 | 320 |
| 297 | 20240417 | 141000 | 7740121250 | 20650 | 20650 | 20700 | 20650 | 321 |
| 298 | 20240417 | 140900 | 7733487350 | 20650 | 20650 | 20700 | 20650 | 208 |
| 299 | 20240417 | 140800 | 7729184650 | 20650 | 20650 | 20700 | 20650 | 285 |
| 300 | 20240417 | 140700 | 7723294150 | 20700 | 20750 | 20750 | 20700 | 1560 |
| 301 | 20240417 | 140600 | 7691001750 | 20750 | 20700 | 20750 | 20700 | 324 |
| 302 | 20240417 | 140500 | 7684288450 | 20750 | 20750 | 20750 | 20750 | 378 |
| 303 | 20240417 | 140400 | 7676444950 | 20750 | 20750 | 20750 | 20750 | 365 |
| 304 | 20240417 | 140300 | 7668871200 | 20700 | 20700 | 20800 | 20600 | 6169 |
| 305 | 20240417 | 140200 | 7541274600 | 20650 | 20650 | 20700 | 20650 | 492 |
| 306 | 20240417 | 140100 | 7531109550 | 20700 | 20650 | 20700 | 20650 | 40 |
| 307 | 20240417 | 140000 | 7530283300 | 20650 | 20750 | 20750 | 20650 | 2851 |
| 308 | 20240417 | 135900 | 7471297350 | 20750 | 20700 | 20750 | 20700 | 7 |
| 309 | 20240417 | 135800 | 7471152250 | 20750 | 20750 | 20750 | 20700 | 384 |
| 310 | 20240417 | 135700 | 7463193200 | 20750 | 20750 | 20750 | 20700 | 317 |
| 311 | 20240417 | 135600 | 7456622000 | 20750 | 20750 | 20750 | 20700 | 267 |
| 312 | 20240417 | 135500 | 7451089800 | 20700 | 20700 | 20700 | 20650 | 325 |
| 313 | 20240417 | 135400 | 7444371700 | 20700 | 20700 | 20750 | 20700 | 1085 |
| 314 | 20240417 | 135300 | 7421907000 | 20700 | 20750 | 20800 | 20700 | 2508 |
| 315 | 20240417 | 135200 | 7369868450 | 20750 | 20700 | 20750 | 20700 | 283 |
| 316 | 20240417 | 135100 | 7364005100 | 20700 | 20700 | 20700 | 20700 | 95 |
| 317 | 20240417 | 135000 | 7362038600 | 20750 | 20750 | 20750 | 20750 | 116 |
| 318 | 20240417 | 134900 | 7359631600 | 20750 | 20700 | 20750 | 20700 | 229 |
| 319 | 20240417 | 134800 | 7354891250 | 20700 | 20700 | 20750 | 20700 | 308 |
| 320 | 20240417 | 134700 | 7348510400 | 20700 | 20700 | 20700 | 20700 | 988 |
| 321 | 20240417 | 134600 | 7328058800 | 20750 | 20750 | 20750 | 20750 | 1313 |
| 322 | 20240417 | 134500 | 7300814050 | 20750 | 20700 | 20750 | 20700 | 25 |
| 323 | 20240417 | 134400 | 7300296450 | 20700 | 20700 | 20700 | 20700 | 333 |
| 324 | 20240417 | 134300 | 7293403350 | 20700 | 20700 | 20700 | 20650 | 602 |
| 325 | 20240417 | 134200 | 7280945700 | 20700 | 20750 | 20750 | 20700 | 106 |
| 326 | 20240417 | 134100 | 7278746250 | 20750 | 20750 | 20750 | 20700 | 555 |
| 327 | 20240417 | 134000 | 7267239700 | 20700 | 20700 | 20750 | 20700 | 125 |
| 328 | 20240417 | 133900 | 7264646950 | 20700 | 20700 | 20700 | 20700 | 179 |
| 329 | 20240417 | 133800 | 7260941650 | 20700 | 20700 | 20750 | 20700 | 2862 |
| 330 | 20240417 | 133700 | 7201693000 | 20700 | 20650 | 20700 | 20650 | 405 |
| 331 | 20240417 | 133600 | 7193329650 | 20650 | 20700 | 20700 | 20650 | 430 |
| 332 | 20240417 | 133500 | 7184429400 | 20700 | 20700 | 20700 | 20700 | 2547 |
| 333 | 20240417 | 133400 | 7131706500 | 20750 | 20750 | 20750 | 20750 | 653 |
| 334 | 20240417 | 133300 | 7118156750 | 20750 | 20800 | 20800 | 20750 | 771 |
| 335 | 20240417 | 133200 | 7102144000 | 20750 | 20700 | 20800 | 20650 | 4928 |
| 336 | 20240417 | 133100 | 7000020050 | 20700 | 20700 | 20700 | 20700 | 73 |
| 337 | 20240417 | 133000 | 6998508950 | 20700 | 20700 | 20700 | 20700 | 1177 |
| 338 | 20240417 | 132900 | 6974145050 | 20650 | 20700 | 20700 | 20650 | 183 |
| 339 | 20240417 | 132800 | 6970365850 | 20700 | 20700 | 20700 | 20700 | 438 |
| 340 | 20240417 | 132700 | 6961299250 | 20700 | 20650 | 20700 | 20650 | 772 |
| 341 | 20240417 | 132600 | 6945327800 | 20700 | 20700 | 20700 | 20700 | 105 |
| 342 | 20240417 | 132500 | 6943154300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 343 | 20240417 | 132400 | 6943154300 | 20700 | 20700 | 20700 | 20700 | 223 |
| 344 | 20240417 | 132300 | 6938538200 | 20650 | 20650 | 20650 | 20600 | 678 |
| 345 | 20240417 | 132200 | 6924554200 | 20650 | 20650 | 20700 | 20600 | 707 |
| 346 | 20240417 | 132100 | 6909973400 | 20600 | 20650 | 20650 | 20600 | 63 |
| 347 | 20240417 | 132000 | 6908675550 | 20600 | 20700 | 20700 | 20600 | 1233 |
| 348 | 20240417 | 131900 | 6883219450 | 20650 | 20650 | 20650 | 20600 | 1098 |
| 349 | 20240417 | 131800 | 6860554900 | 20600 | 20650 | 20650 | 20600 | 631 |
| 350 | 20240417 | 131700 | 6847550900 | 20600 | 20600 | 20650 | 20600 | 1016 |
| 351 | 20240417 | 131600 | 6826621050 | 20600 | 20600 | 20650 | 20600 | 2622 |
| 352 | 20240417 | 131500 | 6772577650 | 20600 | 20700 | 20700 | 20600 | 1920 |
| 353 | 20240417 | 131400 | 6732919650 | 20700 | 20750 | 20750 | 20700 | 1348 |
| 354 | 20240417 | 131300 | 6704987950 | 20700 | 20700 | 20700 | 20650 | 1155 |
| 355 | 20240417 | 131200 | 6681086900 | 20700 | 20700 | 20700 | 20700 | 166 |
| 356 | 20240417 | 131100 | 6677650700 | 20700 | 20700 | 20700 | 20650 | 261 |
| 357 | 20240417 | 131000 | 6672259400 | 20700 | 20700 | 20700 | 20700 | 162 |
| 358 | 20240417 | 130900 | 6668906000 | 20700 | 20650 | 20700 | 20650 | 222 |
| 359 | 20240417 | 130800 | 6664320600 | 20700 | 20700 | 20700 | 20700 | 304 |
| 360 | 20240417 | 130700 | 6658027800 | 20700 | 20700 | 20700 | 20700 | 133 |
| 361 | 20240417 | 130600 | 6655274700 | 20700 | 20700 | 20700 | 20700 | 270 |
| 362 | 20240417 | 130500 | 6649685700 | 20700 | 20700 | 20700 | 20700 | 140 |
| 363 | 20240417 | 130400 | 6646787700 | 20700 | 20700 | 20700 | 20650 | 156 |
| 364 | 20240417 | 130300 | 6643559500 | 20750 | 20700 | 20750 | 20650 | 412 |
| 365 | 20240417 | 130200 | 6635034800 | 20750 | 20700 | 20750 | 20700 | 1076 |
| 366 | 20240417 | 130100 | 6612761050 | 20700 | 20650 | 20700 | 20650 | 289 |
| 367 | 20240417 | 130000 | 6606788000 | 20650 | 20700 | 20700 | 20650 | 35 |
| 368 | 20240417 | 125900 | 6606063850 | 20700 | 20700 | 20700 | 20700 | 181 |
| 369 | 20240417 | 125800 | 6602317150 | 20700 | 20700 | 20700 | 20650 | 124 |
| 370 | 20240417 | 125700 | 6599755600 | 20700 | 20700 | 20700 | 20700 | 608 |
| 371 | 20240417 | 125600 | 6587170000 | 20700 | 20700 | 20700 | 20700 | 65 |
| 372 | 20240417 | 125500 | 6585824500 | 20650 | 20600 | 20650 | 20600 | 99 |
| 373 | 20240417 | 125400 | 6583782100 | 20600 | 20700 | 20700 | 20600 | 406 |
| 374 | 20240417 | 125300 | 6575415600 | 20700 | 20650 | 20700 | 20600 | 568 |
| 375 | 20240417 | 125200 | 6563695150 | 20650 | 20650 | 20650 | 20650 | 114 |
| 376 | 20240417 | 125100 | 6561341050 | 20650 | 20700 | 20700 | 20650 | 803 |
| 377 | 20240417 | 125000 | 6544758700 | 20700 | 20700 | 20700 | 20700 | 188 |
| 378 | 20240417 | 124900 | 6540867100 | 20700 | 20700 | 20700 | 20700 | 191 |
| 379 | 20240417 | 124800 | 6536913400 | 20700 | 20650 | 20700 | 20650 | 470 |
| 380 | 20240417 | 124700 | 6527199500 | 20700 | 20700 | 20700 | 20700 | 2148 |
| 381 | 20240417 | 124600 | 6482735900 | 20700 | 20750 | 20750 | 20700 | 508 |
| 382 | 20240417 | 124500 | 6472220050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 383 | 20240417 | 124400 | 6472220050 | 20700 | 20700 | 20700 | 20700 | 189 |
| 384 | 20240417 | 124300 | 6468307750 | 20700 | 20700 | 20700 | 20700 | 32 |
| 385 | 20240417 | 124200 | 6467645350 | 20700 | 20700 | 20750 | 20700 | 2392 |
| 386 | 20240417 | 124100 | 6418114000 | 20750 | 20700 | 20750 | 20700 | 205 |
| 387 | 20240417 | 124000 | 6413870200 | 20700 | 20750 | 20750 | 20700 | 167 |
| 388 | 20240417 | 123900 | 6410409950 | 20750 | 20750 | 20750 | 20750 | 1833 |
| 389 | 20240417 | 123800 | 6372375200 | 20750 | 20750 | 20750 | 20750 | 0 |
| 390 | 20240417 | 123700 | 6372375200 | 20750 | 20800 | 20800 | 20750 | 246 |
| 391 | 20240417 | 123600 | 6367269800 | 20800 | 20750 | 20800 | 20750 | 46 |
| 392 | 20240417 | 123500 | 6366314600 | 20750 | 20750 | 20800 | 20750 | 151 |
| 393 | 20240417 | 123400 | 6363179600 | 20750 | 20800 | 20800 | 20750 | 354 |
| 394 | 20240417 | 123300 | 6355819900 | 20800 | 20800 | 20800 | 20800 | 48 |
| 395 | 20240417 | 123200 | 6354821500 | 20750 | 20800 | 20850 | 20750 | 731 |
| 396 | 20240417 | 123100 | 6339615650 | 20800 | 20800 | 20850 | 20800 | 514 |
| 397 | 20240417 | 123000 | 6328921400 | 20850 | 20850 | 20850 | 20850 | 40 |
| 398 | 20240417 | 122900 | 6328087400 | 20850 | 20850 | 20850 | 20800 | 1075 |
| 399 | 20240417 | 122800 | 6305677000 | 20850 | 20800 | 20850 | 20800 | 1256 |
| 400 | 20240417 | 122700 | 6279502200 | 20850 | 20800 | 20850 | 20800 | 284 |
| 401 | 20240417 | 122600 | 6273594600 | 20850 | 20850 | 20850 | 20850 | 6 |
| 402 | 20240417 | 122500 | 6273469500 | 20850 | 20800 | 20850 | 20800 | 173 |
| 403 | 20240417 | 122400 | 6269866150 | 20800 | 20850 | 20850 | 20800 | 227 |
| 404 | 20240417 | 122300 | 6265140700 | 20850 | 20850 | 20850 | 20800 | 941 |
| 405 | 20240417 | 122200 | 6245532250 | 20850 | 20900 | 20900 | 20850 | 1106 |
| 406 | 20240417 | 122100 | 6222470500 | 20900 | 20900 | 20900 | 20850 | 1341 |
| 407 | 20240417 | 122000 | 6194502300 | 20900 | 20900 | 20950 | 20850 | 6011 |
| 408 | 20240417 | 121900 | 6068868600 | 20900 | 20800 | 20900 | 20800 | 1187 |
| 409 | 20240417 | 121800 | 6044102150 | 20850 | 20800 | 20900 | 20800 | 679 |
| 410 | 20240417 | 121700 | 6029930500 | 20900 | 20850 | 20900 | 20800 | 6648 |
| 411 | 20240417 | 121600 | 5891323000 | 20800 | 20750 | 20800 | 20750 | 1786 |
| 412 | 20240417 | 121500 | 5854174250 | 20750 | 20750 | 20750 | 20750 | 465 |
| 413 | 20240417 | 121400 | 5844525500 | 20750 | 20750 | 20750 | 20750 | 186 |
| 414 | 20240417 | 121300 | 5840666000 | 20750 | 20800 | 20800 | 20750 | 115 |
| 415 | 20240417 | 121200 | 5838277600 | 20750 | 20750 | 20750 | 20700 | 1169 |
| 416 | 20240417 | 121100 | 5814026200 | 20750 | 20750 | 20800 | 20750 | 338 |
| 417 | 20240417 | 121000 | 5807011700 | 20800 | 20800 | 20800 | 20750 | 730 |
| 418 | 20240417 | 120900 | 5791827750 | 20800 | 20800 | 20850 | 20750 | 239 |
| 419 | 20240417 | 120800 | 5786859650 | 20800 | 20750 | 20800 | 20750 | 3010 |
| 420 | 20240417 | 120700 | 5724260600 | 20750 | 20750 | 20800 | 20750 | 807 |
| 421 | 20240417 | 120600 | 5707513350 | 20750 | 20800 | 20800 | 20750 | 1096 |
| 422 | 20240417 | 120500 | 5684766950 | 20800 | 20750 | 20800 | 20750 | 217 |
| 423 | 20240417 | 120400 | 5680256950 | 20800 | 20800 | 20800 | 20800 | 657 |
| 424 | 20240417 | 120300 | 5666591350 | 20800 | 20800 | 20800 | 20750 | 1359 |
| 425 | 20240417 | 120200 | 5638335950 | 20800 | 20800 | 20800 | 20800 | 10 |
| 426 | 20240417 | 120100 | 5638127950 | 20800 | 20700 | 20800 | 20700 | 132 |
| 427 | 20240417 | 120000 | 5635392500 | 20750 | 20750 | 20750 | 20750 | 3600 |
| 428 | 20240417 | 115900 | 5560692500 | 20750 | 20750 | 20750 | 20700 | 253 |
| 429 | 20240417 | 115800 | 5555449100 | 20750 | 20750 | 20750 | 20700 | 535 |
| 430 | 20240417 | 115700 | 5544359300 | 20750 | 20750 | 20750 | 20700 | 99 |
| 431 | 20240417 | 115600 | 5542305350 | 20700 | 20750 | 20750 | 20700 | 434 |
| 432 | 20240417 | 115500 | 5533318750 | 20750 | 20700 | 20750 | 20700 | 1923 |
| 433 | 20240417 | 115400 | 5493510150 | 20750 | 20750 | 20750 | 20700 | 109 |
| 434 | 20240417 | 115300 | 5491250550 | 20750 | 20750 | 20750 | 20700 | 273 |
| 435 | 20240417 | 115200 | 5485596950 | 20700 | 20750 | 20750 | 20700 | 115 |
| 436 | 20240417 | 115100 | 5483213800 | 20750 | 20750 | 20750 | 20700 | 288 |
| 437 | 20240417 | 115000 | 5477238800 | 20700 | 20750 | 20750 | 20700 | 347 |
| 438 | 20240417 | 114900 | 5470051500 | 20750 | 20750 | 20750 | 20700 | 111 |
| 439 | 20240417 | 114800 | 5467750400 | 20750 | 20750 | 20750 | 20700 | 362 |
| 440 | 20240417 | 114700 | 5460254100 | 20700 | 20750 | 20750 | 20700 | 65 |
| 441 | 20240417 | 114600 | 5458905600 | 20750 | 20800 | 20800 | 20700 | 187 |
| 442 | 20240417 | 114500 | 5455029100 | 20800 | 20750 | 20800 | 20700 | 156 |
| 443 | 20240417 | 114400 | 5451792850 | 20750 | 20750 | 20800 | 20700 | 1066 |
| 444 | 20240417 | 114300 | 5429672300 | 20800 | 20800 | 20800 | 20750 | 701 |
| 445 | 20240417 | 114200 | 5415108500 | 20800 | 20750 | 20800 | 20750 | 401 |
| 446 | 20240417 | 114100 | 5406779750 | 20750 | 20800 | 20800 | 20750 | 1265 |
| 447 | 20240417 | 114000 | 5380518200 | 20750 | 20800 | 20800 | 20750 | 1126 |
| 448 | 20240417 | 113900 | 5357150700 | 20750 | 20800 | 20800 | 20750 | 1029 |
| 449 | 20240417 | 113800 | 5335747650 | 20850 | 20800 | 20850 | 20750 | 2854 |
| 450 | 20240417 | 113700 | 5276410450 | 20750 | 20800 | 20800 | 20750 | 292 |
| 451 | 20240417 | 113600 | 5270345950 | 20800 | 20800 | 20800 | 20750 | 1240 |
| 452 | 20240417 | 113500 | 5244556950 | 20800 | 20750 | 20800 | 20750 | 812 |
| 453 | 20240417 | 113400 | 5227706050 | 20750 | 20750 | 20800 | 20750 | 171 |
| 454 | 20240417 | 113300 | 5224156850 | 20750 | 20800 | 20800 | 20750 | 521 |
| 455 | 20240417 | 113200 | 5213341350 | 20800 | 20800 | 20800 | 20750 | 535 |
| 456 | 20240417 | 113100 | 5202231500 | 20800 | 20800 | 20800 | 20800 | 96 |
| 457 | 20240417 | 113000 | 5200234700 | 20750 | 20750 | 20800 | 20700 | 2994 |
| 458 | 20240417 | 112900 | 5138081750 | 20750 | 20650 | 20750 | 20650 | 4568 |
| 459 | 20240417 | 112800 | 5043507800 | 20700 | 20700 | 20700 | 20650 | 443 |
| 460 | 20240417 | 112700 | 5034342350 | 20650 | 20700 | 20700 | 20650 | 805 |
| 461 | 20240417 | 112600 | 5017717450 | 20700 | 20650 | 20700 | 20600 | 540 |
| 462 | 20240417 | 112500 | 5006567200 | 20650 | 20650 | 20700 | 20650 | 121 |
| 463 | 20240417 | 112400 | 5004067050 | 20650 | 20700 | 20700 | 20600 | 2322 |
| 464 | 20240417 | 112300 | 4956122600 | 20650 | 20700 | 20700 | 20650 | 51 |
| 465 | 20240417 | 112200 | 4955066950 | 20700 | 20700 | 20750 | 20650 | 640 |
| 466 | 20240417 | 112100 | 4941827150 | 20700 | 20750 | 20750 | 20700 | 168 |
| 467 | 20240417 | 112000 | 4938347000 | 20750 | 20700 | 20750 | 20650 | 2201 |
| 468 | 20240417 | 111900 | 4892776650 | 20700 | 20600 | 20700 | 20600 | 1769 |
| 469 | 20240417 | 111800 | 4856280500 | 20600 | 20500 | 20600 | 20500 | 1670 |
| 470 | 20240417 | 111700 | 4821936400 | 20500 | 20550 | 20550 | 20500 | 2302 |
| 471 | 20240417 | 111600 | 4774677350 | 20550 | 20600 | 20600 | 20550 | 2266 |
| 472 | 20240417 | 111500 | 4728032950 | 20600 | 20650 | 20650 | 20600 | 96 |
| 473 | 20240417 | 111400 | 4726053800 | 20650 | 20650 | 20650 | 20650 | 1041 |
| 474 | 20240417 | 111300 | 4704557150 | 20600 | 20600 | 20600 | 20600 | 57 |
| 475 | 20240417 | 111200 | 4703382950 | 20650 | 20600 | 20650 | 20600 | 68 |
| 476 | 20240417 | 111100 | 4701981550 | 20600 | 20650 | 20650 | 20600 | 214 |
| 477 | 20240417 | 111000 | 4697566400 | 20650 | 20600 | 20650 | 20600 | 107 |
| 478 | 20240417 | 110900 | 4695356950 | 20650 | 20650 | 20650 | 20600 | 163 |
| 479 | 20240417 | 110800 | 4691993600 | 20650 | 20650 | 20650 | 20600 | 605 |
| 480 | 20240417 | 110700 | 4679509850 | 20700 | 20650 | 20700 | 20650 | 103 |
| 481 | 20240417 | 110600 | 4677382800 | 20650 | 20700 | 20700 | 20650 | 1155 |
| 482 | 20240417 | 110500 | 4653529050 | 20650 | 20700 | 20700 | 20600 | 2056 |
| 483 | 20240417 | 110400 | 4611075600 | 20700 | 20600 | 20700 | 20600 | 945 |
| 484 | 20240417 | 110300 | 4591570150 | 20600 | 20650 | 20650 | 20600 | 68 |
| 485 | 20240417 | 110200 | 4590169100 | 20650 | 20650 | 20650 | 20650 | 981 |
| 486 | 20240417 | 110100 | 4569911450 | 20650 | 20650 | 20650 | 20600 | 2216 |
| 487 | 20240417 | 110000 | 4524154000 | 20650 | 20600 | 20650 | 20550 | 497 |
| 488 | 20240417 | 105900 | 4513904800 | 20550 | 20550 | 20550 | 20550 | 16 |
| 489 | 20240417 | 105800 | 4513576000 | 20600 | 20650 | 20650 | 20600 | 598 |
| 490 | 20240417 | 105700 | 4501256200 | 20700 | 20650 | 20700 | 20650 | 1071 |
| 491 | 20240417 | 105600 | 4479098000 | 20650 | 20650 | 20700 | 20600 | 1213 |
| 492 | 20240417 | 105500 | 4454059400 | 20650 | 20650 | 20700 | 20600 | 944 |
| 493 | 20240417 | 105400 | 4434569000 | 20700 | 20650 | 20700 | 20650 | 1905 |
| 494 | 20240417 | 105300 | 4395221100 | 20650 | 20600 | 20650 | 20550 | 896 |
| 495 | 20240417 | 105200 | 4376775200 | 20600 | 20550 | 20600 | 20550 | 1560 |
| 496 | 20240417 | 105100 | 4344711550 | 20500 | 20500 | 20550 | 20500 | 113 |
| 497 | 20240417 | 105000 | 4342394750 | 20550 | 20500 | 20550 | 20450 | 1267 |
| 498 | 20240417 | 104900 | 4316421650 | 20500 | 20500 | 20500 | 20450 | 478 |
| 499 | 20240417 | 104800 | 4306627450 | 20450 | 20450 | 20450 | 20450 | 174 |
| 500 | 20240417 | 104700 | 4303069150 | 20450 | 20450 | 20450 | 20400 | 493 |
| 501 | 20240417 | 104600 | 4292990450 | 20450 | 20450 | 20450 | 20450 | 157 |
| 502 | 20240417 | 104500 | 4289779800 | 20450 | 20450 | 20450 | 20400 | 615 |
| 503 | 20240417 | 104400 | 4277205950 | 20450 | 20500 | 20500 | 20450 | 5706 |
| 504 | 20240417 | 104300 | 4160494650 | 20500 | 20500 | 20500 | 20450 | 426 |
| 505 | 20240417 | 104200 | 4151776450 | 20500 | 20500 | 20500 | 20500 | 827 |
| 506 | 20240417 | 104100 | 4134822950 | 20500 | 20500 | 20500 | 20500 | 1081 |
| 507 | 20240417 | 104000 | 4112662450 | 20500 | 20550 | 20550 | 20500 | 189 |
| 508 | 20240417 | 103900 | 4108787900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 509 | 20240417 | 103800 | 4108787900 | 20550 | 20600 | 20650 | 20550 | 5137 |
| 510 | 20240417 | 103700 | 4003155100 | 20650 | 20650 | 20650 | 20650 | 609 |
| 511 | 20240417 | 103600 | 3990579250 | 20600 | 20650 | 20650 | 20600 | 640 |
| 512 | 20240417 | 103500 | 3977366250 | 20650 | 20650 | 20650 | 20600 | 990 |
| 513 | 20240417 | 103400 | 3956931650 | 20650 | 20600 | 20650 | 20600 | 568 |
| 514 | 20240417 | 103300 | 3945230700 | 20650 | 20650 | 20650 | 20600 | 230 |
| 515 | 20240417 | 103200 | 3940482450 | 20650 | 20650 | 20650 | 20600 | 385 |
| 516 | 20240417 | 103100 | 3932543900 | 20650 | 20600 | 20650 | 20600 | 237 |
| 517 | 20240417 | 103000 | 3927660300 | 20600 | 20650 | 20650 | 20600 | 211 |
| 518 | 20240417 | 102900 | 3923313350 | 20650 | 20650 | 20650 | 20650 | 67 |
| 519 | 20240417 | 102800 | 3921929800 | 20650 | 20600 | 20650 | 20600 | 1158 |
| 520 | 20240417 | 102700 | 3898074150 | 20600 | 20650 | 20650 | 20550 | 762 |
| 521 | 20240417 | 102600 | 3882385800 | 20650 | 20600 | 20700 | 20600 | 1147 |
| 522 | 20240417 | 102500 | 3858707850 | 20600 | 20600 | 20600 | 20550 | 459 |
| 523 | 20240417 | 102400 | 3849269000 | 20600 | 20600 | 20600 | 20550 | 595 |
| 524 | 20240417 | 102300 | 3837024850 | 20600 | 20600 | 20600 | 20600 | 52 |
| 525 | 20240417 | 102200 | 3835953650 | 20550 | 20500 | 20600 | 20500 | 3432 |
| 526 | 20240417 | 102100 | 3765540750 | 20500 | 20450 | 20500 | 20450 | 26 |
| 527 | 20240417 | 102000 | 3765008950 | 20450 | 20500 | 20500 | 20450 | 1747 |
| 528 | 20240417 | 101900 | 3729280300 | 20500 | 20500 | 20500 | 20450 | 770 |
| 529 | 20240417 | 101800 | 3713532700 | 20500 | 20500 | 20500 | 20450 | 1125 |
| 530 | 20240417 | 101700 | 3690516800 | 20500 | 20450 | 20500 | 20450 | 761 |
| 531 | 20240417 | 101600 | 3674954150 | 20500 | 20500 | 20500 | 20450 | 952 |
| 532 | 20240417 | 101500 | 3655481500 | 20500 | 20550 | 20550 | 20450 | 1611 |
| 533 | 20240417 | 101400 | 3622467700 | 20500 | 20550 | 20550 | 20450 | 253 |
| 534 | 20240417 | 101300 | 3617284600 | 20500 | 20550 | 20550 | 20500 | 1120 |
| 535 | 20240417 | 101200 | 3594312450 | 20600 | 20600 | 20600 | 20550 | 3498 |
| 536 | 20240417 | 101100 | 3522428300 | 20550 | 20500 | 20600 | 20500 | 2963 |
| 537 | 20240417 | 101000 | 3461529250 | 20550 | 20550 | 20600 | 20450 | 4729 |
| 538 | 20240417 | 100900 | 3364545300 | 20600 | 20650 | 20650 | 20550 | 3806 |
| 539 | 20240417 | 100800 | 3286127100 | 20600 | 20600 | 20600 | 20600 | 431 |
| 540 | 20240417 | 100700 | 3277248500 | 20650 | 20700 | 20700 | 20600 | 3441 |
| 541 | 20240417 | 100600 | 3206142500 | 20750 | 20700 | 20800 | 20700 | 2456 |
| 542 | 20240417 | 100500 | 3155200850 | 20750 | 20800 | 20800 | 20750 | 1269 |
| 543 | 20240417 | 100400 | 3128868650 | 20800 | 20800 | 20800 | 20800 | 22 |
| 544 | 20240417 | 100300 | 3128411050 | 20800 | 20800 | 20800 | 20800 | 33 |
| 545 | 20240417 | 100200 | 3127724650 | 20800 | 20800 | 20800 | 20750 | 246 |
| 546 | 20240417 | 100100 | 3122619000 | 20800 | 20800 | 20800 | 20800 | 53 |
| 547 | 20240417 | 100000 | 3121516600 | 20800 | 20700 | 20800 | 20700 | 1381 |
| 548 | 20240417 | 095900 | 3092860800 | 20700 | 20800 | 20800 | 20700 | 1639 |
| 549 | 20240417 | 095800 | 3058853250 | 20800 | 20800 | 20800 | 20800 | 1 |
| 550 | 20240417 | 095700 | 3058832450 | 20800 | 20850 | 20850 | 20750 | 1469 |
| 551 | 20240417 | 095600 | 3028272850 | 20850 | 20850 | 20850 | 20800 | 686 |
| 552 | 20240417 | 095500 | 3013972800 | 20800 | 20850 | 20850 | 20750 | 2616 |
| 553 | 20240417 | 095400 | 2959547500 | 20850 | 20800 | 20850 | 20800 | 5601 |
| 554 | 20240417 | 095300 | 2842929250 | 20800 | 20750 | 20800 | 20750 | 436 |
| 555 | 20240417 | 095200 | 2833881500 | 20750 | 20700 | 20800 | 20650 | 5745 |
| 556 | 20240417 | 095100 | 2714714450 | 20700 | 20700 | 20700 | 20700 | 457 |
| 557 | 20240417 | 095000 | 2705254550 | 20750 | 20800 | 20800 | 20750 | 2192 |
| 558 | 20240417 | 094900 | 2659770500 | 20750 | 20800 | 20800 | 20750 | 819 |
| 559 | 20240417 | 094800 | 2642771050 | 20800 | 20800 | 20800 | 20750 | 56 |
| 560 | 20240417 | 094700 | 2641607200 | 20800 | 20800 | 20800 | 20750 | 167 |
| 561 | 20240417 | 094600 | 2638134100 | 20850 | 20800 | 20850 | 20800 | 2662 |
| 562 | 20240417 | 094500 | 2582735850 | 20800 | 20750 | 20800 | 20750 | 522 |
| 563 | 20240417 | 094400 | 2571880250 | 20800 | 20750 | 20800 | 20700 | 517 |
| 564 | 20240417 | 094300 | 2561154900 | 20750 | 20700 | 20800 | 20700 | 1115 |
| 565 | 20240417 | 094200 | 2538040950 | 20700 | 20650 | 20750 | 20650 | 232 |
| 566 | 20240417 | 094100 | 2533238850 | 20650 | 20750 | 20750 | 20650 | 792 |
| 567 | 20240417 | 094000 | 2516872850 | 20750 | 20750 | 20800 | 20750 | 1375 |
| 568 | 20240417 | 093900 | 2488341550 | 20800 | 20800 | 20800 | 20750 | 589 |
| 569 | 20240417 | 093800 | 2476094700 | 20800 | 20700 | 20800 | 20700 | 1965 |
| 570 | 20240417 | 093700 | 2435364150 | 20750 | 20700 | 20750 | 20700 | 273 |
| 571 | 20240417 | 093600 | 2429712400 | 20750 | 20600 | 20750 | 20600 | 2466 |
| 572 | 20240417 | 093500 | 2378733800 | 20600 | 20600 | 20650 | 20600 | 189 |
| 573 | 20240417 | 093400 | 2374837150 | 20600 | 20600 | 20650 | 20600 | 1646 |
| 574 | 20240417 | 093300 | 2340929000 | 20600 | 20700 | 20700 | 20600 | 1271 |
| 575 | 20240417 | 093200 | 2314668250 | 20750 | 20800 | 20800 | 20750 | 2271 |
| 576 | 20240417 | 093100 | 2267543450 | 20800 | 20800 | 20800 | 20750 | 964 |
| 577 | 20240417 | 093000 | 2247492300 | 20800 | 20750 | 20800 | 20750 | 483 |
| 578 | 20240417 | 092900 | 2237462400 | 20750 | 20800 | 20850 | 20750 | 1171 |
| 579 | 20240417 | 092800 | 2213108750 | 20800 | 20800 | 20800 | 20750 | 396 |
| 580 | 20240417 | 092700 | 2204873450 | 20800 | 20750 | 20800 | 20750 | 684 |
| 581 | 20240417 | 092600 | 2190656550 | 20800 | 20800 | 20800 | 20750 | 940 |
| 582 | 20240417 | 092500 | 2171139750 | 20800 | 20800 | 20850 | 20750 | 3344 |
| 583 | 20240417 | 092400 | 2101581050 | 20800 | 20800 | 20800 | 20750 | 1288 |
| 584 | 20240417 | 092300 | 2074804550 | 20750 | 20750 | 20800 | 20750 | 645 |
| 585 | 20240417 | 092200 | 2061406300 | 20750 | 20700 | 20750 | 20650 | 571 |
| 586 | 20240417 | 092100 | 2049589100 | 20650 | 20600 | 20700 | 20600 | 2204 |
| 587 | 20240417 | 092000 | 2004085150 | 20600 | 20550 | 20600 | 20550 | 2267 |
| 588 | 20240417 | 091900 | 1957412000 | 20600 | 20600 | 20600 | 20550 | 569 |
| 589 | 20240417 | 091800 | 1945700350 | 20600 | 20700 | 20700 | 20600 | 3999 |
| 590 | 20240417 | 091700 | 1863206600 | 20700 | 20750 | 20750 | 20650 | 4904 |
| 591 | 20240417 | 091600 | 1761638600 | 20750 | 20750 | 20800 | 20700 | 1851 |
| 592 | 20240417 | 091500 | 1723231750 | 20800 | 20850 | 20900 | 20750 | 10467 |
| 593 | 20240417 | 091400 | 1505035050 | 20850 | 20800 | 20900 | 20750 | 5966 |
| 594 | 20240417 | 091300 | 1380913450 | 20800 | 20700 | 20800 | 20700 | 8389 |
| 595 | 20240417 | 091200 | 1206761400 | 20700 | 20700 | 20700 | 20600 | 5261 |
| 596 | 20240417 | 091100 | 1097989250 | 20700 | 20650 | 20700 | 20600 | 2731 |
| 597 | 20240417 | 091000 | 1041594050 | 20650 | 20600 | 20700 | 20600 | 3304 |
| 598 | 20240417 | 090900 | 973267950 | 20600 | 20500 | 20650 | 20500 | 3494 |
| 599 | 20240417 | 090800 | 901383650 | 20500 | 20400 | 20500 | 20400 | 2558 |
| 600 | 20240417 | 090700 | 849094900 | 20350 | 20450 | 20450 | 20350 | 761 |
| 601 | 20240417 | 090600 | 833576450 | 20450 | 20350 | 20450 | 20350 | 610 |
| 602 | 20240417 | 090500 | 821157250 | 20350 | 20450 | 20450 | 20350 | 3591 |
| 603 | 20240417 | 090400 | 747933200 | 20450 | 20350 | 20450 | 20300 | 6348 |
| 604 | 20240417 | 090300 | 618859450 | 20350 | 20400 | 20400 | 20300 | 9792 |
| 605 | 20240417 | 090200 | 419701300 | 20400 | 20450 | 20450 | 20400 | 12461 |
| 606 | 20240417 | 090100 | 165344600 | 20500 | 20450 | 20500 | 20450 | 2335 |
| 607 | 20240417 | 090000 | 117507000 | 20500 | 20400 | 20500 | 20400 | 4994 |