31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240419 | 185500 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 1358 |
| 3 | 20240419 | 185400 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 4 | 20240419 | 185300 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 5 | 20240419 | 185200 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 6 | 20240419 | 185100 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 7 | 20240419 | 185000 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 8 | 20240419 | 184900 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 9 | 20240419 | 184800 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 10 | 20240419 | 184700 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 11 | 20240419 | 184600 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 12 | 20240419 | 184500 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 13 | 20240419 | 184400 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 14 | 20240419 | 184300 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 15 | 20240419 | 184200 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 16 | 20240419 | 184100 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 17 | 20240419 | 184000 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 18 | 20240419 | 183900 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 19 | 20240419 | 183800 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 20 | 20240419 | 183700 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 21 | 20240419 | 183600 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 22 | 20240419 | 183500 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 23 | 20240419 | 183400 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 24 | 20240419 | 183300 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 25 | 20240419 | 183200 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 26 | 20240419 | 183100 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 27 | 20240419 | 183000 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 28 | 20240419 | 182900 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 29 | 20240419 | 182800 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 30 | 20240419 | 182700 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 31 | 20240419 | 182600 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 32 | 20240419 | 182500 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 1358 |
| 33 | 20240419 | 182400 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 34 | 20240419 | 182300 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 35 | 20240419 | 182200 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 36 | 20240419 | 182100 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 37 | 20240419 | 182000 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 38 | 20240419 | 181900 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 39 | 20240419 | 181800 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 40 | 20240419 | 181700 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 41 | 20240419 | 181600 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 42 | 20240419 | 181500 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 43 | 20240419 | 181400 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 44 | 20240419 | 181300 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 45 | 20240419 | 181200 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 46 | 20240419 | 181100 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 47 | 20240419 | 181000 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 48 | 20240419 | 180900 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 49 | 20240419 | 180800 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 50 | 20240419 | 180700 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 51 | 20240419 | 180600 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 52 | 20240419 | 180500 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 53 | 20240419 | 180400 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 54 | 20240419 | 180300 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 55 | 20240419 | 180200 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 56 | 20240419 | 180100 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 57 | 20240419 | 180000 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 58 | 20240419 | 175900 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 59 | 20240419 | 175800 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 60 | 20240419 | 175700 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 61 | 20240419 | 175600 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 62 | 20240419 | 175500 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 1358 |
| 63 | 20240419 | 175400 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 64 | 20240419 | 175300 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 65 | 20240419 | 175200 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 66 | 20240419 | 175100 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 67 | 20240419 | 175000 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 68 | 20240419 | 174900 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 69 | 20240419 | 174800 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 70 | 20240419 | 174700 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 71 | 20240419 | 174600 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 72 | 20240419 | 174500 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 73 | 20240419 | 174400 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 74 | 20240419 | 174300 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 75 | 20240419 | 174200 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 76 | 20240419 | 174100 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 77 | 20240419 | 174000 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 78 | 20240419 | 173900 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 79 | 20240419 | 173800 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 80 | 20240419 | 173700 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 81 | 20240419 | 173600 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 82 | 20240419 | 173500 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 83 | 20240419 | 173400 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 84 | 20240419 | 173300 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 85 | 20240419 | 173200 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 86 | 20240419 | 173100 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 87 | 20240419 | 173000 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 88 | 20240419 | 172900 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 89 | 20240419 | 172800 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 90 | 20240419 | 172700 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 91 | 20240419 | 172600 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 92 | 20240419 | 172500 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 1358 |
| 93 | 20240419 | 172400 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 94 | 20240419 | 172300 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 95 | 20240419 | 172200 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 96 | 20240419 | 172100 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 97 | 20240419 | 172000 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 98 | 20240419 | 171900 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 99 | 20240419 | 171800 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 100 | 20240419 | 171700 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 101 | 20240419 | 171600 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 102 | 20240419 | 171500 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 103 | 20240419 | 171400 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 104 | 20240419 | 171300 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 105 | 20240419 | 171200 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 106 | 20240419 | 171100 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 107 | 20240419 | 171000 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 108 | 20240419 | 170900 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 109 | 20240419 | 170800 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 110 | 20240419 | 170700 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 111 | 20240419 | 170600 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 112 | 20240419 | 170500 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 113 | 20240419 | 170400 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 114 | 20240419 | 170300 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 115 | 20240419 | 170200 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 116 | 20240419 | 170100 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 117 | 20240419 | 170000 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 118 | 20240419 | 165900 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 119 | 20240419 | 165800 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 120 | 20240419 | 165700 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 121 | 20240419 | 165600 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 122 | 20240419 | 165500 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 1358 |
| 123 | 20240419 | 165400 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 124 | 20240419 | 165300 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 125 | 20240419 | 165200 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 126 | 20240419 | 165100 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 127 | 20240419 | 165000 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 128 | 20240419 | 164900 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 129 | 20240419 | 164800 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 130 | 20240419 | 164700 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 131 | 20240419 | 164600 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 132 | 20240419 | 164500 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 133 | 20240419 | 164400 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 134 | 20240419 | 164300 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 135 | 20240419 | 164200 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 136 | 20240419 | 164100 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 137 | 20240419 | 164000 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 138 | 20240419 | 163900 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 139 | 20240419 | 163800 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 140 | 20240419 | 163700 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 141 | 20240419 | 163600 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 142 | 20240419 | 163500 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 143 | 20240419 | 163400 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 144 | 20240419 | 163300 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 145 | 20240419 | 163200 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 146 | 20240419 | 163100 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 147 | 20240419 | 163000 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 148 | 20240419 | 162900 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 149 | 20240419 | 162800 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 150 | 20240419 | 162700 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 151 | 20240419 | 162600 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 152 | 20240419 | 162500 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 1358 |
| 153 | 20240419 | 162400 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 154 | 20240419 | 162300 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 155 | 20240419 | 162200 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 156 | 20240419 | 162100 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 157 | 20240419 | 162000 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 158 | 20240419 | 161900 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 159 | 20240419 | 161800 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 160 | 20240419 | 161700 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 161 | 20240419 | 161600 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 162 | 20240419 | 161500 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 163 | 20240419 | 161400 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 164 | 20240419 | 161300 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 165 | 20240419 | 161200 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 166 | 20240419 | 161100 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 167 | 20240419 | 161000 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 168 | 20240419 | 160900 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 169 | 20240419 | 160800 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 170 | 20240419 | 160700 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 171 | 20240419 | 160600 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 172 | 20240419 | 160500 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 173 | 20240419 | 160400 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 174 | 20240419 | 160300 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 175 | 20240419 | 160200 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 176 | 20240419 | 160100 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 177 | 20240419 | 160000 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 178 | 20240419 | 155900 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 179 | 20240419 | 155800 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 180 | 20240419 | 155700 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 181 | 20240419 | 155600 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 182 | 20240419 | 155500 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 1358 |
| 183 | 20240419 | 155400 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 184 | 20240419 | 155300 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 185 | 20240419 | 155200 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 186 | 20240419 | 155100 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 187 | 20240419 | 155000 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 188 | 20240419 | 154900 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 189 | 20240419 | 154800 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 190 | 20240419 | 154700 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 191 | 20240419 | 154600 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 192 | 20240419 | 154500 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 193 | 20240419 | 154400 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 194 | 20240419 | 154300 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 195 | 20240419 | 154200 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 196 | 20240419 | 154100 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 197 | 20240419 | 154000 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 198 | 20240419 | 153900 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 199 | 20240419 | 153800 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 200 | 20240419 | 153700 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 201 | 20240419 | 153600 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 202 | 20240419 | 153500 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 203 | 20240419 | 153400 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 204 | 20240419 | 153300 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 205 | 20240419 | 153200 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 206 | 20240419 | 153100 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 207 | 20240419 | 153000 | 2388630300 | 39800 | 39800 | 39800 | 39800 | 1358 |
| 208 | 20240419 | 152900 | 2334581900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 209 | 20240419 | 152800 | 2334581900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 210 | 20240419 | 152700 | 2334581900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 211 | 20240419 | 152600 | 2334581900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 212 | 20240419 | 152500 | 2334581900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 213 | 20240419 | 152400 | 2334581900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 214 | 20240419 | 152300 | 2334581900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 215 | 20240419 | 152200 | 2334581900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 216 | 20240419 | 152100 | 2334581900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 217 | 20240419 | 152000 | 2334581900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 218 | 20240419 | 151900 | 2334581900 | 39750 | 39650 | 39750 | 39650 | 114 |
| 219 | 20240419 | 151800 | 2330054000 | 39700 | 39750 | 39750 | 39700 | 121 |
| 220 | 20240419 | 151700 | 2325250200 | 39750 | 39700 | 39750 | 39700 | 87 |
| 221 | 20240419 | 151600 | 2321792000 | 39750 | 39700 | 39750 | 39700 | 168 |
| 222 | 20240419 | 151500 | 2315119700 | 39750 | 39600 | 39750 | 39600 | 417 |
| 223 | 20240419 | 151400 | 2298563300 | 39700 | 39650 | 39700 | 39650 | 24 |
| 224 | 20240419 | 151300 | 2297611650 | 39700 | 39700 | 39750 | 39700 | 159 |
| 225 | 20240419 | 151200 | 2291298700 | 39700 | 39700 | 39700 | 39700 | 121 |
| 226 | 20240419 | 151100 | 2286495000 | 39600 | 39600 | 39600 | 39600 | 18 |
| 227 | 20240419 | 151000 | 2285782200 | 39700 | 39600 | 39700 | 39600 | 122 |
| 228 | 20240419 | 150900 | 2280949900 | 39600 | 39650 | 39700 | 39600 | 70 |
| 229 | 20240419 | 150800 | 2278171500 | 39700 | 39650 | 39700 | 39600 | 310 |
| 230 | 20240419 | 150700 | 2265892800 | 39650 | 39800 | 39850 | 39650 | 624 |
| 231 | 20240419 | 150600 | 2241119450 | 39700 | 39800 | 39800 | 39700 | 212 |
| 232 | 20240419 | 150500 | 2232702250 | 39850 | 39800 | 39850 | 39650 | 780 |
| 233 | 20240419 | 150400 | 2201687900 | 39850 | 39900 | 39950 | 39800 | 1174 |
| 234 | 20240419 | 150300 | 2154899750 | 40000 | 39950 | 40050 | 39900 | 357 |
| 235 | 20240419 | 150200 | 2140640850 | 40050 | 40050 | 40050 | 40000 | 51 |
| 236 | 20240419 | 150100 | 2138599450 | 39900 | 40050 | 40050 | 39900 | 28 |
| 237 | 20240419 | 150000 | 2137480750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 238 | 20240419 | 145900 | 2137480750 | 40050 | 39900 | 40050 | 39900 | 41 |
| 239 | 20240419 | 145800 | 2135843200 | 39950 | 39850 | 40000 | 39850 | 13 |
| 240 | 20240419 | 145700 | 2135323450 | 40000 | 40000 | 40000 | 40000 | 11 |
| 241 | 20240419 | 145600 | 2134883450 | 40000 | 40000 | 40000 | 40000 | 15 |
| 242 | 20240419 | 145500 | 2134283450 | 40000 | 40000 | 40000 | 40000 | 21 |
| 243 | 20240419 | 145400 | 2133443450 | 39850 | 39850 | 39850 | 39850 | 48 |
| 244 | 20240419 | 145300 | 2131530650 | 40050 | 40050 | 40050 | 40050 | 10 |
| 245 | 20240419 | 145200 | 2131130150 | 39850 | 39850 | 39850 | 39850 | 61 |
| 246 | 20240419 | 145100 | 2128699300 | 40000 | 39800 | 40000 | 39800 | 51 |
| 247 | 20240419 | 145000 | 2126659500 | 40000 | 40000 | 40000 | 40000 | 11 |
| 248 | 20240419 | 144900 | 2126219500 | 39850 | 39850 | 39900 | 39850 | 258 |
| 249 | 20240419 | 144800 | 2115936450 | 39850 | 39850 | 39850 | 39850 | 52 |
| 250 | 20240419 | 144700 | 2113864250 | 39900 | 39900 | 40000 | 39900 | 78 |
| 251 | 20240419 | 144600 | 2110751450 | 39900 | 39900 | 40000 | 39900 | 305 |
| 252 | 20240419 | 144500 | 2098579900 | 40000 | 40000 | 40000 | 39900 | 40 |
| 253 | 20240419 | 144400 | 2096981900 | 40000 | 40050 | 40050 | 40000 | 17 |
| 254 | 20240419 | 144300 | 2096301150 | 40050 | 39950 | 40050 | 39900 | 54 |
| 255 | 20240419 | 144200 | 2094144750 | 39950 | 40000 | 40000 | 39950 | 26 |
| 256 | 20240419 | 144100 | 2093105650 | 40050 | 39900 | 40050 | 39900 | 28 |
| 257 | 20240419 | 144000 | 2091986800 | 40050 | 39950 | 40050 | 39900 | 79 |
| 258 | 20240419 | 143900 | 2088831250 | 40050 | 39900 | 40050 | 39900 | 619 |
| 259 | 20240419 | 143800 | 2064131700 | 39900 | 39950 | 39950 | 39900 | 27 |
| 260 | 20240419 | 143700 | 2063053100 | 39950 | 39950 | 39950 | 39950 | 26 |
| 261 | 20240419 | 143600 | 2062014400 | 39900 | 40000 | 40000 | 39900 | 22 |
| 262 | 20240419 | 143500 | 2061136300 | 40000 | 40000 | 40000 | 39950 | 1124 |
| 263 | 20240419 | 143400 | 2016212450 | 40050 | 40050 | 40050 | 40050 | 15 |
| 264 | 20240419 | 143300 | 2015611700 | 40050 | 40050 | 40050 | 40050 | 10 |
| 265 | 20240419 | 143200 | 2015211200 | 40050 | 40050 | 40050 | 40050 | 29 |
| 266 | 20240419 | 143100 | 2014049750 | 40000 | 40050 | 40050 | 40000 | 39 |
| 267 | 20240419 | 143000 | 2012488250 | 40000 | 40000 | 40150 | 40000 | 414 |
| 268 | 20240419 | 142900 | 1995906000 | 40000 | 40000 | 40000 | 39950 | 159 |
| 269 | 20240419 | 142800 | 1989547000 | 40000 | 40000 | 40000 | 40000 | 37 |
| 270 | 20240419 | 142700 | 1988067000 | 40000 | 40000 | 40000 | 40000 | 12 |
| 271 | 20240419 | 142600 | 1987587000 | 40000 | 40000 | 40000 | 40000 | 10 |
| 272 | 20240419 | 142500 | 1987187000 | 40000 | 40000 | 40000 | 40000 | 4 |
| 273 | 20240419 | 142400 | 1987027000 | 40000 | 40000 | 40000 | 40000 | 52 |
| 274 | 20240419 | 142300 | 1984947000 | 40000 | 40000 | 40000 | 40000 | 7 |
| 275 | 20240419 | 142200 | 1984667000 | 40000 | 40000 | 40000 | 40000 | 11 |
| 276 | 20240419 | 142100 | 1984227000 | 40000 | 40000 | 40000 | 40000 | 11 |
| 277 | 20240419 | 142000 | 1983787000 | 40000 | 39950 | 40000 | 39950 | 190 |
| 278 | 20240419 | 141900 | 1976196050 | 39950 | 39950 | 39950 | 39900 | 166 |
| 279 | 20240419 | 141800 | 1969569350 | 39950 | 39950 | 39950 | 39950 | 21 |
| 280 | 20240419 | 141700 | 1968730400 | 39950 | 39900 | 39950 | 39900 | 25 |
| 281 | 20240419 | 141600 | 1967732500 | 39950 | 39950 | 39950 | 39950 | 11 |
| 282 | 20240419 | 141500 | 1967293050 | 39950 | 39950 | 39950 | 39900 | 42 |
| 283 | 20240419 | 141400 | 1965616150 | 39950 | 39950 | 39950 | 39950 | 12 |
| 284 | 20240419 | 141300 | 1965136750 | 39950 | 39950 | 39950 | 39900 | 32 |
| 285 | 20240419 | 141200 | 1963859200 | 39950 | 39950 | 39950 | 39950 | 13 |
| 286 | 20240419 | 141100 | 1963339850 | 40000 | 40000 | 40000 | 40000 | 12 |
| 287 | 20240419 | 141000 | 1962859850 | 40000 | 39900 | 40000 | 39900 | 68 |
| 288 | 20240419 | 140900 | 1960145850 | 40000 | 40000 | 40000 | 40000 | 11 |
| 289 | 20240419 | 140800 | 1959705850 | 40000 | 40050 | 40050 | 39950 | 688 |
| 290 | 20240419 | 140700 | 1932203850 | 40050 | 40150 | 40150 | 40050 | 57 |
| 291 | 20240419 | 140600 | 1929920000 | 40150 | 40100 | 40150 | 40100 | 13 |
| 292 | 20240419 | 140500 | 1929398300 | 40100 | 40100 | 40100 | 40100 | 103 |
| 293 | 20240419 | 140400 | 1925268000 | 40150 | 40150 | 40150 | 40150 | 9 |
| 294 | 20240419 | 140300 | 1924906650 | 40150 | 40100 | 40150 | 40100 | 31 |
| 295 | 20240419 | 140200 | 1923663250 | 40100 | 40100 | 40100 | 40100 | 0 |
| 296 | 20240419 | 140100 | 1923663250 | 40100 | 40050 | 40100 | 40050 | 19 |
| 297 | 20240419 | 140000 | 1922901750 | 40100 | 40050 | 40100 | 40050 | 113 |
| 298 | 20240419 | 135900 | 1918375700 | 40000 | 40050 | 40050 | 40000 | 32 |
| 299 | 20240419 | 135800 | 1917095050 | 40050 | 40000 | 40050 | 40000 | 17 |
| 300 | 20240419 | 135700 | 1916415000 | 40050 | 40050 | 40050 | 40050 | 21 |
| 301 | 20240419 | 135600 | 1915573950 | 40050 | 40050 | 40050 | 40050 | 8 |
| 302 | 20240419 | 135500 | 1915253550 | 40050 | 40050 | 40050 | 40050 | 20 |
| 303 | 20240419 | 135400 | 1914452550 | 40050 | 40050 | 40050 | 40050 | 18 |
| 304 | 20240419 | 135300 | 1913731650 | 40000 | 40000 | 40000 | 40000 | 17 |
| 305 | 20240419 | 135200 | 1913051650 | 40000 | 40000 | 40000 | 40000 | 36 |
| 306 | 20240419 | 135100 | 1911611650 | 40000 | 40000 | 40000 | 40000 | 83 |
| 307 | 20240419 | 135000 | 1908291650 | 39950 | 40000 | 40000 | 39950 | 21 |
| 308 | 20240419 | 134900 | 1907451700 | 40100 | 40100 | 40100 | 39950 | 894 |
| 309 | 20240419 | 134800 | 1871706250 | 40100 | 40100 | 40100 | 40100 | 4 |
| 310 | 20240419 | 134700 | 1871545850 | 40100 | 40100 | 40100 | 40100 | 34 |
| 311 | 20240419 | 134600 | 1870182450 | 40100 | 40150 | 40150 | 40100 | 69 |
| 312 | 20240419 | 134500 | 1867415300 | 40200 | 40150 | 40200 | 40150 | 29 |
| 313 | 20240419 | 134400 | 1866250500 | 40150 | 40150 | 40150 | 40150 | 81 |
| 314 | 20240419 | 134300 | 1862998350 | 40100 | 40050 | 40100 | 40050 | 174 |
| 315 | 20240419 | 134200 | 1856026950 | 40000 | 40000 | 40000 | 40000 | 35 |
| 316 | 20240419 | 134100 | 1854626950 | 40050 | 40000 | 40050 | 40000 | 35 |
| 317 | 20240419 | 134000 | 1853226400 | 40000 | 40000 | 40000 | 40000 | 304 |
| 318 | 20240419 | 133900 | 1841066400 | 40100 | 40050 | 40100 | 40000 | 473 |
| 319 | 20240419 | 133800 | 1822133000 | 40100 | 40150 | 40150 | 40100 | 61 |
| 320 | 20240419 | 133700 | 1819685900 | 40100 | 40100 | 40100 | 40100 | 8 |
| 321 | 20240419 | 133600 | 1819365100 | 40100 | 40150 | 40150 | 40050 | 117 |
| 322 | 20240419 | 133500 | 1814672900 | 40150 | 40150 | 40150 | 40150 | 0 |
| 323 | 20240419 | 133400 | 1814672900 | 40150 | 40150 | 40150 | 40150 | 238 |
| 324 | 20240419 | 133300 | 1805117200 | 40150 | 40100 | 40150 | 40100 | 134 |
| 325 | 20240419 | 133200 | 1799742200 | 40100 | 40050 | 40100 | 40050 | 316 |
| 326 | 20240419 | 133100 | 1787086150 | 40050 | 40100 | 40100 | 40050 | 21 |
| 327 | 20240419 | 133000 | 1786244100 | 40100 | 40100 | 40100 | 40100 | 10 |
| 328 | 20240419 | 132900 | 1785843100 | 40100 | 40100 | 40100 | 40100 | 82 |
| 329 | 20240419 | 132800 | 1782554900 | 40100 | 40100 | 40100 | 40050 | 41 |
| 330 | 20240419 | 132700 | 1780911800 | 40100 | 40100 | 40100 | 40100 | 5 |
| 331 | 20240419 | 132600 | 1780711300 | 40100 | 40100 | 40100 | 40100 | 22 |
| 332 | 20240419 | 132500 | 1779829100 | 40100 | 40100 | 40100 | 40100 | 5 |
| 333 | 20240419 | 132400 | 1779628600 | 40050 | 40100 | 40100 | 40050 | 49 |
| 334 | 20240419 | 132300 | 1777664650 | 40100 | 40050 | 40100 | 40050 | 34 |
| 335 | 20240419 | 132200 | 1776302750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 336 | 20240419 | 132100 | 1776302750 | 40050 | 40000 | 40050 | 40000 | 28 |
| 337 | 20240419 | 132000 | 1775181500 | 40000 | 40100 | 40150 | 40000 | 28 |
| 338 | 20240419 | 131900 | 1774058950 | 40150 | 40150 | 40150 | 40100 | 101 |
| 339 | 20240419 | 131800 | 1770007400 | 40150 | 39950 | 40150 | 39950 | 189 |
| 340 | 20240419 | 131700 | 1762450150 | 39950 | 40000 | 40000 | 39950 | 50 |
| 341 | 20240419 | 131600 | 1760451650 | 40000 | 39950 | 40000 | 39950 | 50 |
| 342 | 20240419 | 131500 | 1758453450 | 39950 | 39950 | 39950 | 39950 | 16 |
| 343 | 20240419 | 131400 | 1757814250 | 39950 | 40000 | 40000 | 39950 | 45 |
| 344 | 20240419 | 131300 | 1756014800 | 40000 | 40000 | 40000 | 39950 | 165 |
| 345 | 20240419 | 131200 | 1749418950 | 40000 | 40000 | 40000 | 40000 | 19 |
| 346 | 20240419 | 131100 | 1748658950 | 40100 | 40050 | 40100 | 39900 | 675 |
| 347 | 20240419 | 131000 | 1721676450 | 40100 | 40100 | 40100 | 40100 | 94 |
| 348 | 20240419 | 130900 | 1717907050 | 40100 | 40100 | 40150 | 40100 | 61 |
| 349 | 20240419 | 130800 | 1715459550 | 40100 | 40100 | 40100 | 40100 | 4 |
| 350 | 20240419 | 130700 | 1715299150 | 40100 | 40100 | 40150 | 40100 | 42 |
| 351 | 20240419 | 130600 | 1713613950 | 40100 | 40100 | 40100 | 40100 | 5 |
| 352 | 20240419 | 130500 | 1713413450 | 40150 | 40150 | 40150 | 40100 | 239 |
| 353 | 20240419 | 130400 | 1703822200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 354 | 20240419 | 130300 | 1703822200 | 40100 | 40100 | 40100 | 40100 | 318 |
| 355 | 20240419 | 130200 | 1691070400 | 40150 | 40150 | 40150 | 40150 | 20 |
| 356 | 20240419 | 130100 | 1690267400 | 40150 | 40100 | 40150 | 40100 | 6 |
| 357 | 20240419 | 130000 | 1690026750 | 40100 | 40150 | 40150 | 40100 | 85 |
| 358 | 20240419 | 125900 | 1686617000 | 40100 | 40100 | 40100 | 40100 | 15 |
| 359 | 20240419 | 125800 | 1686015500 | 40100 | 40100 | 40100 | 40100 | 25 |
| 360 | 20240419 | 125700 | 1685013000 | 40150 | 40150 | 40150 | 40150 | 20 |
| 361 | 20240419 | 125600 | 1684210000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 362 | 20240419 | 125500 | 1684210000 | 40150 | 40100 | 40150 | 40100 | 120 |
| 363 | 20240419 | 125400 | 1679397500 | 40100 | 40000 | 40100 | 40000 | 108 |
| 364 | 20240419 | 125300 | 1675072400 | 40050 | 40000 | 40050 | 40000 | 23 |
| 365 | 20240419 | 125200 | 1674151400 | 40000 | 40050 | 40050 | 40000 | 111 |
| 366 | 20240419 | 125100 | 1669706100 | 40050 | 40050 | 40050 | 40050 | 22 |
| 367 | 20240419 | 125000 | 1668825000 | 40050 | 40050 | 40100 | 40050 | 72 |
| 368 | 20240419 | 124900 | 1665940050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 369 | 20240419 | 124800 | 1665940050 | 40100 | 40100 | 40100 | 40100 | 46 |
| 370 | 20240419 | 124700 | 1664095450 | 40100 | 40100 | 40100 | 40100 | 3 |
| 371 | 20240419 | 124600 | 1663975150 | 40100 | 40050 | 40100 | 40050 | 161 |
| 372 | 20240419 | 124500 | 1657526500 | 40050 | 40000 | 40050 | 40000 | 28 |
| 373 | 20240419 | 124400 | 1656405350 | 40000 | 39950 | 40000 | 39950 | 79 |
| 374 | 20240419 | 124300 | 1653248450 | 40000 | 39950 | 40000 | 39950 | 77 |
| 375 | 20240419 | 124200 | 1650171050 | 39950 | 39950 | 39950 | 39950 | 1 |
| 376 | 20240419 | 124100 | 1650131100 | 40000 | 40050 | 40050 | 40000 | 236 |
| 377 | 20240419 | 124000 | 1640690100 | 40050 | 40050 | 40050 | 40050 | 0 |
| 378 | 20240419 | 123900 | 1640690100 | 40050 | 40050 | 40050 | 40050 | 201 |
| 379 | 20240419 | 123800 | 1632640050 | 40100 | 40100 | 40100 | 40100 | 20 |
| 380 | 20240419 | 123700 | 1631838050 | 40050 | 40050 | 40050 | 40050 | 0 |
| 381 | 20240419 | 123600 | 1631838050 | 40050 | 40100 | 40100 | 40050 | 26 |
| 382 | 20240419 | 123500 | 1630795700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 383 | 20240419 | 123400 | 1630795700 | 40100 | 40100 | 40150 | 40100 | 95 |
| 384 | 20240419 | 123300 | 1626986050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 385 | 20240419 | 123200 | 1626986050 | 40100 | 40100 | 40100 | 40100 | 55 |
| 386 | 20240419 | 123100 | 1624780550 | 40150 | 40150 | 40150 | 40150 | 30 |
| 387 | 20240419 | 123000 | 1623576050 | 40100 | 40100 | 40100 | 40100 | 1 |
| 388 | 20240419 | 122900 | 1623535950 | 40200 | 40100 | 40200 | 40100 | 96 |
| 389 | 20240419 | 122800 | 1619683500 | 40100 | 40100 | 40100 | 40100 | 10 |
| 390 | 20240419 | 122700 | 1619282500 | 40100 | 40050 | 40100 | 40050 | 130 |
| 391 | 20240419 | 122600 | 1614075600 | 40050 | 40050 | 40050 | 40050 | 33 |
| 392 | 20240419 | 122500 | 1612753950 | 40000 | 40000 | 40050 | 40000 | 21 |
| 393 | 20240419 | 122400 | 1611913900 | 40050 | 40100 | 40100 | 40050 | 27 |
| 394 | 20240419 | 122300 | 1610831550 | 40050 | 40150 | 40150 | 40050 | 246 |
| 395 | 20240419 | 122200 | 1600972400 | 40200 | 40200 | 40200 | 40200 | 22 |
| 396 | 20240419 | 122100 | 1600088000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 397 | 20240419 | 122000 | 1600088000 | 40200 | 40150 | 40200 | 40150 | 75 |
| 398 | 20240419 | 121900 | 1597076400 | 40150 | 40050 | 40150 | 40050 | 134 |
| 399 | 20240419 | 121800 | 1591705650 | 40050 | 40050 | 40050 | 40050 | 2 |
| 400 | 20240419 | 121700 | 1591625550 | 40050 | 40050 | 40050 | 40050 | 20 |
| 401 | 20240419 | 121600 | 1590824550 | 40200 | 39950 | 40200 | 39950 | 115 |
| 402 | 20240419 | 121500 | 1586223550 | 40100 | 40100 | 40100 | 40000 | 282 |
| 403 | 20240419 | 121400 | 1574924400 | 40150 | 40150 | 40150 | 40150 | 20 |
| 404 | 20240419 | 121300 | 1574121400 | 40150 | 40150 | 40150 | 40150 | 5 |
| 405 | 20240419 | 121200 | 1573920650 | 40150 | 40150 | 40150 | 40100 | 32 |
| 406 | 20240419 | 121100 | 1572636100 | 40150 | 40150 | 40200 | 40150 | 136 |
| 407 | 20240419 | 121000 | 1567173700 | 40150 | 40100 | 40200 | 40100 | 192 |
| 408 | 20240419 | 120900 | 1559472900 | 40000 | 40000 | 40000 | 40000 | 28 |
| 409 | 20240419 | 120800 | 1558352900 | 40000 | 40000 | 40000 | 40000 | 132 |
| 410 | 20240419 | 120700 | 1553072900 | 40000 | 39950 | 40000 | 39950 | 109 |
| 411 | 20240419 | 120600 | 1548714450 | 39900 | 39900 | 39900 | 39900 | 216 |
| 412 | 20240419 | 120500 | 1540096050 | 39900 | 39900 | 39900 | 39900 | 20 |
| 413 | 20240419 | 120400 | 1539298050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 414 | 20240419 | 120300 | 1539298050 | 39900 | 39850 | 39900 | 39850 | 24 |
| 415 | 20240419 | 120200 | 1538340500 | 39850 | 39850 | 39900 | 39750 | 163 |
| 416 | 20240419 | 120100 | 1531848700 | 39900 | 39800 | 39900 | 39750 | 178 |
| 417 | 20240419 | 120000 | 1524760800 | 39850 | 39850 | 39850 | 39850 | 26 |
| 418 | 20240419 | 115900 | 1523724700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 419 | 20240419 | 115800 | 1523724700 | 39850 | 39850 | 39850 | 39850 | 20 |
| 420 | 20240419 | 115700 | 1522927700 | 39800 | 39800 | 39850 | 39800 | 130 |
| 421 | 20240419 | 115600 | 1517753600 | 39850 | 39850 | 39850 | 39850 | 0 |
| 422 | 20240419 | 115500 | 1517753600 | 39850 | 39850 | 39850 | 39700 | 623 |
| 423 | 20240419 | 115400 | 1492989500 | 39900 | 39900 | 39900 | 39900 | 0 |
| 424 | 20240419 | 115300 | 1492989500 | 39900 | 39900 | 39900 | 39850 | 98 |
| 425 | 20240419 | 115200 | 1489082200 | 39900 | 39900 | 39900 | 39900 | 5 |
| 426 | 20240419 | 115100 | 1488882700 | 39850 | 39900 | 39900 | 39850 | 81 |
| 427 | 20240419 | 115000 | 1485650850 | 39850 | 39850 | 39850 | 39850 | 37 |
| 428 | 20240419 | 114900 | 1484176400 | 39850 | 39850 | 39850 | 39850 | 1 |
| 429 | 20240419 | 114800 | 1484136550 | 39900 | 39800 | 39900 | 39800 | 20 |
| 430 | 20240419 | 114700 | 1483339550 | 39850 | 39750 | 39900 | 39750 | 76 |
| 431 | 20240419 | 114600 | 1480315300 | 39750 | 39750 | 39750 | 39750 | 20 |
| 432 | 20240419 | 114500 | 1479520300 | 39700 | 39650 | 39700 | 39650 | 25 |
| 433 | 20240419 | 114400 | 1478529000 | 39650 | 39800 | 39850 | 39650 | 209 |
| 434 | 20240419 | 114300 | 1470226900 | 39800 | 39900 | 39900 | 39800 | 311 |
| 435 | 20240419 | 114200 | 1457838000 | 39900 | 39900 | 39900 | 39900 | 22 |
| 436 | 20240419 | 114100 | 1456960200 | 39900 | 39900 | 40000 | 39900 | 231 |
| 437 | 20240419 | 114000 | 1447736600 | 39900 | 39850 | 39900 | 39850 | 22 |
| 438 | 20240419 | 113900 | 1446859000 | 39850 | 39850 | 39850 | 39850 | 26 |
| 439 | 20240419 | 113800 | 1445822900 | 39850 | 39800 | 39850 | 39800 | 126 |
| 440 | 20240419 | 113700 | 1440803300 | 39750 | 39750 | 39800 | 39700 | 198 |
| 441 | 20240419 | 113600 | 1432936450 | 39700 | 39550 | 39750 | 39550 | 214 |
| 442 | 20240419 | 113500 | 1424454550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 443 | 20240419 | 113400 | 1424454550 | 39600 | 39600 | 39600 | 39550 | 52 |
| 444 | 20240419 | 113300 | 1422395600 | 39600 | 39600 | 39600 | 39600 | 0 |
| 445 | 20240419 | 113200 | 1422395600 | 39600 | 39550 | 39600 | 39550 | 34 |
| 446 | 20240419 | 113100 | 1421049600 | 39600 | 39600 | 39600 | 39550 | 34 |
| 447 | 20240419 | 113000 | 1419703250 | 39600 | 39650 | 39700 | 39550 | 152 |
| 448 | 20240419 | 112900 | 1413682200 | 39700 | 39750 | 39750 | 39650 | 48 |
| 449 | 20240419 | 112800 | 1411776400 | 39750 | 39700 | 39800 | 39700 | 419 |
| 450 | 20240419 | 112700 | 1395137200 | 39700 | 39600 | 39700 | 39600 | 199 |
| 451 | 20240419 | 112600 | 1387246600 | 39650 | 39550 | 39650 | 39550 | 34 |
| 452 | 20240419 | 112500 | 1385900800 | 39500 | 39500 | 39600 | 39450 | 157 |
| 453 | 20240419 | 112400 | 1379699700 | 39450 | 39450 | 39650 | 39450 | 534 |
| 454 | 20240419 | 112300 | 1358606550 | 39550 | 39600 | 39600 | 39500 | 962 |
| 455 | 20240419 | 112200 | 1320593900 | 39650 | 39600 | 39650 | 39600 | 63 |
| 456 | 20240419 | 112100 | 1318098600 | 39600 | 39550 | 39600 | 39550 | 68 |
| 457 | 20240419 | 112000 | 1315406350 | 39600 | 39550 | 39600 | 39550 | 95 |
| 458 | 20240419 | 111900 | 1311648800 | 39550 | 39550 | 39550 | 39500 | 523 |
| 459 | 20240419 | 111800 | 1290983500 | 39500 | 39550 | 39550 | 39500 | 130 |
| 460 | 20240419 | 111700 | 1285844700 | 39600 | 39500 | 39600 | 39500 | 549 |
| 461 | 20240419 | 111600 | 1264132250 | 39550 | 39550 | 39550 | 39550 | 49 |
| 462 | 20240419 | 111500 | 1262194300 | 39550 | 39650 | 39650 | 39550 | 1506 |
| 463 | 20240419 | 111400 | 1202584250 | 39650 | 39650 | 39650 | 39600 | 45 |
| 464 | 20240419 | 111300 | 1200800050 | 39650 | 39750 | 39750 | 39650 | 511 |
| 465 | 20240419 | 111200 | 1180529100 | 39750 | 39700 | 39750 | 39700 | 201 |
| 466 | 20240419 | 111100 | 1172543100 | 39700 | 39800 | 39850 | 39700 | 406 |
| 467 | 20240419 | 111000 | 1156411850 | 39800 | 39800 | 39800 | 39800 | 16 |
| 468 | 20240419 | 110900 | 1155775050 | 39750 | 39750 | 39750 | 39750 | 4 |
| 469 | 20240419 | 110800 | 1155616050 | 39800 | 39800 | 39800 | 39750 | 619 |
| 470 | 20240419 | 110700 | 1131007350 | 39800 | 39850 | 39850 | 39800 | 142 |
| 471 | 20240419 | 110600 | 1125354350 | 39850 | 39850 | 39850 | 39850 | 28 |
| 472 | 20240419 | 110500 | 1124238550 | 39800 | 39800 | 39850 | 39800 | 270 |
| 473 | 20240419 | 110400 | 1113491150 | 39800 | 39800 | 39800 | 39800 | 88 |
| 474 | 20240419 | 110300 | 1109988750 | 39800 | 39850 | 39850 | 39800 | 254 |
| 475 | 20240419 | 110200 | 1099871400 | 39850 | 39800 | 39850 | 39800 | 31 |
| 476 | 20240419 | 110100 | 1098637050 | 39800 | 39850 | 39900 | 39800 | 99 |
| 477 | 20240419 | 110000 | 1094692700 | 39850 | 39850 | 39850 | 39800 | 99 |
| 478 | 20240419 | 105900 | 1090749450 | 39850 | 39900 | 39900 | 39850 | 30 |
| 479 | 20240419 | 105800 | 1089553600 | 39900 | 39800 | 39900 | 39800 | 114 |
| 480 | 20240419 | 105700 | 1085006900 | 39850 | 39850 | 39850 | 39850 | 59 |
| 481 | 20240419 | 105600 | 1082655750 | 39950 | 39950 | 39950 | 39900 | 45 |
| 482 | 20240419 | 105500 | 1080858050 | 39950 | 39850 | 39950 | 39850 | 208 |
| 483 | 20240419 | 105400 | 1072567200 | 39900 | 40000 | 40000 | 39900 | 173 |
| 484 | 20240419 | 105300 | 1065659250 | 40000 | 40000 | 40000 | 39950 | 36 |
| 485 | 20240419 | 105200 | 1064219650 | 40000 | 40050 | 40050 | 40000 | 61 |
| 486 | 20240419 | 105100 | 1061778350 | 40100 | 40050 | 40250 | 40050 | 709 |
| 487 | 20240419 | 105000 | 1033328900 | 40150 | 40200 | 40200 | 40150 | 23 |
| 488 | 20240419 | 104900 | 1032404900 | 40200 | 39950 | 40200 | 39950 | 725 |
| 489 | 20240419 | 104800 | 1003398650 | 39950 | 39900 | 40000 | 39900 | 303 |
| 490 | 20240419 | 104700 | 991300400 | 39950 | 39900 | 39950 | 39850 | 247 |
| 491 | 20240419 | 104600 | 981445750 | 39950 | 39900 | 40000 | 39900 | 58 |
| 492 | 20240419 | 104500 | 979128650 | 39900 | 39950 | 39950 | 39900 | 82 |
| 493 | 20240419 | 104400 | 975853750 | 40000 | 40000 | 40000 | 39950 | 101 |
| 494 | 20240419 | 104300 | 971817200 | 39900 | 40100 | 40100 | 39900 | 196 |
| 495 | 20240419 | 104200 | 963988450 | 40000 | 40000 | 40000 | 40000 | 4 |
| 496 | 20240419 | 104100 | 963828450 | 40100 | 40000 | 40100 | 40000 | 57 |
| 497 | 20240419 | 104000 | 961545300 | 39950 | 40050 | 40150 | 39950 | 250 |
| 498 | 20240419 | 103900 | 951543750 | 40050 | 40000 | 40050 | 39950 | 31 |
| 499 | 20240419 | 103800 | 950304200 | 40050 | 40000 | 40050 | 40000 | 256 |
| 500 | 20240419 | 103700 | 940063900 | 40000 | 40050 | 40050 | 40000 | 88 |
| 501 | 20240419 | 103600 | 936542700 | 40100 | 40050 | 40100 | 40050 | 48 |
| 502 | 20240419 | 103500 | 934620150 | 40050 | 40050 | 40050 | 40000 | 561 |
| 503 | 20240419 | 103400 | 912163900 | 40100 | 40100 | 40150 | 40100 | 209 |
| 504 | 20240419 | 103300 | 903782000 | 40150 | 40150 | 40200 | 40150 | 380 |
| 505 | 20240419 | 103200 | 888522200 | 40200 | 40200 | 40200 | 40150 | 165 |
| 506 | 20240419 | 103100 | 881892200 | 40200 | 40250 | 40250 | 40200 | 50 |
| 507 | 20240419 | 103000 | 879881850 | 40250 | 40350 | 40350 | 40200 | 759 |
| 508 | 20240419 | 102900 | 849315650 | 40300 | 40400 | 40400 | 40300 | 916 |
| 509 | 20240419 | 102800 | 812355250 | 40400 | 40400 | 40400 | 40400 | 12 |
| 510 | 20240419 | 102700 | 811870450 | 40400 | 40450 | 40450 | 40400 | 268 |
| 511 | 20240419 | 102600 | 801034050 | 40400 | 40400 | 40400 | 40350 | 56 |
| 512 | 20240419 | 102500 | 798772150 | 40400 | 40400 | 40400 | 40400 | 21 |
| 513 | 20240419 | 102400 | 797923750 | 40350 | 40400 | 40400 | 40350 | 18 |
| 514 | 20240419 | 102300 | 797197050 | 40400 | 40400 | 40400 | 40350 | 60 |
| 515 | 20240419 | 102200 | 794774900 | 40450 | 40400 | 40450 | 40400 | 135 |
| 516 | 20240419 | 102100 | 789320250 | 40400 | 40400 | 40400 | 40400 | 29 |
| 517 | 20240419 | 102000 | 788148650 | 40400 | 40400 | 40450 | 40400 | 73 |
| 518 | 20240419 | 101900 | 785198150 | 40400 | 40450 | 40450 | 40400 | 107 |
| 519 | 20240419 | 101800 | 780874650 | 40400 | 40400 | 40400 | 40400 | 56 |
| 520 | 20240419 | 101700 | 778612250 | 40450 | 40450 | 40450 | 40450 | 22 |
| 521 | 20240419 | 101600 | 777722350 | 40450 | 40350 | 40450 | 40350 | 204 |
| 522 | 20240419 | 101500 | 769487550 | 40400 | 40400 | 40400 | 40400 | 33 |
| 523 | 20240419 | 101400 | 768154350 | 40450 | 40450 | 40450 | 40400 | 146 |
| 524 | 20240419 | 101300 | 762255550 | 40450 | 40400 | 40450 | 40400 | 142 |
| 525 | 20240419 | 101200 | 756518300 | 40400 | 40400 | 40400 | 40400 | 11 |
| 526 | 20240419 | 101100 | 756073900 | 40400 | 40350 | 40400 | 40350 | 62 |
| 527 | 20240419 | 101000 | 753570000 | 40350 | 40400 | 40400 | 40350 | 80 |
| 528 | 20240419 | 100900 | 750341000 | 40400 | 40500 | 40500 | 40400 | 165 |
| 529 | 20240419 | 100800 | 743669600 | 40500 | 40500 | 40500 | 40500 | 116 |
| 530 | 20240419 | 100700 | 738971600 | 40500 | 40500 | 40500 | 40500 | 12 |
| 531 | 20240419 | 100600 | 738485600 | 40500 | 40500 | 40500 | 40500 | 9 |
| 532 | 20240419 | 100500 | 738121100 | 40500 | 40450 | 40500 | 40400 | 273 |
| 533 | 20240419 | 100400 | 727074450 | 40550 | 40450 | 40550 | 40450 | 32 |
| 534 | 20240419 | 100300 | 725778250 | 40450 | 40400 | 40450 | 40400 | 56 |
| 535 | 20240419 | 100200 | 723513600 | 40400 | 40350 | 40400 | 40350 | 73 |
| 536 | 20240419 | 100100 | 720566700 | 40400 | 40500 | 40550 | 40400 | 187 |
| 537 | 20240419 | 100000 | 713000150 | 40500 | 40400 | 40500 | 40400 | 373 |
| 538 | 20240419 | 095900 | 697911400 | 40300 | 40300 | 40300 | 40300 | 24 |
| 539 | 20240419 | 095800 | 696944200 | 40300 | 40300 | 40300 | 40300 | 33 |
| 540 | 20240419 | 095700 | 695614300 | 40300 | 40250 | 40300 | 40200 | 71 |
| 541 | 20240419 | 095600 | 692757900 | 40300 | 40200 | 40300 | 40200 | 92 |
| 542 | 20240419 | 095500 | 689055500 | 40200 | 40150 | 40250 | 40150 | 70 |
| 543 | 20240419 | 095400 | 686241350 | 40200 | 40100 | 40200 | 40050 | 97 |
| 544 | 20240419 | 095300 | 682351250 | 40050 | 40100 | 40150 | 40050 | 139 |
| 545 | 20240419 | 095200 | 676777150 | 40100 | 40100 | 40150 | 40100 | 89 |
| 546 | 20240419 | 095100 | 673204400 | 40150 | 40100 | 40150 | 40100 | 148 |
| 547 | 20240419 | 095000 | 667262700 | 40150 | 40100 | 40150 | 40100 | 52 |
| 548 | 20240419 | 094900 | 665177350 | 40150 | 40150 | 40150 | 40150 | 19 |
| 549 | 20240419 | 094800 | 664414500 | 40150 | 40150 | 40200 | 40150 | 70 |
| 550 | 20240419 | 094700 | 661603800 | 40200 | 40200 | 40250 | 40150 | 61 |
| 551 | 20240419 | 094600 | 659151950 | 40250 | 40250 | 40250 | 40250 | 51 |
| 552 | 20240419 | 094500 | 657099200 | 40250 | 40300 | 40300 | 40250 | 34 |
| 553 | 20240419 | 094400 | 655730200 | 40300 | 40100 | 40300 | 40100 | 58 |
| 554 | 20240419 | 094300 | 653400150 | 40150 | 40250 | 40250 | 40150 | 125 |
| 555 | 20240419 | 094200 | 648380700 | 40250 | 40100 | 40250 | 40100 | 91 |
| 556 | 20240419 | 094100 | 644726100 | 40150 | 40100 | 40150 | 40050 | 36 |
| 557 | 20240419 | 094000 | 643282400 | 40100 | 40100 | 40100 | 40100 | 87 |
| 558 | 20240419 | 093900 | 639793700 | 40100 | 40100 | 40100 | 40100 | 2 |
| 559 | 20240419 | 093800 | 639713500 | 40100 | 40100 | 40150 | 40100 | 108 |
| 560 | 20240419 | 093700 | 635382650 | 40100 | 39950 | 40100 | 39950 | 84 |
| 561 | 20240419 | 093600 | 632016800 | 40050 | 39950 | 40050 | 39900 | 181 |
| 562 | 20240419 | 093500 | 624789050 | 39900 | 39850 | 39950 | 39850 | 28 |
| 563 | 20240419 | 093400 | 623671950 | 39900 | 39900 | 40000 | 39900 | 44 |
| 564 | 20240419 | 093300 | 621913950 | 39800 | 39800 | 39950 | 39800 | 1358 |
| 565 | 20240419 | 093200 | 567850650 | 39800 | 39850 | 39850 | 39800 | 31 |
| 566 | 20240419 | 093100 | 566616100 | 39900 | 39800 | 39900 | 39800 | 76 |
| 567 | 20240419 | 093000 | 563590350 | 39850 | 39700 | 39900 | 39700 | 235 |
| 568 | 20240419 | 092900 | 554254850 | 39650 | 39650 | 39700 | 39650 | 244 |
| 569 | 20240419 | 092800 | 544579600 | 39700 | 39800 | 39850 | 39700 | 488 |
| 570 | 20240419 | 092700 | 525183500 | 39800 | 39850 | 39900 | 39800 | 117 |
| 571 | 20240419 | 092600 | 520521500 | 39850 | 39900 | 39950 | 39850 | 103 |
| 572 | 20240419 | 092500 | 516415600 | 39900 | 39900 | 40000 | 39850 | 105 |
| 573 | 20240419 | 092400 | 512227050 | 39950 | 39900 | 40000 | 39800 | 330 |
| 574 | 20240419 | 092300 | 499082150 | 40000 | 39900 | 40000 | 39850 | 165 |
| 575 | 20240419 | 092200 | 492501150 | 39850 | 39950 | 39950 | 39850 | 162 |
| 576 | 20240419 | 092100 | 486037450 | 39900 | 39800 | 40000 | 39750 | 94 |
| 577 | 20240419 | 092000 | 482291550 | 39750 | 39750 | 39750 | 39750 | 58 |
| 578 | 20240419 | 091900 | 479986050 | 39750 | 39750 | 40000 | 39750 | 102 |
| 579 | 20240419 | 091800 | 475930250 | 39750 | 39850 | 39850 | 39750 | 256 |
| 580 | 20240419 | 091700 | 465743700 | 39850 | 39900 | 39900 | 39750 | 435 |
| 581 | 20240419 | 091600 | 448405800 | 39900 | 39750 | 40150 | 39700 | 211 |
| 582 | 20240419 | 091500 | 439989250 | 39750 | 39800 | 39800 | 39600 | 71 |
| 583 | 20240419 | 091400 | 437171700 | 39650 | 39750 | 39950 | 39600 | 198 |
| 584 | 20240419 | 091300 | 429315150 | 39950 | 39750 | 39950 | 39550 | 376 |
| 585 | 20240419 | 091200 | 414406050 | 39850 | 39700 | 40000 | 39600 | 1195 |
| 586 | 20240419 | 091100 | 367056800 | 39850 | 39750 | 40000 | 39650 | 1835 |
| 587 | 20240419 | 091000 | 294201850 | 39800 | 39950 | 39950 | 39800 | 328 |
| 588 | 20240419 | 090900 | 281138650 | 40150 | 40100 | 40300 | 39850 | 1536 |
| 589 | 20240419 | 090800 | 219747100 | 40100 | 40050 | 40700 | 39950 | 98 |
| 590 | 20240419 | 090700 | 215799650 | 40050 | 39950 | 40100 | 39900 | 280 |
| 591 | 20240419 | 090600 | 204612800 | 39950 | 40000 | 40000 | 39900 | 95 |
| 592 | 20240419 | 090500 | 200815800 | 39900 | 40000 | 40100 | 39900 | 386 |
| 593 | 20240419 | 090400 | 185391450 | 40100 | 39950 | 40100 | 39850 | 423 |
| 594 | 20240419 | 090300 | 168484600 | 39950 | 40000 | 40100 | 39800 | 628 |
| 595 | 20240419 | 090200 | 143455900 | 39900 | 39850 | 40050 | 39850 | 327 |
| 596 | 20240419 | 090100 | 130422050 | 39850 | 39650 | 40100 | 39550 | 843 |
| 597 | 20240419 | 090000 | 96958950 | 39650 | 40300 | 40400 | 39650 | 2344 |