33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240418 | 191900 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 7322 |
| 3 | 20240418 | 191800 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 4 | 20240418 | 191700 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 5 | 20240418 | 191600 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 6 | 20240418 | 191500 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 7 | 20240418 | 191400 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 8 | 20240418 | 191300 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 9 | 20240418 | 191200 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 10 | 20240418 | 191100 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 11 | 20240418 | 191000 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 12 | 20240418 | 190900 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 13 | 20240418 | 190800 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 14 | 20240418 | 190700 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 15 | 20240418 | 190600 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 16 | 20240418 | 190500 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 17 | 20240418 | 190400 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 18 | 20240418 | 190300 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 19 | 20240418 | 190200 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 20 | 20240418 | 190100 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 21 | 20240418 | 190000 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 22 | 20240418 | 185900 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 23 | 20240418 | 185800 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 24 | 20240418 | 185700 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 25 | 20240418 | 185600 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 26 | 20240418 | 185500 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 27 | 20240418 | 185400 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 28 | 20240418 | 185300 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 29 | 20240418 | 185200 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 30 | 20240418 | 185100 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 31 | 20240418 | 185000 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 32 | 20240418 | 184900 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 7322 |
| 33 | 20240418 | 184800 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 34 | 20240418 | 184700 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 35 | 20240418 | 184600 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 36 | 20240418 | 184500 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 37 | 20240418 | 184400 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 38 | 20240418 | 184300 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 39 | 20240418 | 184200 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 40 | 20240418 | 184100 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 41 | 20240418 | 184000 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 42 | 20240418 | 183900 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 43 | 20240418 | 183800 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 44 | 20240418 | 183700 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 45 | 20240418 | 183600 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 46 | 20240418 | 183500 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 47 | 20240418 | 183400 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 48 | 20240418 | 183300 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 49 | 20240418 | 183200 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 50 | 20240418 | 183100 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 51 | 20240418 | 183000 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 52 | 20240418 | 182900 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 53 | 20240418 | 182800 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 54 | 20240418 | 182700 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 55 | 20240418 | 182600 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 56 | 20240418 | 182500 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 57 | 20240418 | 182400 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 58 | 20240418 | 182300 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 59 | 20240418 | 182200 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 60 | 20240418 | 182100 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 61 | 20240418 | 182000 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 62 | 20240418 | 181900 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 7322 |
| 63 | 20240418 | 181800 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 64 | 20240418 | 181700 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 65 | 20240418 | 181600 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 66 | 20240418 | 181500 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 67 | 20240418 | 181400 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 68 | 20240418 | 181300 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 69 | 20240418 | 181200 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 70 | 20240418 | 181100 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 71 | 20240418 | 181000 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 72 | 20240418 | 180900 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 73 | 20240418 | 180800 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 74 | 20240418 | 180700 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 75 | 20240418 | 180600 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 76 | 20240418 | 180500 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 77 | 20240418 | 180400 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 78 | 20240418 | 180300 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 79 | 20240418 | 180200 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 80 | 20240418 | 180100 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 81 | 20240418 | 180000 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 82 | 20240418 | 175900 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 83 | 20240418 | 175800 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 84 | 20240418 | 175700 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 85 | 20240418 | 175600 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 86 | 20240418 | 175500 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 87 | 20240418 | 175400 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 88 | 20240418 | 175300 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 89 | 20240418 | 175200 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 90 | 20240418 | 175100 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 91 | 20240418 | 175000 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 92 | 20240418 | 174900 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 7322 |
| 93 | 20240418 | 174800 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 94 | 20240418 | 174700 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 95 | 20240418 | 174600 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 96 | 20240418 | 174500 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 97 | 20240418 | 174400 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 98 | 20240418 | 174300 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 99 | 20240418 | 174200 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 100 | 20240418 | 174100 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 101 | 20240418 | 174000 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 102 | 20240418 | 173900 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 103 | 20240418 | 173800 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 104 | 20240418 | 173700 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 105 | 20240418 | 173600 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 106 | 20240418 | 173500 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 107 | 20240418 | 173400 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 108 | 20240418 | 173300 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 109 | 20240418 | 173200 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 110 | 20240418 | 173100 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 111 | 20240418 | 173000 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 112 | 20240418 | 172900 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 113 | 20240418 | 172800 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 114 | 20240418 | 172700 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 115 | 20240418 | 172600 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 116 | 20240418 | 172500 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 117 | 20240418 | 172400 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 118 | 20240418 | 172300 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 119 | 20240418 | 172200 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 120 | 20240418 | 172100 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 121 | 20240418 | 172000 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 122 | 20240418 | 171900 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 7322 |
| 123 | 20240418 | 171800 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 124 | 20240418 | 171700 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 125 | 20240418 | 171600 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 126 | 20240418 | 171500 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 127 | 20240418 | 171400 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 128 | 20240418 | 171300 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 129 | 20240418 | 171200 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 130 | 20240418 | 171100 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 131 | 20240418 | 171000 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 132 | 20240418 | 170900 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 133 | 20240418 | 170800 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 134 | 20240418 | 170700 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 135 | 20240418 | 170600 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 136 | 20240418 | 170500 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 137 | 20240418 | 170400 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 138 | 20240418 | 170300 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 139 | 20240418 | 170200 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 140 | 20240418 | 170100 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 141 | 20240418 | 170000 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 142 | 20240418 | 165900 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 143 | 20240418 | 165800 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 144 | 20240418 | 165700 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 145 | 20240418 | 165600 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 146 | 20240418 | 165500 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 147 | 20240418 | 165400 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 148 | 20240418 | 165300 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 149 | 20240418 | 165200 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 150 | 20240418 | 165100 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 151 | 20240418 | 165000 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 152 | 20240418 | 164900 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 7322 |
| 153 | 20240418 | 164800 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 154 | 20240418 | 164700 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 155 | 20240418 | 164600 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 156 | 20240418 | 164500 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 157 | 20240418 | 164400 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 158 | 20240418 | 164300 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 159 | 20240418 | 164200 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 160 | 20240418 | 164100 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 161 | 20240418 | 164000 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 162 | 20240418 | 163900 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 163 | 20240418 | 163800 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 164 | 20240418 | 163700 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 165 | 20240418 | 163600 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 166 | 20240418 | 163500 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 167 | 20240418 | 163400 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 168 | 20240418 | 163300 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 169 | 20240418 | 163200 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 170 | 20240418 | 163100 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 171 | 20240418 | 163000 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 172 | 20240418 | 162900 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 173 | 20240418 | 162800 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 174 | 20240418 | 162700 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 175 | 20240418 | 162600 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 176 | 20240418 | 162500 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 177 | 20240418 | 162400 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 178 | 20240418 | 162300 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 179 | 20240418 | 162200 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 180 | 20240418 | 162100 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 181 | 20240418 | 162000 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 182 | 20240418 | 161900 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 7322 |
| 183 | 20240418 | 161800 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 184 | 20240418 | 161700 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 185 | 20240418 | 161600 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 186 | 20240418 | 161500 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 187 | 20240418 | 161400 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 188 | 20240418 | 161300 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 189 | 20240418 | 161200 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 190 | 20240418 | 161100 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 191 | 20240418 | 161000 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 192 | 20240418 | 160900 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 193 | 20240418 | 160800 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 194 | 20240418 | 160700 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 195 | 20240418 | 160600 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 196 | 20240418 | 160500 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 197 | 20240418 | 160400 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 198 | 20240418 | 160300 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 199 | 20240418 | 160200 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 200 | 20240418 | 160100 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 201 | 20240418 | 160000 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 202 | 20240418 | 155900 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 203 | 20240418 | 155800 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 204 | 20240418 | 155700 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 205 | 20240418 | 155600 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 206 | 20240418 | 155500 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 207 | 20240418 | 155400 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 208 | 20240418 | 155300 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 209 | 20240418 | 155200 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 210 | 20240418 | 155100 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 211 | 20240418 | 155000 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 212 | 20240418 | 154900 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 7322 |
| 213 | 20240418 | 154800 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 214 | 20240418 | 154700 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 215 | 20240418 | 154600 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 216 | 20240418 | 154500 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 217 | 20240418 | 154400 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 218 | 20240418 | 154300 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 219 | 20240418 | 154200 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 220 | 20240418 | 154100 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 221 | 20240418 | 154000 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 222 | 20240418 | 153900 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 223 | 20240418 | 153800 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 224 | 20240418 | 153700 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 225 | 20240418 | 153600 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 226 | 20240418 | 153500 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 227 | 20240418 | 153400 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 228 | 20240418 | 153300 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 229 | 20240418 | 153200 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 230 | 20240418 | 153100 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 231 | 20240418 | 153000 | 9331068100 | 20700 | 20700 | 20700 | 20700 | 7322 |
| 232 | 20240418 | 152900 | 9179502700 | 20700 | 20700 | 20700 | 20700 | 0 |
| 233 | 20240418 | 152800 | 9179502700 | 20700 | 20700 | 20700 | 20700 | 0 |
| 234 | 20240418 | 152700 | 9179502700 | 20700 | 20700 | 20700 | 20700 | 0 |
| 235 | 20240418 | 152600 | 9179502700 | 20700 | 20700 | 20700 | 20700 | 0 |
| 236 | 20240418 | 152500 | 9179502700 | 20700 | 20700 | 20700 | 20700 | 0 |
| 237 | 20240418 | 152400 | 9179502700 | 20700 | 20700 | 20700 | 20700 | 0 |
| 238 | 20240418 | 152300 | 9179502700 | 20700 | 20700 | 20700 | 20700 | 0 |
| 239 | 20240418 | 152200 | 9179502700 | 20700 | 20700 | 20700 | 20700 | 0 |
| 240 | 20240418 | 152100 | 9179502700 | 20700 | 20700 | 20700 | 20700 | 0 |
| 241 | 20240418 | 152000 | 9179502700 | 20700 | 20700 | 20700 | 20700 | 0 |
| 242 | 20240418 | 151900 | 9179502700 | 20700 | 20600 | 20750 | 20550 | 3177 |
| 243 | 20240418 | 151800 | 9113827000 | 20600 | 20550 | 20650 | 20500 | 6162 |
| 244 | 20240418 | 151700 | 8987008200 | 20600 | 20650 | 20650 | 20600 | 2744 |
| 245 | 20240418 | 151600 | 8930467300 | 20650 | 20650 | 20650 | 20600 | 1235 |
| 246 | 20240418 | 151500 | 8904996100 | 20650 | 20650 | 20700 | 20600 | 1428 |
| 247 | 20240418 | 151400 | 8875509200 | 20650 | 20650 | 20650 | 20600 | 175 |
| 248 | 20240418 | 151300 | 8871896350 | 20650 | 20600 | 20650 | 20600 | 174 |
| 249 | 20240418 | 151200 | 8868304950 | 20650 | 20650 | 20650 | 20600 | 224 |
| 250 | 20240418 | 151100 | 8863679400 | 20600 | 20700 | 20700 | 20600 | 2237 |
| 251 | 20240418 | 151000 | 8817485050 | 20700 | 20700 | 20700 | 20650 | 1214 |
| 252 | 20240418 | 150900 | 8792387700 | 20700 | 20700 | 20700 | 20700 | 1083 |
| 253 | 20240418 | 150800 | 8769969600 | 20650 | 20700 | 20750 | 20650 | 1903 |
| 254 | 20240418 | 150700 | 8730622050 | 20700 | 20650 | 20700 | 20650 | 600 |
| 255 | 20240418 | 150600 | 8718208550 | 20650 | 20650 | 20650 | 20600 | 757 |
| 256 | 20240418 | 150500 | 8702579750 | 20700 | 20700 | 20700 | 20650 | 1570 |
| 257 | 20240418 | 150400 | 8670146500 | 20700 | 20650 | 20700 | 20650 | 221 |
| 258 | 20240418 | 150300 | 8665574850 | 20700 | 20700 | 20700 | 20700 | 134 |
| 259 | 20240418 | 150200 | 8662801050 | 20700 | 20700 | 20700 | 20700 | 1040 |
| 260 | 20240418 | 150100 | 8641273050 | 20700 | 20750 | 20750 | 20700 | 872 |
| 261 | 20240418 | 150000 | 8623222150 | 20750 | 20750 | 20750 | 20750 | 4 |
| 262 | 20240418 | 145900 | 8623139150 | 20750 | 20700 | 20750 | 20700 | 280 |
| 263 | 20240418 | 145800 | 8617333150 | 20750 | 20700 | 20750 | 20700 | 137 |
| 264 | 20240418 | 145700 | 8614496850 | 20750 | 20750 | 20750 | 20750 | 66 |
| 265 | 20240418 | 145600 | 8613127350 | 20750 | 20700 | 20750 | 20650 | 615 |
| 266 | 20240418 | 145500 | 8600396850 | 20700 | 20700 | 20700 | 20700 | 55 |
| 267 | 20240418 | 145400 | 8599258350 | 20700 | 20700 | 20700 | 20700 | 715 |
| 268 | 20240418 | 145300 | 8584457850 | 20700 | 20650 | 20700 | 20650 | 99 |
| 269 | 20240418 | 145200 | 8582410400 | 20650 | 20650 | 20650 | 20650 | 182 |
| 270 | 20240418 | 145100 | 8578652100 | 20650 | 20700 | 20700 | 20650 | 223 |
| 271 | 20240418 | 145000 | 8574036100 | 20700 | 20700 | 20700 | 20700 | 677 |
| 272 | 20240418 | 144900 | 8560022200 | 20700 | 20650 | 20700 | 20650 | 942 |
| 273 | 20240418 | 144800 | 8540528100 | 20650 | 20700 | 20700 | 20650 | 7 |
| 274 | 20240418 | 144700 | 8540383350 | 20650 | 20700 | 20700 | 20650 | 706 |
| 275 | 20240418 | 144600 | 8525769800 | 20700 | 20750 | 20750 | 20700 | 30 |
| 276 | 20240418 | 144500 | 8525148250 | 20750 | 20750 | 20750 | 20700 | 270 |
| 277 | 20240418 | 144400 | 8519546000 | 20750 | 20750 | 20750 | 20700 | 1773 |
| 278 | 20240418 | 144300 | 8482757000 | 20700 | 20750 | 20750 | 20700 | 382 |
| 279 | 20240418 | 144200 | 8474831500 | 20700 | 20700 | 20750 | 20700 | 1865 |
| 280 | 20240418 | 144100 | 8436225900 | 20700 | 20650 | 20700 | 20650 | 391 |
| 281 | 20240418 | 144000 | 8428138500 | 20650 | 20650 | 20650 | 20650 | 1100 |
| 282 | 20240418 | 143900 | 8405423500 | 20650 | 20650 | 20650 | 20600 | 198 |
| 283 | 20240418 | 143800 | 8401337300 | 20650 | 20650 | 20650 | 20600 | 367 |
| 284 | 20240418 | 143700 | 8393759250 | 20600 | 20700 | 20700 | 20600 | 23 |
| 285 | 20240418 | 143600 | 8393283800 | 20600 | 20600 | 20650 | 20600 | 445 |
| 286 | 20240418 | 143500 | 8384095100 | 20650 | 20600 | 20650 | 20600 | 14 |
| 287 | 20240418 | 143400 | 8383806350 | 20600 | 20600 | 20600 | 20600 | 93 |
| 288 | 20240418 | 143300 | 8381890550 | 20650 | 20600 | 20650 | 20550 | 1056 |
| 289 | 20240418 | 143200 | 8360175100 | 20650 | 20600 | 20650 | 20600 | 94 |
| 290 | 20240418 | 143100 | 8358236700 | 20600 | 20600 | 20600 | 20600 | 355 |
| 291 | 20240418 | 143000 | 8350923700 | 20600 | 20650 | 20650 | 20600 | 643 |
| 292 | 20240418 | 142900 | 8337675750 | 20650 | 20550 | 20700 | 20550 | 625 |
| 293 | 20240418 | 142800 | 8324830100 | 20550 | 20650 | 20700 | 20550 | 2536 |
| 294 | 20240418 | 142700 | 8272606750 | 20650 | 20650 | 20650 | 20600 | 283 |
| 295 | 20240418 | 142600 | 8266763150 | 20650 | 20800 | 20800 | 20650 | 3803 |
| 296 | 20240418 | 142500 | 8188013900 | 20800 | 20750 | 20800 | 20750 | 96 |
| 297 | 20240418 | 142400 | 8186021000 | 20800 | 20800 | 20800 | 20800 | 132 |
| 298 | 20240418 | 142300 | 8183275400 | 20750 | 20800 | 20800 | 20750 | 693 |
| 299 | 20240418 | 142200 | 8168877900 | 20800 | 20800 | 20850 | 20800 | 725 |
| 300 | 20240418 | 142100 | 8153794850 | 20800 | 20800 | 20850 | 20800 | 824 |
| 301 | 20240418 | 142000 | 8136650900 | 20800 | 20850 | 20850 | 20800 | 772 |
| 302 | 20240418 | 141900 | 8120588900 | 20800 | 20850 | 20850 | 20800 | 1480 |
| 303 | 20240418 | 141800 | 8089744900 | 20850 | 20850 | 20850 | 20800 | 771 |
| 304 | 20240418 | 141700 | 8073670500 | 20850 | 20800 | 20850 | 20750 | 410 |
| 305 | 20240418 | 141600 | 8065129450 | 20750 | 20800 | 20800 | 20750 | 872 |
| 306 | 20240418 | 141500 | 8046992650 | 20750 | 20750 | 20750 | 20750 | 67 |
| 307 | 20240418 | 141400 | 8045602400 | 20750 | 20750 | 20850 | 20750 | 2368 |
| 308 | 20240418 | 141300 | 7996352350 | 20700 | 20700 | 20700 | 20650 | 870 |
| 309 | 20240418 | 141200 | 7978343500 | 20650 | 20650 | 20700 | 20600 | 622 |
| 310 | 20240418 | 141100 | 7965503200 | 20650 | 20650 | 20650 | 20600 | 753 |
| 311 | 20240418 | 141000 | 7949955100 | 20650 | 20600 | 20650 | 20600 | 125 |
| 312 | 20240418 | 140900 | 7947379900 | 20600 | 20600 | 20650 | 20600 | 147 |
| 313 | 20240418 | 140800 | 7944349850 | 20600 | 20600 | 20600 | 20600 | 346 |
| 314 | 20240418 | 140700 | 7937222250 | 20550 | 20600 | 20600 | 20550 | 61 |
| 315 | 20240418 | 140600 | 7935967700 | 20550 | 20550 | 20600 | 20500 | 214 |
| 316 | 20240418 | 140500 | 7931568150 | 20550 | 20550 | 20550 | 20500 | 687 |
| 317 | 20240418 | 140400 | 7917451250 | 20500 | 20500 | 20550 | 20500 | 26 |
| 318 | 20240418 | 140300 | 7916918100 | 20500 | 20500 | 20550 | 20500 | 406 |
| 319 | 20240418 | 140200 | 7908592300 | 20500 | 20500 | 20550 | 20500 | 435 |
| 320 | 20240418 | 140100 | 7899669800 | 20500 | 20500 | 20500 | 20500 | 79 |
| 321 | 20240418 | 140000 | 7898050300 | 20500 | 20500 | 20500 | 20500 | 532 |
| 322 | 20240418 | 135900 | 7887144300 | 20500 | 20500 | 20550 | 20500 | 847 |
| 323 | 20240418 | 135800 | 7869775750 | 20500 | 20450 | 20550 | 20450 | 929 |
| 324 | 20240418 | 135700 | 7850750200 | 20450 | 20400 | 20450 | 20350 | 6044 |
| 325 | 20240418 | 135600 | 7727407950 | 20400 | 20400 | 20450 | 20350 | 3074 |
| 326 | 20240418 | 135500 | 7664696750 | 20400 | 20400 | 20450 | 20400 | 2654 |
| 327 | 20240418 | 135400 | 7610550100 | 20400 | 20450 | 20450 | 20400 | 161 |
| 328 | 20240418 | 135300 | 7607265650 | 20450 | 20400 | 20450 | 20400 | 1164 |
| 329 | 20240418 | 135200 | 7583504700 | 20400 | 20450 | 20450 | 20400 | 1455 |
| 330 | 20240418 | 135100 | 7553803750 | 20450 | 20450 | 20450 | 20400 | 592 |
| 331 | 20240418 | 135000 | 7541698150 | 20450 | 20400 | 20450 | 20400 | 609 |
| 332 | 20240418 | 134900 | 7529268750 | 20400 | 20400 | 20450 | 20400 | 3465 |
| 333 | 20240418 | 134800 | 7458572700 | 20350 | 20450 | 20500 | 20350 | 5658 |
| 334 | 20240418 | 134700 | 7343014700 | 20500 | 20500 | 20500 | 20450 | 1519 |
| 335 | 20240418 | 134600 | 7311935500 | 20500 | 20550 | 20600 | 20450 | 21837 |
| 336 | 20240418 | 134500 | 6864047950 | 20550 | 20600 | 20600 | 20550 | 179 |
| 337 | 20240418 | 134400 | 6860364650 | 20600 | 20600 | 20600 | 20550 | 884 |
| 338 | 20240418 | 134300 | 6842154550 | 20600 | 20600 | 20600 | 20600 | 62 |
| 339 | 20240418 | 134200 | 6840877350 | 20600 | 20600 | 20600 | 20600 | 305 |
| 340 | 20240418 | 134100 | 6834594350 | 20600 | 20600 | 20600 | 20600 | 16 |
| 341 | 20240418 | 134000 | 6834264750 | 20600 | 20600 | 20600 | 20600 | 60 |
| 342 | 20240418 | 133900 | 6833028750 | 20650 | 20650 | 20650 | 20650 | 1055 |
| 343 | 20240418 | 133800 | 6811243000 | 20650 | 20600 | 20650 | 20600 | 85 |
| 344 | 20240418 | 133700 | 6809489450 | 20600 | 20650 | 20650 | 20600 | 1860 |
| 345 | 20240418 | 133600 | 6771156000 | 20650 | 20650 | 20650 | 20650 | 73 |
| 346 | 20240418 | 133500 | 6769648550 | 20700 | 20650 | 20700 | 20650 | 182 |
| 347 | 20240418 | 133400 | 6765888750 | 20700 | 20800 | 20800 | 20700 | 760 |
| 348 | 20240418 | 133300 | 6750101900 | 20750 | 20700 | 20750 | 20700 | 4822 |
| 349 | 20240418 | 133200 | 6650258000 | 20650 | 20700 | 20700 | 20650 | 4 |
| 350 | 20240418 | 133100 | 6650175350 | 20700 | 20700 | 20700 | 20700 | 1 |
| 351 | 20240418 | 133000 | 6650154650 | 20700 | 20650 | 20700 | 20650 | 460 |
| 352 | 20240418 | 132900 | 6640655600 | 20650 | 20700 | 20700 | 20600 | 657 |
| 353 | 20240418 | 132800 | 6627096600 | 20700 | 20650 | 20700 | 20650 | 896 |
| 354 | 20240418 | 132700 | 6608593950 | 20650 | 20650 | 20650 | 20600 | 297 |
| 355 | 20240418 | 132600 | 6602475300 | 20600 | 20600 | 20650 | 20600 | 347 |
| 356 | 20240418 | 132500 | 6595314300 | 20650 | 20550 | 20650 | 20550 | 1446 |
| 357 | 20240418 | 132400 | 6565476950 | 20600 | 20600 | 20600 | 20600 | 284 |
| 358 | 20240418 | 132300 | 6559626550 | 20600 | 20600 | 20600 | 20600 | 1337 |
| 359 | 20240418 | 132200 | 6532084350 | 20600 | 20550 | 20600 | 20550 | 3221 |
| 360 | 20240418 | 132100 | 6465766350 | 20550 | 20600 | 20600 | 20550 | 544 |
| 361 | 20240418 | 132000 | 6454578500 | 20600 | 20600 | 20650 | 20550 | 998 |
| 362 | 20240418 | 131900 | 6434036250 | 20600 | 20600 | 20600 | 20550 | 1192 |
| 363 | 20240418 | 131800 | 6409483150 | 20600 | 20600 | 20600 | 20550 | 316 |
| 364 | 20240418 | 131700 | 6402984750 | 20550 | 20600 | 20600 | 20550 | 4190 |
| 365 | 20240418 | 131600 | 6316673250 | 20600 | 20650 | 20650 | 20600 | 21 |
| 366 | 20240418 | 131500 | 6316240000 | 20650 | 20650 | 20650 | 20600 | 475 |
| 367 | 20240418 | 131400 | 6306431750 | 20650 | 20650 | 20650 | 20600 | 1173 |
| 368 | 20240418 | 131300 | 6282259000 | 20650 | 20650 | 20650 | 20650 | 296 |
| 369 | 20240418 | 131200 | 6276146600 | 20650 | 20700 | 20700 | 20650 | 31 |
| 370 | 20240418 | 131100 | 6275506400 | 20650 | 20650 | 20700 | 20650 | 672 |
| 371 | 20240418 | 131000 | 6261619950 | 20650 | 20650 | 20700 | 20650 | 160 |
| 372 | 20240418 | 130900 | 6258311600 | 20700 | 20700 | 20700 | 20650 | 610 |
| 373 | 20240418 | 130800 | 6245687150 | 20700 | 20650 | 20700 | 20600 | 813 |
| 374 | 20240418 | 130700 | 6228887150 | 20600 | 20600 | 20650 | 20600 | 527 |
| 375 | 20240418 | 130600 | 6218022200 | 20650 | 20600 | 20650 | 20600 | 264 |
| 376 | 20240418 | 130500 | 6212577150 | 20600 | 20650 | 20650 | 20600 | 713 |
| 377 | 20240418 | 130400 | 6197862000 | 20650 | 20650 | 20650 | 20600 | 610 |
| 378 | 20240418 | 130300 | 6185265550 | 20650 | 20600 | 20650 | 20600 | 343 |
| 379 | 20240418 | 130200 | 6178185450 | 20650 | 20650 | 20650 | 20600 | 90 |
| 380 | 20240418 | 130100 | 6176328900 | 20650 | 20650 | 20650 | 20650 | 220 |
| 381 | 20240418 | 130000 | 6171785900 | 20650 | 20600 | 20650 | 20600 | 689 |
| 382 | 20240418 | 125900 | 6157573200 | 20650 | 20650 | 20650 | 20600 | 630 |
| 383 | 20240418 | 125800 | 6144572400 | 20650 | 20650 | 20650 | 20600 | 1100 |
| 384 | 20240418 | 125700 | 6121862200 | 20650 | 20600 | 20650 | 20600 | 963 |
| 385 | 20240418 | 125600 | 6102001450 | 20650 | 20600 | 20650 | 20600 | 2009 |
| 386 | 20240418 | 125500 | 6060585800 | 20650 | 20600 | 20650 | 20600 | 111 |
| 387 | 20240418 | 125400 | 6058299150 | 20600 | 20650 | 20650 | 20600 | 2275 |
| 388 | 20240418 | 125300 | 6011334150 | 20650 | 20650 | 20650 | 20650 | 476 |
| 389 | 20240418 | 125200 | 6001504750 | 20650 | 20700 | 20700 | 20650 | 1616 |
| 390 | 20240418 | 125100 | 5968101250 | 20650 | 20650 | 20650 | 20650 | 134 |
| 391 | 20240418 | 125000 | 5965334150 | 20650 | 20700 | 20700 | 20650 | 3 |
| 392 | 20240418 | 124900 | 5965272150 | 20650 | 20700 | 20700 | 20650 | 310 |
| 393 | 20240418 | 124800 | 5958869100 | 20600 | 20650 | 20650 | 20600 | 764 |
| 394 | 20240418 | 124700 | 5943096200 | 20650 | 20650 | 20700 | 20650 | 873 |
| 395 | 20240418 | 124600 | 5925068650 | 20650 | 20700 | 20750 | 20600 | 2690 |
| 396 | 20240418 | 124500 | 5869494350 | 20700 | 20700 | 20700 | 20650 | 818 |
| 397 | 20240418 | 124400 | 5852581650 | 20650 | 20700 | 20850 | 20650 | 2042 |
| 398 | 20240418 | 124300 | 5810261950 | 20700 | 20650 | 20700 | 20650 | 965 |
| 399 | 20240418 | 124200 | 5790325900 | 20650 | 20650 | 20650 | 20650 | 199 |
| 400 | 20240418 | 124100 | 5786216550 | 20650 | 20650 | 20700 | 20650 | 268 |
| 401 | 20240418 | 124000 | 5780672350 | 20700 | 20700 | 20700 | 20650 | 132 |
| 402 | 20240418 | 123900 | 5777940050 | 20700 | 20700 | 20700 | 20700 | 207 |
| 403 | 20240418 | 123800 | 5773655150 | 20650 | 20650 | 20650 | 20650 | 256 |
| 404 | 20240418 | 123700 | 5768368750 | 20650 | 20650 | 20700 | 20650 | 49 |
| 405 | 20240418 | 123600 | 5767356700 | 20700 | 20700 | 20700 | 20650 | 7135 |
| 406 | 20240418 | 123500 | 5619704800 | 20700 | 20700 | 20750 | 20700 | 1635 |
| 407 | 20240418 | 123400 | 5585860250 | 20700 | 20700 | 20750 | 20700 | 621 |
| 408 | 20240418 | 123300 | 5572990550 | 20750 | 20750 | 20750 | 20700 | 275 |
| 409 | 20240418 | 123200 | 5567297850 | 20700 | 20700 | 20700 | 20700 | 123 |
| 410 | 20240418 | 123100 | 5564751750 | 20750 | 20750 | 20750 | 20750 | 697 |
| 411 | 20240418 | 123000 | 5550289000 | 20750 | 20700 | 20750 | 20700 | 1046 |
| 412 | 20240418 | 122900 | 5528584550 | 20750 | 20750 | 20750 | 20700 | 135 |
| 413 | 20240418 | 122800 | 5525784800 | 20700 | 20700 | 20700 | 20700 | 57 |
| 414 | 20240418 | 122700 | 5524604900 | 20700 | 20700 | 20700 | 20700 | 3 |
| 415 | 20240418 | 122600 | 5524542800 | 20700 | 20700 | 20750 | 20700 | 92 |
| 416 | 20240418 | 122500 | 5522638100 | 20700 | 20750 | 20750 | 20700 | 149 |
| 417 | 20240418 | 122400 | 5519546750 | 20700 | 20750 | 20750 | 20700 | 4 |
| 418 | 20240418 | 122300 | 5519463900 | 20700 | 20700 | 20750 | 20650 | 1623 |
| 419 | 20240418 | 122200 | 5485856850 | 20700 | 20700 | 20700 | 20650 | 62 |
| 420 | 20240418 | 122100 | 5484574000 | 20700 | 20650 | 20700 | 20600 | 4655 |
| 421 | 20240418 | 122000 | 5388446150 | 20650 | 20700 | 20700 | 20650 | 1380 |
| 422 | 20240418 | 121900 | 5359948850 | 20650 | 20650 | 20700 | 20650 | 206 |
| 423 | 20240418 | 121800 | 5355694700 | 20650 | 20650 | 20650 | 20650 | 211 |
| 424 | 20240418 | 121700 | 5351337550 | 20700 | 20650 | 20700 | 20650 | 292 |
| 425 | 20240418 | 121600 | 5345307700 | 20650 | 20650 | 20650 | 20650 | 423 |
| 426 | 20240418 | 121500 | 5336572750 | 20650 | 20650 | 20700 | 20650 | 171 |
| 427 | 20240418 | 121400 | 5333040950 | 20650 | 20650 | 20650 | 20650 | 138 |
| 428 | 20240418 | 121300 | 5330191250 | 20650 | 20650 | 20700 | 20650 | 426 |
| 429 | 20240418 | 121200 | 5321393500 | 20650 | 20700 | 20700 | 20650 | 251 |
| 430 | 20240418 | 121100 | 5316205500 | 20700 | 20650 | 20700 | 20650 | 656 |
| 431 | 20240418 | 121000 | 5302638950 | 20650 | 20700 | 20700 | 20650 | 3287 |
| 432 | 20240418 | 120900 | 5234758750 | 20700 | 20650 | 20700 | 20650 | 438 |
| 433 | 20240418 | 120800 | 5225712250 | 20650 | 20650 | 20650 | 20650 | 42 |
| 434 | 20240418 | 120700 | 5224844950 | 20650 | 20650 | 20700 | 20650 | 1636 |
| 435 | 20240418 | 120600 | 5191060000 | 20650 | 20650 | 20650 | 20650 | 627 |
| 436 | 20240418 | 120500 | 5178112450 | 20650 | 20650 | 20650 | 20650 | 1438 |
| 437 | 20240418 | 120400 | 5148417750 | 20650 | 20650 | 20650 | 20650 | 687 |
| 438 | 20240418 | 120300 | 5134231200 | 20650 | 20650 | 20700 | 20650 | 212 |
| 439 | 20240418 | 120200 | 5129849350 | 20650 | 20700 | 20700 | 20650 | 2458 |
| 440 | 20240418 | 120100 | 5079065500 | 20650 | 20700 | 20700 | 20650 | 1581 |
| 441 | 20240418 | 120000 | 5046347150 | 20700 | 20700 | 20750 | 20700 | 79 |
| 442 | 20240418 | 115900 | 5044710800 | 20700 | 20700 | 20700 | 20700 | 872 |
| 443 | 20240418 | 115800 | 5026660400 | 20700 | 20750 | 20750 | 20700 | 257 |
| 444 | 20240418 | 115700 | 5021329450 | 20700 | 20750 | 20750 | 20700 | 61 |
| 445 | 20240418 | 115600 | 5020066650 | 20750 | 20700 | 20750 | 20700 | 2222 |
| 446 | 20240418 | 115500 | 4974068800 | 20700 | 20750 | 20750 | 20700 | 218 |
| 447 | 20240418 | 115400 | 4969551300 | 20700 | 20700 | 20750 | 20700 | 259 |
| 448 | 20240418 | 115300 | 4964188150 | 20700 | 20750 | 20750 | 20700 | 2327 |
| 449 | 20240418 | 115200 | 4915976850 | 20750 | 20900 | 20900 | 20750 | 2214 |
| 450 | 20240418 | 115100 | 4869986000 | 20800 | 20900 | 20900 | 20800 | 7374 |
| 451 | 20240418 | 115000 | 4716350150 | 20900 | 20850 | 20900 | 20850 | 159 |
| 452 | 20240418 | 114900 | 4713032100 | 20900 | 20900 | 20900 | 20900 | 98 |
| 453 | 20240418 | 114800 | 4710983900 | 20900 | 20900 | 20900 | 20900 | 797 |
| 454 | 20240418 | 114700 | 4694326600 | 20900 | 20900 | 20900 | 20900 | 2 |
| 455 | 20240418 | 114600 | 4694284800 | 20900 | 20900 | 20900 | 20900 | 228 |
| 456 | 20240418 | 114500 | 4689519600 | 20900 | 20900 | 20950 | 20850 | 95 |
| 457 | 20240418 | 114400 | 4687533650 | 20900 | 20900 | 20950 | 20850 | 100 |
| 458 | 20240418 | 114300 | 4685443100 | 20850 | 20900 | 20900 | 20850 | 270 |
| 459 | 20240418 | 114200 | 4679801950 | 20900 | 20850 | 20900 | 20850 | 202 |
| 460 | 20240418 | 114100 | 4675580250 | 20900 | 20900 | 20900 | 20850 | 784 |
| 461 | 20240418 | 114000 | 4659195550 | 20900 | 20900 | 20900 | 20900 | 1313 |
| 462 | 20240418 | 113900 | 4631753850 | 20900 | 20850 | 20900 | 20850 | 41 |
| 463 | 20240418 | 113800 | 4630898900 | 20900 | 20900 | 20900 | 20900 | 17 |
| 464 | 20240418 | 113700 | 4630543600 | 20850 | 20850 | 20900 | 20850 | 1036 |
| 465 | 20240418 | 113600 | 4608940500 | 20850 | 20850 | 20850 | 20850 | 751 |
| 466 | 20240418 | 113500 | 4593282150 | 20900 | 20850 | 20900 | 20850 | 132 |
| 467 | 20240418 | 113400 | 4590525850 | 20850 | 20900 | 20900 | 20850 | 7 |
| 468 | 20240418 | 113300 | 4590379850 | 20850 | 20900 | 20900 | 20850 | 206 |
| 469 | 20240418 | 113200 | 4586077250 | 20900 | 20850 | 20900 | 20850 | 106 |
| 470 | 20240418 | 113100 | 4583867000 | 20900 | 20900 | 20900 | 20900 | 16 |
| 471 | 20240418 | 113000 | 4583532600 | 20900 | 20900 | 20900 | 20850 | 259 |
| 472 | 20240418 | 112900 | 4578120750 | 20850 | 20850 | 20900 | 20850 | 230 |
| 473 | 20240418 | 112800 | 4573325200 | 20850 | 20900 | 20900 | 20850 | 286 |
| 474 | 20240418 | 112700 | 4567347900 | 20900 | 20900 | 20900 | 20900 | 458 |
| 475 | 20240418 | 112600 | 4557775700 | 20900 | 20900 | 20950 | 20900 | 834 |
| 476 | 20240418 | 112500 | 4540335200 | 20900 | 20900 | 20950 | 20900 | 349 |
| 477 | 20240418 | 112400 | 4533041050 | 20900 | 20900 | 20900 | 20900 | 4 |
| 478 | 20240418 | 112300 | 4532957450 | 20950 | 20900 | 20950 | 20900 | 120 |
| 479 | 20240418 | 112200 | 4530447900 | 20900 | 20900 | 20950 | 20900 | 277 |
| 480 | 20240418 | 112100 | 4524658550 | 20900 | 20900 | 20900 | 20900 | 51 |
| 481 | 20240418 | 112000 | 4523592650 | 20900 | 20900 | 20900 | 20900 | 344 |
| 482 | 20240418 | 111900 | 4516403050 | 20900 | 20900 | 20900 | 20900 | 942 |
| 483 | 20240418 | 111800 | 4496715250 | 20900 | 20850 | 20900 | 20850 | 4 |
| 484 | 20240418 | 111700 | 4496631750 | 20850 | 20850 | 20850 | 20850 | 7 |
| 485 | 20240418 | 111600 | 4496485800 | 20850 | 20850 | 20900 | 20850 | 250 |
| 486 | 20240418 | 111500 | 4491272900 | 20850 | 20900 | 20900 | 20800 | 2091 |
| 487 | 20240418 | 111400 | 4447635550 | 20900 | 20950 | 20950 | 20900 | 160 |
| 488 | 20240418 | 111300 | 4444291500 | 20950 | 20950 | 20950 | 20950 | 1 |
| 489 | 20240418 | 111200 | 4444270550 | 20900 | 20900 | 20950 | 20900 | 39 |
| 490 | 20240418 | 111100 | 4443455150 | 20900 | 20850 | 20900 | 20850 | 275 |
| 491 | 20240418 | 111000 | 4437707700 | 20900 | 20850 | 20900 | 20850 | 43 |
| 492 | 20240418 | 110900 | 4436810600 | 20850 | 20900 | 20900 | 20800 | 523 |
| 493 | 20240418 | 110800 | 4425920850 | 20900 | 20900 | 20900 | 20800 | 344 |
| 494 | 20240418 | 110700 | 4418746450 | 20750 | 20850 | 20850 | 20750 | 1528 |
| 495 | 20240418 | 110600 | 4386997500 | 20850 | 20850 | 20850 | 20800 | 303 |
| 496 | 20240418 | 110500 | 4380680350 | 20850 | 20850 | 20900 | 20850 | 100 |
| 497 | 20240418 | 110400 | 4378594350 | 20850 | 20850 | 20850 | 20850 | 163 |
| 498 | 20240418 | 110300 | 4375195800 | 20850 | 20850 | 20850 | 20850 | 171 |
| 499 | 20240418 | 110200 | 4371630450 | 20850 | 20850 | 20900 | 20800 | 1103 |
| 500 | 20240418 | 110100 | 4348662050 | 20850 | 20900 | 20900 | 20850 | 417 |
| 501 | 20240418 | 110000 | 4339947300 | 20850 | 20800 | 20850 | 20800 | 86 |
| 502 | 20240418 | 105900 | 4338154250 | 20800 | 20850 | 20850 | 20800 | 630 |
| 503 | 20240418 | 105800 | 4325049600 | 20800 | 20800 | 20850 | 20800 | 818 |
| 504 | 20240418 | 105700 | 4308030200 | 20800 | 20850 | 20900 | 20800 | 724 |
| 505 | 20240418 | 105600 | 4292966400 | 20800 | 20850 | 20900 | 20800 | 275 |
| 506 | 20240418 | 105500 | 4287234550 | 20900 | 20850 | 20900 | 20800 | 442 |
| 507 | 20240418 | 105400 | 4278009900 | 20850 | 20800 | 20850 | 20800 | 540 |
| 508 | 20240418 | 105300 | 4266772250 | 20750 | 20700 | 20800 | 20700 | 81 |
| 509 | 20240418 | 105200 | 4265093850 | 20750 | 20750 | 20750 | 20750 | 450 |
| 510 | 20240418 | 105100 | 4255756350 | 20750 | 20750 | 20750 | 20750 | 388 |
| 511 | 20240418 | 105000 | 4247705350 | 20750 | 20750 | 20800 | 20700 | 702 |
| 512 | 20240418 | 104900 | 4233138850 | 20750 | 20750 | 20750 | 20750 | 338 |
| 513 | 20240418 | 104800 | 4226125350 | 20750 | 20750 | 20800 | 20750 | 351 |
| 514 | 20240418 | 104700 | 4218836200 | 20750 | 20750 | 20750 | 20750 | 141 |
| 515 | 20240418 | 104600 | 4215910450 | 20750 | 20750 | 20750 | 20750 | 160 |
| 516 | 20240418 | 104500 | 4212590450 | 20800 | 20750 | 20800 | 20750 | 916 |
| 517 | 20240418 | 104400 | 4193581150 | 20750 | 20800 | 20800 | 20750 | 466 |
| 518 | 20240418 | 104300 | 4183910950 | 20800 | 20750 | 20800 | 20750 | 947 |
| 519 | 20240418 | 104200 | 4164257350 | 20750 | 20700 | 20750 | 20700 | 512 |
| 520 | 20240418 | 104100 | 4153648300 | 20750 | 20650 | 20750 | 20650 | 864 |
| 521 | 20240418 | 104000 | 4135783550 | 20650 | 20700 | 20700 | 20650 | 214 |
| 522 | 20240418 | 103900 | 4131359750 | 20650 | 20650 | 20700 | 20650 | 2296 |
| 523 | 20240418 | 103800 | 4083926950 | 20650 | 20650 | 20700 | 20650 | 2292 |
| 524 | 20240418 | 103700 | 4036537750 | 20650 | 20700 | 20700 | 20650 | 2557 |
| 525 | 20240418 | 103600 | 3983621850 | 20700 | 20800 | 20850 | 20700 | 5387 |
| 526 | 20240418 | 103500 | 3871704000 | 20850 | 20850 | 20850 | 20800 | 4082 |
| 527 | 20240418 | 103400 | 3786601050 | 20850 | 20850 | 20900 | 20850 | 663 |
| 528 | 20240418 | 103300 | 3772748500 | 20850 | 20900 | 20900 | 20850 | 148 |
| 529 | 20240418 | 103200 | 3769655450 | 20900 | 20800 | 20900 | 20800 | 497 |
| 530 | 20240418 | 103100 | 3759296400 | 20800 | 20900 | 20900 | 20800 | 2467 |
| 531 | 20240418 | 103000 | 3707852850 | 20900 | 20900 | 20900 | 20850 | 1205 |
| 532 | 20240418 | 102900 | 3682700800 | 20900 | 20900 | 20900 | 20850 | 776 |
| 533 | 20240418 | 102800 | 3666513450 | 20850 | 20850 | 20900 | 20850 | 2389 |
| 534 | 20240418 | 102700 | 3616677050 | 20850 | 20850 | 20900 | 20850 | 1260 |
| 535 | 20240418 | 102600 | 3590403700 | 20850 | 20900 | 20900 | 20850 | 596 |
| 536 | 20240418 | 102500 | 3577963000 | 20950 | 20950 | 20950 | 20850 | 235 |
| 537 | 20240418 | 102400 | 3573051250 | 20950 | 20900 | 20950 | 20900 | 454 |
| 538 | 20240418 | 102300 | 3563541950 | 20950 | 20850 | 20950 | 20850 | 423 |
| 539 | 20240418 | 102200 | 3554690000 | 20850 | 20850 | 20900 | 20800 | 1830 |
| 540 | 20240418 | 102100 | 3516494600 | 20850 | 20850 | 20900 | 20800 | 3075 |
| 541 | 20240418 | 102000 | 3452376150 | 20900 | 20950 | 20950 | 20850 | 3707 |
| 542 | 20240418 | 101900 | 3374893550 | 20900 | 21050 | 21050 | 20900 | 3246 |
| 543 | 20240418 | 101800 | 3306849750 | 21100 | 21050 | 21100 | 21050 | 212 |
| 544 | 20240418 | 101700 | 3302386600 | 21050 | 21000 | 21100 | 21000 | 1248 |
| 545 | 20240418 | 101600 | 3276097650 | 21000 | 21000 | 21000 | 21000 | 618 |
| 546 | 20240418 | 101500 | 3263119650 | 20950 | 21050 | 21050 | 20950 | 2234 |
| 547 | 20240418 | 101400 | 3216129700 | 21050 | 21000 | 21050 | 21000 | 2592 |
| 548 | 20240418 | 101300 | 3161685650 | 21000 | 20950 | 21000 | 20950 | 803 |
| 549 | 20240418 | 101200 | 3144855350 | 21000 | 21000 | 21000 | 20950 | 31 |
| 550 | 20240418 | 101100 | 3144204550 | 20950 | 21000 | 21000 | 20950 | 550 |
| 551 | 20240418 | 101000 | 3132669600 | 21000 | 21000 | 21000 | 20950 | 1026 |
| 552 | 20240418 | 100900 | 3111167350 | 21000 | 20950 | 21000 | 20900 | 2272 |
| 553 | 20240418 | 100800 | 3063569900 | 20950 | 20950 | 21000 | 20950 | 1135 |
| 554 | 20240418 | 100700 | 3039791600 | 20900 | 21000 | 21000 | 20900 | 680 |
| 555 | 20240418 | 100600 | 3025531250 | 21000 | 20900 | 21000 | 20900 | 212 |
| 556 | 20240418 | 100500 | 3021085300 | 20950 | 20900 | 20950 | 20900 | 118 |
| 557 | 20240418 | 100400 | 3018614100 | 20900 | 20950 | 20950 | 20850 | 2730 |
| 558 | 20240418 | 100300 | 2961581950 | 20850 | 20950 | 21000 | 20850 | 1871 |
| 559 | 20240418 | 100200 | 2922487850 | 20950 | 21000 | 21000 | 20950 | 706 |
| 560 | 20240418 | 100100 | 2907682000 | 21000 | 20950 | 21000 | 20900 | 3445 |
| 561 | 20240418 | 100000 | 2835640450 | 20900 | 21000 | 21000 | 20900 | 405 |
| 562 | 20240418 | 095900 | 2827167500 | 20950 | 20950 | 21000 | 20900 | 4079 |
| 563 | 20240418 | 095800 | 2741872700 | 20950 | 21000 | 21000 | 20950 | 1008 |
| 564 | 20240418 | 095700 | 2720718300 | 20950 | 21000 | 21000 | 20950 | 1332 |
| 565 | 20240418 | 095600 | 2692808000 | 20950 | 20950 | 21000 | 20950 | 125 |
| 566 | 20240418 | 095500 | 2690188500 | 21000 | 21000 | 21050 | 21000 | 1561 |
| 567 | 20240418 | 095400 | 2657407300 | 21050 | 21050 | 21050 | 21000 | 766 |
| 568 | 20240418 | 095300 | 2641286100 | 21000 | 21000 | 21050 | 21000 | 162 |
| 569 | 20240418 | 095200 | 2637882600 | 21000 | 21000 | 21050 | 20950 | 3493 |
| 570 | 20240418 | 095100 | 2564509300 | 21000 | 21050 | 21100 | 21000 | 509 |
| 571 | 20240418 | 095000 | 2553795000 | 21050 | 21100 | 21100 | 21050 | 275 |
| 572 | 20240418 | 094900 | 2548000800 | 21050 | 21050 | 21150 | 21050 | 1266 |
| 573 | 20240418 | 094800 | 2521262950 | 21050 | 21050 | 21050 | 21050 | 1043 |
| 574 | 20240418 | 094700 | 2499307800 | 21050 | 21050 | 21100 | 21000 | 1956 |
| 575 | 20240418 | 094600 | 2458188600 | 21050 | 21100 | 21100 | 21050 | 2127 |
| 576 | 20240418 | 094500 | 2413365850 | 21050 | 21100 | 21100 | 21050 | 231 |
| 577 | 20240418 | 094400 | 2408493300 | 21150 | 21050 | 21150 | 21050 | 174 |
| 578 | 20240418 | 094300 | 2404823850 | 21050 | 21050 | 21150 | 21050 | 256 |
| 579 | 20240418 | 094200 | 2399430000 | 21050 | 21050 | 21100 | 21000 | 555 |
| 580 | 20240418 | 094100 | 2387745100 | 21050 | 21100 | 21150 | 21050 | 429 |
| 581 | 20240418 | 094000 | 2378702200 | 21100 | 21150 | 21200 | 21100 | 1112 |
| 582 | 20240418 | 093900 | 2355211200 | 21150 | 21200 | 21200 | 21150 | 154 |
| 583 | 20240418 | 093800 | 2351948450 | 21200 | 21200 | 21250 | 21200 | 1626 |
| 584 | 20240418 | 093700 | 2317452250 | 21200 | 21200 | 21200 | 21150 | 1195 |
| 585 | 20240418 | 093600 | 2292123250 | 21200 | 21200 | 21200 | 21150 | 455 |
| 586 | 20240418 | 093500 | 2282483300 | 21150 | 21150 | 21200 | 21150 | 354 |
| 587 | 20240418 | 093400 | 2274989500 | 21150 | 21150 | 21150 | 21150 | 797 |
| 588 | 20240418 | 093300 | 2258132950 | 21150 | 21150 | 21150 | 21150 | 769 |
| 589 | 20240418 | 093200 | 2241868600 | 21150 | 21150 | 21150 | 21100 | 459 |
| 590 | 20240418 | 093100 | 2232177150 | 21100 | 21100 | 21150 | 21100 | 1584 |
| 591 | 20240418 | 093000 | 2198687850 | 21100 | 21050 | 21100 | 21050 | 1886 |
| 592 | 20240418 | 092900 | 2158950850 | 21100 | 21050 | 21100 | 21050 | 557 |
| 593 | 20240418 | 092800 | 2147222000 | 21050 | 21100 | 21100 | 21050 | 1417 |
| 594 | 20240418 | 092700 | 2117337450 | 21100 | 21200 | 21200 | 21100 | 909 |
| 595 | 20240418 | 092600 | 2098137400 | 21150 | 21200 | 21250 | 21100 | 3024 |
| 596 | 20240418 | 092500 | 2034055900 | 21200 | 21100 | 21200 | 21050 | 1309 |
| 597 | 20240418 | 092400 | 2006364000 | 21100 | 21050 | 21100 | 21050 | 197 |
| 598 | 20240418 | 092300 | 2002216050 | 21000 | 21050 | 21050 | 21000 | 444 |
| 599 | 20240418 | 092200 | 1992891150 | 21050 | 21050 | 21100 | 21000 | 1830 |
| 600 | 20240418 | 092100 | 1954335750 | 21000 | 21000 | 21050 | 20950 | 1172 |
| 601 | 20240418 | 092000 | 1929722800 | 20950 | 21000 | 21000 | 20950 | 506 |
| 602 | 20240418 | 091900 | 1919114350 | 21000 | 20900 | 21000 | 20900 | 363 |
| 603 | 20240418 | 091800 | 1911522000 | 20950 | 20900 | 21050 | 20900 | 2317 |
| 604 | 20240418 | 091700 | 1862931950 | 20850 | 20850 | 20950 | 20850 | 2262 |
| 605 | 20240418 | 091600 | 1815666800 | 20850 | 20800 | 20950 | 20700 | 6759 |
| 606 | 20240418 | 091500 | 1675518550 | 20800 | 21000 | 21000 | 20700 | 8848 |
| 607 | 20240418 | 091400 | 1491588100 | 20900 | 20900 | 21000 | 20900 | 78 |
| 608 | 20240418 | 091300 | 1489957800 | 21000 | 20900 | 21000 | 20900 | 588 |
| 609 | 20240418 | 091200 | 1477636700 | 20900 | 20700 | 20900 | 20700 | 2475 |
| 610 | 20240418 | 091100 | 1426190000 | 20700 | 20950 | 20950 | 20650 | 9440 |
| 611 | 20240418 | 091000 | 1229953000 | 21000 | 21000 | 21050 | 20950 | 1626 |
| 612 | 20240418 | 090900 | 1195809400 | 21050 | 21200 | 21200 | 21000 | 1056 |
| 613 | 20240418 | 090800 | 1173552700 | 21200 | 21100 | 21250 | 21000 | 1278 |
| 614 | 20240418 | 090700 | 1146571550 | 21100 | 21050 | 21150 | 21000 | 3979 |
| 615 | 20240418 | 090600 | 1062823450 | 21100 | 21000 | 21100 | 20900 | 2064 |
| 616 | 20240418 | 090500 | 1019531300 | 21000 | 21000 | 21000 | 20800 | 1912 |
| 617 | 20240418 | 090400 | 979482150 | 21000 | 20800 | 21150 | 20750 | 6016 |
| 618 | 20240418 | 090300 | 853442750 | 20850 | 20900 | 20950 | 20600 | 13138 |
| 619 | 20240418 | 090200 | 580178600 | 20900 | 21000 | 21000 | 20850 | 7400 |
| 620 | 20240418 | 090100 | 425615900 | 21000 | 21250 | 21300 | 20900 | 11412 |
| 621 | 20240418 | 090000 | 185412900 | 21250 | 21400 | 21450 | 21150 | 8619 |