31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240419 | 184800 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 3788 |
| 3 | 20240419 | 184700 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 4 | 20240419 | 184600 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 5 | 20240419 | 184500 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 6 | 20240419 | 184400 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 7 | 20240419 | 184300 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 8 | 20240419 | 184200 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 9 | 20240419 | 184100 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 10 | 20240419 | 184000 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 11 | 20240419 | 183900 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 12 | 20240419 | 183800 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 13 | 20240419 | 183700 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 14 | 20240419 | 183600 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 15 | 20240419 | 183500 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 16 | 20240419 | 183400 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 17 | 20240419 | 183300 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 18 | 20240419 | 183200 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 19 | 20240419 | 183100 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 20 | 20240419 | 183000 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 21 | 20240419 | 182900 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 22 | 20240419 | 182800 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 23 | 20240419 | 182700 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 24 | 20240419 | 182600 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 25 | 20240419 | 182500 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 26 | 20240419 | 182400 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 27 | 20240419 | 182300 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 28 | 20240419 | 182200 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 29 | 20240419 | 182100 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 30 | 20240419 | 182000 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 31 | 20240419 | 181900 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 32 | 20240419 | 181800 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 3788 |
| 33 | 20240419 | 181700 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 34 | 20240419 | 181600 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 35 | 20240419 | 181500 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 36 | 20240419 | 181400 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 37 | 20240419 | 181300 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 38 | 20240419 | 181200 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 39 | 20240419 | 181100 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 40 | 20240419 | 181000 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 41 | 20240419 | 180900 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 42 | 20240419 | 180800 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 43 | 20240419 | 180700 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 44 | 20240419 | 180600 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 45 | 20240419 | 180500 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 46 | 20240419 | 180400 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 47 | 20240419 | 180300 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 48 | 20240419 | 180200 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 49 | 20240419 | 180100 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 50 | 20240419 | 180000 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 51 | 20240419 | 175900 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 52 | 20240419 | 175800 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 53 | 20240419 | 175700 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 54 | 20240419 | 175600 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 55 | 20240419 | 175500 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 56 | 20240419 | 175400 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 57 | 20240419 | 175300 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 58 | 20240419 | 175200 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 59 | 20240419 | 175100 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 60 | 20240419 | 175000 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 61 | 20240419 | 174900 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 62 | 20240419 | 174800 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 3788 |
| 63 | 20240419 | 174700 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 64 | 20240419 | 174600 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 65 | 20240419 | 174500 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 66 | 20240419 | 174400 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 67 | 20240419 | 174300 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 68 | 20240419 | 174200 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 69 | 20240419 | 174100 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 70 | 20240419 | 174000 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 71 | 20240419 | 173900 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 72 | 20240419 | 173800 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 73 | 20240419 | 173700 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 74 | 20240419 | 173600 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 75 | 20240419 | 173500 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 76 | 20240419 | 173400 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 77 | 20240419 | 173300 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 78 | 20240419 | 173200 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 79 | 20240419 | 173100 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 80 | 20240419 | 173000 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 81 | 20240419 | 172900 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 82 | 20240419 | 172800 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 83 | 20240419 | 172700 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 84 | 20240419 | 172600 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 85 | 20240419 | 172500 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 86 | 20240419 | 172400 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 87 | 20240419 | 172300 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 88 | 20240419 | 172200 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 89 | 20240419 | 172100 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 90 | 20240419 | 172000 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 91 | 20240419 | 171900 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 92 | 20240419 | 171800 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 3788 |
| 93 | 20240419 | 171700 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 94 | 20240419 | 171600 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 95 | 20240419 | 171500 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 96 | 20240419 | 171400 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 97 | 20240419 | 171300 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 98 | 20240419 | 171200 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 99 | 20240419 | 171100 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 100 | 20240419 | 171000 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 101 | 20240419 | 170900 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 102 | 20240419 | 170800 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 103 | 20240419 | 170700 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 104 | 20240419 | 170600 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 105 | 20240419 | 170500 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 106 | 20240419 | 170400 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 107 | 20240419 | 170300 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 108 | 20240419 | 170200 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 109 | 20240419 | 170100 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 110 | 20240419 | 170000 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 111 | 20240419 | 165900 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 112 | 20240419 | 165800 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 113 | 20240419 | 165700 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 114 | 20240419 | 165600 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 115 | 20240419 | 165500 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 116 | 20240419 | 165400 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 117 | 20240419 | 165300 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 118 | 20240419 | 165200 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 119 | 20240419 | 165100 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 120 | 20240419 | 165000 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 121 | 20240419 | 164900 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 122 | 20240419 | 164800 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 3788 |
| 123 | 20240419 | 164700 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 124 | 20240419 | 164600 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 125 | 20240419 | 164500 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 126 | 20240419 | 164400 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 127 | 20240419 | 164300 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 128 | 20240419 | 164200 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 129 | 20240419 | 164100 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 130 | 20240419 | 164000 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 131 | 20240419 | 163900 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 132 | 20240419 | 163800 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 133 | 20240419 | 163700 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 134 | 20240419 | 163600 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 135 | 20240419 | 163500 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 136 | 20240419 | 163400 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 137 | 20240419 | 163300 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 138 | 20240419 | 163200 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 139 | 20240419 | 163100 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 140 | 20240419 | 163000 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 141 | 20240419 | 162900 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 142 | 20240419 | 162800 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 143 | 20240419 | 162700 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 144 | 20240419 | 162600 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 145 | 20240419 | 162500 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 146 | 20240419 | 162400 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 147 | 20240419 | 162300 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 148 | 20240419 | 162200 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 149 | 20240419 | 162100 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 150 | 20240419 | 162000 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 151 | 20240419 | 161900 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 152 | 20240419 | 161800 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 3788 |
| 153 | 20240419 | 161700 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 154 | 20240419 | 161600 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 155 | 20240419 | 161500 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 156 | 20240419 | 161400 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 157 | 20240419 | 161300 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 158 | 20240419 | 161200 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 159 | 20240419 | 161100 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 160 | 20240419 | 161000 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 161 | 20240419 | 160900 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 162 | 20240419 | 160800 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 163 | 20240419 | 160700 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 164 | 20240419 | 160600 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 165 | 20240419 | 160500 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 166 | 20240419 | 160400 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 167 | 20240419 | 160300 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 168 | 20240419 | 160200 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 169 | 20240419 | 160100 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 170 | 20240419 | 160000 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 171 | 20240419 | 155900 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 172 | 20240419 | 155800 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 173 | 20240419 | 155700 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 174 | 20240419 | 155600 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 175 | 20240419 | 155500 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 176 | 20240419 | 155400 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 177 | 20240419 | 155300 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 178 | 20240419 | 155200 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 179 | 20240419 | 155100 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 180 | 20240419 | 155000 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 181 | 20240419 | 154900 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 182 | 20240419 | 154800 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 3788 |
| 183 | 20240419 | 154700 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 184 | 20240419 | 154600 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 185 | 20240419 | 154500 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 186 | 20240419 | 154400 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 187 | 20240419 | 154300 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 188 | 20240419 | 154200 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 189 | 20240419 | 154100 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 190 | 20240419 | 154000 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 191 | 20240419 | 153900 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 192 | 20240419 | 153800 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 193 | 20240419 | 153700 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 194 | 20240419 | 153600 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 195 | 20240419 | 153500 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 196 | 20240419 | 153400 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 197 | 20240419 | 153300 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 198 | 20240419 | 153200 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 199 | 20240419 | 153100 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 200 | 20240419 | 153000 | 5976965200 | 32000 | 32000 | 32000 | 32000 | 3788 |
| 201 | 20240419 | 152900 | 5855749200 | 32050 | 32050 | 32050 | 32050 | 0 |
| 202 | 20240419 | 152800 | 5855749200 | 32050 | 32050 | 32050 | 32050 | 0 |
| 203 | 20240419 | 152700 | 5855749200 | 32050 | 32050 | 32050 | 32050 | 0 |
| 204 | 20240419 | 152600 | 5855749200 | 32050 | 32050 | 32050 | 32050 | 0 |
| 205 | 20240419 | 152500 | 5855749200 | 32050 | 32050 | 32050 | 32050 | 0 |
| 206 | 20240419 | 152400 | 5855749200 | 32050 | 32050 | 32050 | 32050 | 0 |
| 207 | 20240419 | 152300 | 5855749200 | 32050 | 32050 | 32050 | 32050 | 0 |
| 208 | 20240419 | 152200 | 5855749200 | 32050 | 32050 | 32050 | 32050 | 0 |
| 209 | 20240419 | 152100 | 5855749200 | 32050 | 32050 | 32050 | 32050 | 0 |
| 210 | 20240419 | 152000 | 5855749200 | 32050 | 32050 | 32050 | 32050 | 0 |
| 211 | 20240419 | 151900 | 5855749200 | 32050 | 32100 | 32100 | 32000 | 217 |
| 212 | 20240419 | 151800 | 5848793950 | 32100 | 32050 | 32100 | 32000 | 461 |
| 213 | 20240419 | 151700 | 5834017900 | 32050 | 31950 | 32100 | 31950 | 1108 |
| 214 | 20240419 | 151600 | 5798516650 | 32000 | 32000 | 32000 | 32000 | 198 |
| 215 | 20240419 | 151500 | 5792180650 | 32000 | 32000 | 32000 | 31950 | 158 |
| 216 | 20240419 | 151400 | 5787126800 | 32000 | 32000 | 32050 | 31950 | 84 |
| 217 | 20240419 | 151300 | 5784439650 | 31950 | 32050 | 32050 | 31950 | 81 |
| 218 | 20240419 | 151200 | 5781844800 | 32050 | 32000 | 32050 | 31900 | 2048 |
| 219 | 20240419 | 151100 | 5716314300 | 31950 | 32000 | 32000 | 31950 | 793 |
| 220 | 20240419 | 151000 | 5690976700 | 32000 | 32050 | 32050 | 31950 | 1042 |
| 221 | 20240419 | 150900 | 5657620200 | 32050 | 32050 | 32050 | 32000 | 577 |
| 222 | 20240419 | 150800 | 5639145550 | 32050 | 32050 | 32050 | 32000 | 61 |
| 223 | 20240419 | 150700 | 5637192400 | 32050 | 32050 | 32050 | 32050 | 253 |
| 224 | 20240419 | 150600 | 5629083750 | 32050 | 32050 | 32050 | 32000 | 163 |
| 225 | 20240419 | 150500 | 5623866500 | 32050 | 32050 | 32050 | 32000 | 466 |
| 226 | 20240419 | 150400 | 5608933300 | 32050 | 32000 | 32050 | 32000 | 64 |
| 227 | 20240419 | 150300 | 5606883400 | 32000 | 32050 | 32050 | 32000 | 239 |
| 228 | 20240419 | 150200 | 5599231800 | 32050 | 32000 | 32050 | 32000 | 349 |
| 229 | 20240419 | 150100 | 5588051850 | 32000 | 32050 | 32050 | 31950 | 856 |
| 230 | 20240419 | 150000 | 5560660850 | 31950 | 32000 | 32050 | 31950 | 536 |
| 231 | 20240419 | 145900 | 5543509850 | 32000 | 32000 | 32000 | 31950 | 313 |
| 232 | 20240419 | 145800 | 5533501550 | 31950 | 32000 | 32000 | 31950 | 263 |
| 233 | 20240419 | 145700 | 5525095950 | 32000 | 32050 | 32050 | 31950 | 1110 |
| 234 | 20240419 | 145600 | 5489577800 | 32000 | 32000 | 32050 | 32000 | 623 |
| 235 | 20240419 | 145500 | 5469639650 | 32000 | 32000 | 32050 | 32000 | 844 |
| 236 | 20240419 | 145400 | 5442630600 | 32050 | 32000 | 32050 | 32000 | 398 |
| 237 | 20240419 | 145300 | 5429892950 | 32000 | 32050 | 32050 | 32000 | 310 |
| 238 | 20240419 | 145200 | 5419970300 | 32050 | 32000 | 32050 | 31950 | 192 |
| 239 | 20240419 | 145100 | 5413827100 | 32050 | 32000 | 32050 | 31950 | 491 |
| 240 | 20240419 | 145000 | 5398114500 | 31950 | 32000 | 32000 | 31950 | 307 |
| 241 | 20240419 | 144900 | 5388301600 | 31950 | 32000 | 32050 | 31950 | 394 |
| 242 | 20240419 | 144800 | 5375694250 | 31950 | 32000 | 32000 | 31950 | 221 |
| 243 | 20240419 | 144700 | 5368629750 | 32000 | 32000 | 32000 | 31950 | 310 |
| 244 | 20240419 | 144600 | 5358721700 | 32000 | 31950 | 32000 | 31950 | 195 |
| 245 | 20240419 | 144500 | 5352491200 | 31950 | 31950 | 32000 | 31950 | 371 |
| 246 | 20240419 | 144400 | 5340634750 | 31950 | 31950 | 32000 | 31950 | 213 |
| 247 | 20240419 | 144300 | 5333827900 | 31950 | 32000 | 32000 | 31950 | 338 |
| 248 | 20240419 | 144200 | 5323023150 | 32000 | 31950 | 32000 | 31950 | 352 |
| 249 | 20240419 | 144100 | 5311773050 | 31950 | 31950 | 32000 | 31900 | 231 |
| 250 | 20240419 | 144000 | 5304397900 | 31900 | 31900 | 32000 | 31900 | 242 |
| 251 | 20240419 | 143900 | 5296670450 | 31950 | 32000 | 32000 | 31800 | 1362 |
| 252 | 20240419 | 143800 | 5253195500 | 32000 | 32000 | 32050 | 31950 | 255 |
| 253 | 20240419 | 143700 | 5245039500 | 32000 | 32000 | 32050 | 31950 | 450 |
| 254 | 20240419 | 143600 | 5230639500 | 32000 | 32000 | 32050 | 31950 | 397 |
| 255 | 20240419 | 143500 | 5217941600 | 32000 | 32000 | 32050 | 31950 | 570 |
| 256 | 20240419 | 143400 | 5199706700 | 32000 | 31950 | 32000 | 31950 | 269 |
| 257 | 20240419 | 143300 | 5191110750 | 32000 | 32000 | 32000 | 31950 | 224 |
| 258 | 20240419 | 143200 | 5183952700 | 31950 | 31950 | 32000 | 31900 | 342 |
| 259 | 20240419 | 143100 | 5173028300 | 31950 | 32000 | 32000 | 31900 | 291 |
| 260 | 20240419 | 143000 | 5163732650 | 31950 | 31900 | 32000 | 31900 | 279 |
| 261 | 20240419 | 142900 | 5154817700 | 31950 | 31900 | 32000 | 31850 | 671 |
| 262 | 20240419 | 142800 | 5133399300 | 31950 | 31950 | 31950 | 31900 | 464 |
| 263 | 20240419 | 142700 | 5118579350 | 31900 | 31900 | 31950 | 31900 | 859 |
| 264 | 20240419 | 142600 | 5091175550 | 31900 | 31900 | 31950 | 31900 | 254 |
| 265 | 20240419 | 142500 | 5083071850 | 31900 | 31900 | 31900 | 31850 | 254 |
| 266 | 20240419 | 142400 | 5074977300 | 31900 | 31850 | 31900 | 31850 | 203 |
| 267 | 20240419 | 142300 | 5068504150 | 31850 | 31900 | 31950 | 31850 | 246 |
| 268 | 20240419 | 142200 | 5060663900 | 31850 | 31900 | 31900 | 31850 | 149 |
| 269 | 20240419 | 142100 | 5055913500 | 31900 | 31900 | 31900 | 31850 | 342 |
| 270 | 20240419 | 142000 | 5045017600 | 31850 | 31900 | 31900 | 31850 | 160 |
| 271 | 20240419 | 141900 | 5039917800 | 31900 | 31900 | 31900 | 31850 | 377 |
| 272 | 20240419 | 141800 | 5027907050 | 31900 | 31850 | 31900 | 31850 | 105 |
| 273 | 20240419 | 141700 | 5024560550 | 31850 | 31850 | 31900 | 31850 | 385 |
| 274 | 20240419 | 141600 | 5012294100 | 31800 | 31850 | 31850 | 31800 | 321 |
| 275 | 20240419 | 141500 | 5002084650 | 31850 | 31850 | 31850 | 31800 | 145 |
| 276 | 20240419 | 141400 | 4997469650 | 31850 | 31800 | 31850 | 31800 | 376 |
| 277 | 20240419 | 141300 | 4985505300 | 31850 | 31850 | 31850 | 31800 | 119 |
| 278 | 20240419 | 141200 | 4981717100 | 31850 | 31850 | 31900 | 31850 | 397 |
| 279 | 20240419 | 141100 | 4969071950 | 31900 | 31850 | 31900 | 31850 | 298 |
| 280 | 20240419 | 141000 | 4959578400 | 31900 | 31900 | 31900 | 31850 | 303 |
| 281 | 20240419 | 140900 | 4949923700 | 31900 | 31850 | 31900 | 31850 | 318 |
| 282 | 20240419 | 140800 | 4939786300 | 31900 | 31900 | 31900 | 31850 | 313 |
| 283 | 20240419 | 140700 | 4929807750 | 31900 | 32000 | 32000 | 31900 | 456 |
| 284 | 20240419 | 140600 | 4915243650 | 31950 | 32000 | 32050 | 31950 | 333 |
| 285 | 20240419 | 140500 | 4904600800 | 31950 | 32000 | 32000 | 31950 | 444 |
| 286 | 20240419 | 140400 | 4890405550 | 32000 | 32000 | 32050 | 32000 | 348 |
| 287 | 20240419 | 140300 | 4879268850 | 32000 | 32000 | 32050 | 31950 | 247 |
| 288 | 20240419 | 140200 | 4871360700 | 31950 | 32000 | 32000 | 31950 | 203 |
| 289 | 20240419 | 140100 | 4864870850 | 32000 | 31950 | 32000 | 31950 | 394 |
| 290 | 20240419 | 140000 | 4852269650 | 31950 | 32000 | 32000 | 31950 | 187 |
| 291 | 20240419 | 135900 | 4846293900 | 32000 | 31950 | 32000 | 31950 | 244 |
| 292 | 20240419 | 135800 | 4838497900 | 31850 | 32000 | 32000 | 31850 | 156 |
| 293 | 20240419 | 135700 | 4833521100 | 32000 | 31900 | 32050 | 31900 | 356 |
| 294 | 20240419 | 135600 | 4822145750 | 31850 | 32050 | 32050 | 31850 | 1037 |
| 295 | 20240419 | 135500 | 4789021350 | 32050 | 32100 | 32150 | 32050 | 93 |
| 296 | 20240419 | 135400 | 4786037600 | 32100 | 32050 | 32100 | 32000 | 531 |
| 297 | 20240419 | 135300 | 4769005200 | 32050 | 32050 | 32050 | 32050 | 323 |
| 298 | 20240419 | 135200 | 4758653050 | 32050 | 32000 | 32050 | 32000 | 355 |
| 299 | 20240419 | 135100 | 4747284350 | 32000 | 32000 | 32000 | 32000 | 34 |
| 300 | 20240419 | 135000 | 4746196350 | 32000 | 32000 | 32000 | 32000 | 195 |
| 301 | 20240419 | 134900 | 4739956350 | 32000 | 31950 | 32000 | 31950 | 416 |
| 302 | 20240419 | 134800 | 4726650400 | 31950 | 31950 | 31950 | 31950 | 277 |
| 303 | 20240419 | 134700 | 4717800250 | 31950 | 31950 | 32000 | 31950 | 75 |
| 304 | 20240419 | 134600 | 4715403350 | 31950 | 31950 | 31950 | 31950 | 595 |
| 305 | 20240419 | 134500 | 4696393100 | 31950 | 31950 | 31950 | 31950 | 176 |
| 306 | 20240419 | 134400 | 4690769900 | 31950 | 31950 | 31950 | 31900 | 358 |
| 307 | 20240419 | 134300 | 4679333650 | 31900 | 31900 | 31950 | 31900 | 277 |
| 308 | 20240419 | 134200 | 4670490550 | 31850 | 31900 | 31900 | 31850 | 125 |
| 309 | 20240419 | 134100 | 4666504900 | 31900 | 31950 | 31950 | 31900 | 162 |
| 310 | 20240419 | 134000 | 4661332350 | 31900 | 31900 | 31900 | 31900 | 130 |
| 311 | 20240419 | 133900 | 4657185350 | 31900 | 31900 | 31950 | 31900 | 692 |
| 312 | 20240419 | 133800 | 4635110400 | 31900 | 31900 | 31950 | 31900 | 67 |
| 313 | 20240419 | 133700 | 4632972450 | 31900 | 31850 | 31950 | 31850 | 112 |
| 314 | 20240419 | 133600 | 4629398200 | 31900 | 31850 | 31900 | 31850 | 1121 |
| 315 | 20240419 | 133500 | 4593665100 | 31850 | 31850 | 31900 | 31850 | 91 |
| 316 | 20240419 | 133400 | 4590765250 | 31900 | 31900 | 31900 | 31900 | 3 |
| 317 | 20240419 | 133300 | 4590669550 | 31850 | 31900 | 31900 | 31850 | 78 |
| 318 | 20240419 | 133200 | 4588183300 | 31850 | 31900 | 31900 | 31850 | 420 |
| 319 | 20240419 | 133100 | 4574787800 | 31900 | 31950 | 31950 | 31900 | 151 |
| 320 | 20240419 | 133000 | 4569968350 | 31900 | 31900 | 31950 | 31900 | 70 |
| 321 | 20240419 | 132900 | 4567735100 | 31900 | 31950 | 31950 | 31900 | 86 |
| 322 | 20240419 | 132800 | 4564989650 | 31900 | 31900 | 31900 | 31900 | 56 |
| 323 | 20240419 | 132700 | 4563203250 | 31950 | 31950 | 31950 | 31900 | 129 |
| 324 | 20240419 | 132600 | 4559086150 | 31900 | 31950 | 31950 | 31900 | 90 |
| 325 | 20240419 | 132500 | 4556215000 | 31950 | 31950 | 31950 | 31950 | 97 |
| 326 | 20240419 | 132400 | 4553115850 | 31900 | 31950 | 31950 | 31900 | 80 |
| 327 | 20240419 | 132300 | 4550561700 | 31950 | 31950 | 31950 | 31900 | 112 |
| 328 | 20240419 | 132200 | 4546985150 | 31950 | 31950 | 31950 | 31950 | 508 |
| 329 | 20240419 | 132100 | 4530754550 | 32000 | 32000 | 32000 | 32000 | 430 |
| 330 | 20240419 | 132000 | 4516994550 | 32000 | 32000 | 32000 | 31900 | 378 |
| 331 | 20240419 | 131900 | 4504912400 | 31950 | 31950 | 32000 | 31950 | 321 |
| 332 | 20240419 | 131800 | 4494656400 | 31900 | 31900 | 31900 | 31900 | 139 |
| 333 | 20240419 | 131700 | 4490222300 | 31900 | 31900 | 31950 | 31900 | 91 |
| 334 | 20240419 | 131600 | 4487317800 | 31900 | 31900 | 31900 | 31900 | 27 |
| 335 | 20240419 | 131500 | 4486456500 | 31900 | 31900 | 31950 | 31900 | 34 |
| 336 | 20240419 | 131400 | 4485370650 | 31900 | 31850 | 31900 | 31850 | 62 |
| 337 | 20240419 | 131300 | 4483394700 | 31900 | 31850 | 31900 | 31850 | 335 |
| 338 | 20240419 | 131200 | 4472713500 | 31900 | 31900 | 31900 | 31900 | 26 |
| 339 | 20240419 | 131100 | 4471884100 | 31900 | 31950 | 31950 | 31900 | 459 |
| 340 | 20240419 | 131000 | 4457240000 | 31950 | 31900 | 31950 | 31900 | 41 |
| 341 | 20240419 | 130900 | 4455931900 | 31950 | 31950 | 31950 | 31950 | 42 |
| 342 | 20240419 | 130800 | 4454590000 | 31900 | 31950 | 31950 | 31900 | 219 |
| 343 | 20240419 | 130700 | 4447594800 | 31950 | 31950 | 32000 | 31900 | 284 |
| 344 | 20240419 | 130600 | 4438522000 | 31950 | 31900 | 31950 | 31900 | 14 |
| 345 | 20240419 | 130500 | 4438075250 | 31900 | 31850 | 31950 | 31850 | 768 |
| 346 | 20240419 | 130400 | 4413550850 | 31900 | 31950 | 31950 | 31900 | 61 |
| 347 | 20240419 | 130300 | 4411604900 | 31900 | 31950 | 31950 | 31900 | 232 |
| 348 | 20240419 | 130200 | 4404202850 | 31900 | 31900 | 31900 | 31900 | 537 |
| 349 | 20240419 | 130100 | 4387072550 | 31850 | 31950 | 31950 | 31850 | 198 |
| 350 | 20240419 | 130000 | 4380756700 | 31900 | 31900 | 31900 | 31900 | 5 |
| 351 | 20240419 | 125900 | 4380597200 | 31900 | 31900 | 31950 | 31900 | 67 |
| 352 | 20240419 | 125800 | 4378459250 | 31900 | 31900 | 31900 | 31900 | 594 |
| 353 | 20240419 | 125700 | 4359510650 | 31900 | 31900 | 31900 | 31900 | 43 |
| 354 | 20240419 | 125600 | 4358138950 | 31850 | 31900 | 31900 | 31850 | 356 |
| 355 | 20240419 | 125500 | 4346784400 | 31900 | 31900 | 31900 | 31850 | 137 |
| 356 | 20240419 | 125400 | 4342415950 | 31900 | 31850 | 31900 | 31850 | 372 |
| 357 | 20240419 | 125300 | 4330550500 | 31850 | 31900 | 31900 | 31850 | 173 |
| 358 | 20240419 | 125200 | 4325038700 | 31900 | 31900 | 31900 | 31850 | 101 |
| 359 | 20240419 | 125100 | 4321820600 | 31900 | 31850 | 31900 | 31850 | 369 |
| 360 | 20240419 | 125000 | 4310051500 | 31900 | 31800 | 31900 | 31800 | 352 |
| 361 | 20240419 | 124900 | 4298836750 | 31800 | 31800 | 31850 | 31800 | 136 |
| 362 | 20240419 | 124800 | 4294510150 | 31800 | 31750 | 31800 | 31750 | 569 |
| 363 | 20240419 | 124700 | 4276420050 | 31750 | 31800 | 31800 | 31750 | 32 |
| 364 | 20240419 | 124600 | 4275402650 | 31750 | 31800 | 31800 | 31750 | 38 |
| 365 | 20240419 | 124500 | 4274196100 | 31800 | 31800 | 31800 | 31750 | 197 |
| 366 | 20240419 | 124400 | 4267933400 | 31750 | 31750 | 31800 | 31750 | 178 |
| 367 | 20240419 | 124300 | 4262277850 | 31750 | 31750 | 31800 | 31750 | 185 |
| 368 | 20240419 | 124200 | 4256401350 | 31700 | 31750 | 31750 | 31700 | 268 |
| 369 | 20240419 | 124100 | 4247905650 | 31700 | 31750 | 31750 | 31700 | 79 |
| 370 | 20240419 | 124000 | 4245399150 | 31700 | 31700 | 31700 | 31700 | 404 |
| 371 | 20240419 | 123900 | 4232592350 | 31750 | 31800 | 31800 | 31750 | 242 |
| 372 | 20240419 | 123800 | 4224904500 | 31850 | 31800 | 31850 | 31800 | 973 |
| 373 | 20240419 | 123700 | 4193961700 | 31800 | 31800 | 31850 | 31800 | 305 |
| 374 | 20240419 | 123600 | 4184261100 | 31850 | 31800 | 31850 | 31800 | 283 |
| 375 | 20240419 | 123500 | 4175259350 | 31800 | 31850 | 31850 | 31800 | 16 |
| 376 | 20240419 | 123400 | 4174749950 | 31850 | 31850 | 31850 | 31800 | 612 |
| 377 | 20240419 | 123300 | 4155262150 | 31900 | 31900 | 31900 | 31850 | 1076 |
| 378 | 20240419 | 123200 | 4120960500 | 31900 | 31850 | 31900 | 31850 | 219 |
| 379 | 20240419 | 123100 | 4113974650 | 31850 | 31800 | 31900 | 31800 | 319 |
| 380 | 20240419 | 123000 | 4103822050 | 31800 | 31800 | 31800 | 31750 | 101 |
| 381 | 20240419 | 122900 | 4100612100 | 31800 | 31750 | 31800 | 31750 | 206 |
| 382 | 20240419 | 122800 | 4094062000 | 31750 | 31750 | 31750 | 31750 | 774 |
| 383 | 20240419 | 122700 | 4069487500 | 31750 | 31750 | 31750 | 31700 | 40 |
| 384 | 20240419 | 122600 | 4068219400 | 31750 | 31700 | 31750 | 31700 | 227 |
| 385 | 20240419 | 122500 | 4061012500 | 31700 | 31700 | 31700 | 31700 | 151 |
| 386 | 20240419 | 122400 | 4056225800 | 31650 | 31600 | 31650 | 31600 | 155 |
| 387 | 20240419 | 122300 | 4051322150 | 31600 | 31600 | 31600 | 31600 | 103 |
| 388 | 20240419 | 122200 | 4048067350 | 31600 | 31600 | 31650 | 31600 | 260 |
| 389 | 20240419 | 122100 | 4039843150 | 31600 | 31650 | 31650 | 31600 | 102 |
| 390 | 20240419 | 122000 | 4036619750 | 31600 | 31600 | 31650 | 31600 | 176 |
| 391 | 20240419 | 121900 | 4031056200 | 31600 | 31600 | 31600 | 31550 | 412 |
| 392 | 20240419 | 121800 | 4018042450 | 31650 | 31600 | 31650 | 31600 | 116 |
| 393 | 20240419 | 121700 | 4014373100 | 31600 | 31550 | 31600 | 31550 | 156 |
| 394 | 20240419 | 121600 | 4009445350 | 31600 | 31600 | 31600 | 31550 | 775 |
| 395 | 20240419 | 121500 | 3984957850 | 31550 | 31550 | 31600 | 31550 | 376 |
| 396 | 20240419 | 121400 | 3973083850 | 31600 | 31550 | 31600 | 31550 | 245 |
| 397 | 20240419 | 121300 | 3965344750 | 31600 | 31600 | 31600 | 31550 | 38 |
| 398 | 20240419 | 121200 | 3964144300 | 31600 | 31650 | 31650 | 31600 | 51 |
| 399 | 20240419 | 121100 | 3962532650 | 31550 | 31650 | 31650 | 31550 | 329 |
| 400 | 20240419 | 121000 | 3952134600 | 31650 | 31600 | 31700 | 31600 | 192 |
| 401 | 20240419 | 120900 | 3946064100 | 31550 | 31650 | 31650 | 31550 | 211 |
| 402 | 20240419 | 120800 | 3939390600 | 31700 | 31700 | 31700 | 31650 | 110 |
| 403 | 20240419 | 120700 | 3935905650 | 31650 | 31700 | 31700 | 31650 | 7 |
| 404 | 20240419 | 120600 | 3935683850 | 31700 | 31600 | 31700 | 31600 | 774 |
| 405 | 20240419 | 120500 | 3911217900 | 31550 | 31550 | 31550 | 31550 | 53 |
| 406 | 20240419 | 120400 | 3909545750 | 31550 | 31500 | 31600 | 31500 | 458 |
| 407 | 20240419 | 120300 | 3895101450 | 31500 | 31550 | 31550 | 31500 | 53 |
| 408 | 20240419 | 120200 | 3893431250 | 31550 | 31550 | 31600 | 31550 | 524 |
| 409 | 20240419 | 120100 | 3876896350 | 31550 | 31500 | 31550 | 31450 | 163 |
| 410 | 20240419 | 120000 | 3871765050 | 31500 | 31500 | 31500 | 31450 | 200 |
| 411 | 20240419 | 115900 | 3865465350 | 31450 | 31400 | 31550 | 31400 | 298 |
| 412 | 20240419 | 115800 | 3856104950 | 31400 | 31350 | 31400 | 31350 | 235 |
| 413 | 20240419 | 115700 | 3848735950 | 31450 | 31400 | 31500 | 31400 | 109 |
| 414 | 20240419 | 115600 | 3845311300 | 31500 | 31500 | 31550 | 31350 | 1707 |
| 415 | 20240419 | 115500 | 3791648300 | 31450 | 31450 | 31450 | 31450 | 204 |
| 416 | 20240419 | 115400 | 3785232500 | 31500 | 31450 | 31500 | 31450 | 149 |
| 417 | 20240419 | 115300 | 3780544050 | 31450 | 31450 | 31450 | 31400 | 172 |
| 418 | 20240419 | 115200 | 3775136500 | 31500 | 31500 | 31550 | 31400 | 1341 |
| 419 | 20240419 | 115100 | 3732965750 | 31500 | 31500 | 31500 | 31500 | 21 |
| 420 | 20240419 | 115000 | 3732304250 | 31550 | 31500 | 31550 | 31500 | 828 |
| 421 | 20240419 | 114900 | 3706219550 | 31500 | 31500 | 31500 | 31450 | 76 |
| 422 | 20240419 | 114800 | 3703825600 | 31500 | 31550 | 31550 | 31500 | 42 |
| 423 | 20240419 | 114700 | 3702500650 | 31500 | 31500 | 31500 | 31450 | 5 |
| 424 | 20240419 | 114600 | 3702343200 | 31450 | 31450 | 31500 | 31400 | 306 |
| 425 | 20240419 | 114500 | 3692727550 | 31450 | 31400 | 31600 | 31400 | 279 |
| 426 | 20240419 | 114400 | 3683956100 | 31400 | 31400 | 31550 | 31400 | 857 |
| 427 | 20240419 | 114300 | 3656992800 | 31400 | 31400 | 31450 | 31400 | 178 |
| 428 | 20240419 | 114200 | 3651403500 | 31400 | 31500 | 31500 | 31400 | 391 |
| 429 | 20240419 | 114100 | 3639111000 | 31500 | 31500 | 31500 | 31450 | 132 |
| 430 | 20240419 | 114000 | 3634955300 | 31500 | 31550 | 31550 | 31500 | 166 |
| 431 | 20240419 | 113900 | 3629722700 | 31500 | 31500 | 31550 | 31500 | 199 |
| 432 | 20240419 | 113800 | 3623453700 | 31450 | 31450 | 31500 | 31450 | 75 |
| 433 | 20240419 | 113700 | 3621094800 | 31450 | 31450 | 31450 | 31450 | 50 |
| 434 | 20240419 | 113600 | 3619522300 | 31450 | 31500 | 31550 | 31450 | 121 |
| 435 | 20240419 | 113500 | 3615710400 | 31550 | 31550 | 31550 | 31500 | 683 |
| 436 | 20240419 | 113400 | 3594187900 | 31550 | 31550 | 31550 | 31550 | 567 |
| 437 | 20240419 | 113300 | 3576299050 | 31550 | 31550 | 31550 | 31550 | 204 |
| 438 | 20240419 | 113200 | 3569862850 | 31500 | 31550 | 31650 | 31500 | 303 |
| 439 | 20240419 | 113100 | 3560296250 | 31500 | 31500 | 31550 | 31500 | 262 |
| 440 | 20240419 | 113000 | 3552043100 | 31500 | 31650 | 31650 | 31500 | 188 |
| 441 | 20240419 | 112900 | 3546107500 | 31700 | 31750 | 31950 | 31550 | 1757 |
| 442 | 20240419 | 112800 | 3490368750 | 31600 | 31550 | 31850 | 31550 | 3082 |
| 443 | 20240419 | 112700 | 3392766450 | 31500 | 31400 | 31500 | 31400 | 3794 |
| 444 | 20240419 | 112600 | 3273284750 | 31400 | 31450 | 31450 | 31400 | 140 |
| 445 | 20240419 | 112500 | 3268883300 | 31400 | 31550 | 31550 | 31400 | 130 |
| 446 | 20240419 | 112400 | 3264794050 | 31500 | 31350 | 31500 | 31350 | 582 |
| 447 | 20240419 | 112300 | 3246498500 | 31350 | 31400 | 31450 | 31300 | 1141 |
| 448 | 20240419 | 112200 | 3210709550 | 31350 | 31450 | 31450 | 31300 | 1286 |
| 449 | 20240419 | 112100 | 3170437550 | 31400 | 31350 | 31400 | 31350 | 511 |
| 450 | 20240419 | 112000 | 3154397500 | 31350 | 31300 | 31400 | 31300 | 301 |
| 451 | 20240419 | 111900 | 3144962100 | 31300 | 31400 | 31400 | 31300 | 850 |
| 452 | 20240419 | 111800 | 3118352450 | 31250 | 31450 | 31450 | 31250 | 4222 |
| 453 | 20240419 | 111700 | 2986018800 | 31450 | 31500 | 31600 | 31450 | 1779 |
| 454 | 20240419 | 111600 | 2929980800 | 31550 | 31500 | 31550 | 31500 | 485 |
| 455 | 20240419 | 111500 | 2914700250 | 31550 | 31550 | 31550 | 31500 | 378 |
| 456 | 20240419 | 111400 | 2902778150 | 31550 | 31600 | 31650 | 31550 | 2298 |
| 457 | 20240419 | 111300 | 2830238450 | 31550 | 31600 | 31600 | 31550 | 674 |
| 458 | 20240419 | 111200 | 2808950150 | 31600 | 31600 | 31650 | 31600 | 1945 |
| 459 | 20240419 | 111100 | 2747487650 | 31600 | 31600 | 31650 | 31600 | 220 |
| 460 | 20240419 | 111000 | 2740525200 | 31650 | 31700 | 31750 | 31600 | 887 |
| 461 | 20240419 | 110900 | 2712460300 | 31700 | 31700 | 31700 | 31650 | 202 |
| 462 | 20240419 | 110800 | 2706058950 | 31700 | 31750 | 31750 | 31650 | 878 |
| 463 | 20240419 | 110700 | 2678246450 | 31650 | 31750 | 31750 | 31650 | 1389 |
| 464 | 20240419 | 110600 | 2634280250 | 31700 | 31750 | 31850 | 31700 | 291 |
| 465 | 20240419 | 110500 | 2625048600 | 31750 | 31700 | 31750 | 31700 | 81 |
| 466 | 20240419 | 110400 | 2622478700 | 31700 | 31700 | 31800 | 31650 | 529 |
| 467 | 20240419 | 110300 | 2605704800 | 31700 | 31700 | 31700 | 31650 | 307 |
| 468 | 20240419 | 110200 | 2595974750 | 31700 | 31750 | 31750 | 31700 | 159 |
| 469 | 20240419 | 110100 | 2590934400 | 31750 | 31700 | 31750 | 31650 | 344 |
| 470 | 20240419 | 110000 | 2580024650 | 31650 | 31650 | 31700 | 31650 | 46 |
| 471 | 20240419 | 105900 | 2578568650 | 31700 | 31650 | 31700 | 31650 | 329 |
| 472 | 20240419 | 105800 | 2568150400 | 31650 | 31700 | 31700 | 31650 | 446 |
| 473 | 20240419 | 105700 | 2554023700 | 31700 | 31700 | 31750 | 31700 | 919 |
| 474 | 20240419 | 105600 | 2524890250 | 31700 | 31750 | 31800 | 31700 | 907 |
| 475 | 20240419 | 105500 | 2496118950 | 31800 | 31850 | 31850 | 31750 | 41 |
| 476 | 20240419 | 105400 | 2494815550 | 31750 | 31850 | 31850 | 31750 | 1459 |
| 477 | 20240419 | 105300 | 2448439100 | 31850 | 31800 | 31850 | 31800 | 67 |
| 478 | 20240419 | 105200 | 2446307500 | 31850 | 31850 | 31850 | 31850 | 96 |
| 479 | 20240419 | 105100 | 2443249900 | 31850 | 31850 | 31900 | 31800 | 161 |
| 480 | 20240419 | 105000 | 2438122300 | 31850 | 31900 | 31900 | 31800 | 215 |
| 481 | 20240419 | 104900 | 2431279300 | 31900 | 31850 | 31950 | 31850 | 646 |
| 482 | 20240419 | 104800 | 2410699250 | 31800 | 31800 | 31800 | 31800 | 447 |
| 483 | 20240419 | 104700 | 2396484650 | 31750 | 31750 | 31750 | 31700 | 411 |
| 484 | 20240419 | 104600 | 2383437250 | 31750 | 31750 | 31750 | 31750 | 263 |
| 485 | 20240419 | 104500 | 2375087000 | 31750 | 31750 | 31800 | 31750 | 539 |
| 486 | 20240419 | 104400 | 2357971350 | 31800 | 31800 | 31800 | 31800 | 108 |
| 487 | 20240419 | 104300 | 2354536950 | 31800 | 31750 | 31800 | 31750 | 106 |
| 488 | 20240419 | 104200 | 2351167850 | 31750 | 31800 | 31800 | 31750 | 64 |
| 489 | 20240419 | 104100 | 2349135700 | 31750 | 31750 | 31800 | 31750 | 3068 |
| 490 | 20240419 | 104000 | 2251726650 | 31800 | 31800 | 31800 | 31800 | 407 |
| 491 | 20240419 | 103900 | 2238784050 | 31800 | 31800 | 31800 | 31800 | 117 |
| 492 | 20240419 | 103800 | 2235063450 | 31850 | 31800 | 31850 | 31800 | 534 |
| 493 | 20240419 | 103700 | 2218082100 | 31850 | 31850 | 31850 | 31800 | 284 |
| 494 | 20240419 | 103600 | 2209041700 | 31850 | 31850 | 31900 | 31800 | 255 |
| 495 | 20240419 | 103500 | 2200924000 | 31850 | 31800 | 31850 | 31750 | 187 |
| 496 | 20240419 | 103400 | 2194976950 | 31800 | 31800 | 31800 | 31750 | 63 |
| 497 | 20240419 | 103300 | 2192973850 | 31800 | 31850 | 31850 | 31800 | 1083 |
| 498 | 20240419 | 103200 | 2158529150 | 31850 | 31850 | 31850 | 31800 | 381 |
| 499 | 20240419 | 103100 | 2146394350 | 31850 | 31850 | 31900 | 31850 | 464 |
| 500 | 20240419 | 103000 | 2131598850 | 31850 | 31850 | 31900 | 31850 | 321 |
| 501 | 20240419 | 102900 | 2121373900 | 31850 | 32050 | 32100 | 31850 | 7161 |
| 502 | 20240419 | 102800 | 1892281900 | 32100 | 32050 | 32100 | 32050 | 903 |
| 503 | 20240419 | 102700 | 1863319350 | 32100 | 32100 | 32100 | 32100 | 174 |
| 504 | 20240419 | 102600 | 1857733950 | 32100 | 32100 | 32100 | 32100 | 1469 |
| 505 | 20240419 | 102500 | 1810579050 | 32050 | 32100 | 32100 | 32050 | 944 |
| 506 | 20240419 | 102400 | 1780276700 | 32100 | 32100 | 32150 | 32100 | 236 |
| 507 | 20240419 | 102300 | 1772700050 | 32100 | 32150 | 32200 | 32100 | 3393 |
| 508 | 20240419 | 102200 | 1663623850 | 32150 | 32150 | 32200 | 32150 | 382 |
| 509 | 20240419 | 102100 | 1651341800 | 32150 | 32150 | 32200 | 32150 | 624 |
| 510 | 20240419 | 102000 | 1631252000 | 32200 | 32200 | 32200 | 32200 | 495 |
| 511 | 20240419 | 101900 | 1615313000 | 32200 | 32200 | 32200 | 32200 | 41 |
| 512 | 20240419 | 101800 | 1613992800 | 32200 | 32200 | 32200 | 32200 | 281 |
| 513 | 20240419 | 101700 | 1604944600 | 32200 | 32200 | 32250 | 32200 | 195 |
| 514 | 20240419 | 101600 | 1598665500 | 32200 | 32200 | 32250 | 32200 | 240 |
| 515 | 20240419 | 101500 | 1590937200 | 32200 | 32250 | 32250 | 32200 | 885 |
| 516 | 20240419 | 101400 | 1562423600 | 32250 | 32250 | 32250 | 32250 | 42 |
| 517 | 20240419 | 101300 | 1561069100 | 32250 | 32250 | 32250 | 32250 | 112 |
| 518 | 20240419 | 101200 | 1557457100 | 32250 | 32200 | 32250 | 32200 | 113 |
| 519 | 20240419 | 101100 | 1553813250 | 32250 | 32200 | 32250 | 32200 | 720 |
| 520 | 20240419 | 101000 | 1530627250 | 32200 | 32250 | 32250 | 32200 | 276 |
| 521 | 20240419 | 100900 | 1521737500 | 32250 | 32300 | 32300 | 32250 | 1050 |
| 522 | 20240419 | 100800 | 1487873950 | 32300 | 32350 | 32350 | 32300 | 591 |
| 523 | 20240419 | 100700 | 1468782050 | 32350 | 32350 | 32350 | 32350 | 182 |
| 524 | 20240419 | 100600 | 1462894350 | 32350 | 32350 | 32350 | 32300 | 118 |
| 525 | 20240419 | 100500 | 1459077550 | 32350 | 32350 | 32350 | 32350 | 96 |
| 526 | 20240419 | 100400 | 1455971950 | 32350 | 32300 | 32350 | 32300 | 285 |
| 527 | 20240419 | 100300 | 1446762300 | 32350 | 32350 | 32350 | 32350 | 8 |
| 528 | 20240419 | 100200 | 1446503500 | 32300 | 32300 | 32450 | 32300 | 14 |
| 529 | 20240419 | 100100 | 1446051050 | 32300 | 32250 | 32300 | 32250 | 1773 |
| 530 | 20240419 | 100000 | 1388816050 | 32250 | 32200 | 32250 | 32200 | 512 |
| 531 | 20240419 | 095900 | 1372308900 | 32200 | 32200 | 32200 | 32200 | 178 |
| 532 | 20240419 | 095800 | 1366577300 | 32250 | 32250 | 32250 | 32250 | 112 |
| 533 | 20240419 | 095700 | 1362965300 | 32300 | 32350 | 32350 | 32300 | 860 |
| 534 | 20240419 | 095600 | 1335170700 | 32350 | 32400 | 32400 | 32350 | 1196 |
| 535 | 20240419 | 095500 | 1296478250 | 32450 | 32400 | 32450 | 32350 | 412 |
| 536 | 20240419 | 095400 | 1283129000 | 32450 | 32400 | 32450 | 32350 | 279 |
| 537 | 20240419 | 095300 | 1274090150 | 32400 | 32350 | 32400 | 32300 | 195 |
| 538 | 20240419 | 095200 | 1267781000 | 32350 | 32200 | 32350 | 32200 | 843 |
| 539 | 20240419 | 095100 | 1240595400 | 32250 | 32300 | 32300 | 32250 | 38 |
| 540 | 20240419 | 095000 | 1239369850 | 32250 | 32300 | 32300 | 32250 | 56 |
| 541 | 20240419 | 094900 | 1237563500 | 32200 | 32200 | 32250 | 32150 | 203 |
| 542 | 20240419 | 094800 | 1231023650 | 32150 | 32100 | 32150 | 32100 | 2069 |
| 543 | 20240419 | 094700 | 1164595400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 544 | 20240419 | 094600 | 1164595400 | 32100 | 32150 | 32150 | 32100 | 280 |
| 545 | 20240419 | 094500 | 1155600250 | 32150 | 32100 | 32150 | 32100 | 82 |
| 546 | 20240419 | 094400 | 1152966150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 547 | 20240419 | 094300 | 1152966150 | 32100 | 32150 | 32150 | 32100 | 135 |
| 548 | 20240419 | 094200 | 1148632100 | 32100 | 32150 | 32150 | 32100 | 128 |
| 549 | 20240419 | 094100 | 1144523250 | 32100 | 32100 | 32100 | 32100 | 322 |
| 550 | 20240419 | 094000 | 1134187050 | 32100 | 32150 | 32150 | 32100 | 2962 |
| 551 | 20240419 | 093900 | 1039079500 | 32100 | 32150 | 32150 | 32100 | 38 |
| 552 | 20240419 | 093800 | 1037859650 | 32150 | 32200 | 32200 | 32150 | 763 |
| 553 | 20240419 | 093700 | 1013329050 | 32200 | 32200 | 32200 | 32200 | 670 |
| 554 | 20240419 | 093600 | 991755050 | 32250 | 32250 | 32250 | 32200 | 194 |
| 555 | 20240419 | 093500 | 985508050 | 32200 | 32200 | 32250 | 32200 | 116 |
| 556 | 20240419 | 093400 | 981772600 | 32300 | 32150 | 32300 | 32150 | 436 |
| 557 | 20240419 | 093300 | 967742500 | 32100 | 32100 | 32100 | 32100 | 204 |
| 558 | 20240419 | 093200 | 961194100 | 32100 | 32050 | 32100 | 32050 | 199 |
| 559 | 20240419 | 093100 | 954807100 | 32100 | 32150 | 32150 | 32050 | 340 |
| 560 | 20240419 | 093000 | 943905500 | 32100 | 32100 | 32150 | 32100 | 395 |
| 561 | 20240419 | 092900 | 931225200 | 32050 | 32100 | 32150 | 32050 | 1111 |
| 562 | 20240419 | 092800 | 895605700 | 32100 | 32150 | 32150 | 32100 | 134 |
| 563 | 20240419 | 092700 | 891304200 | 32100 | 32100 | 32150 | 32050 | 3024 |
| 564 | 20240419 | 092600 | 794257050 | 32150 | 32200 | 32200 | 32150 | 470 |
| 565 | 20240419 | 092500 | 779146350 | 32150 | 32200 | 32200 | 32150 | 59 |
| 566 | 20240419 | 092400 | 777249450 | 32150 | 32150 | 32200 | 32150 | 338 |
| 567 | 20240419 | 092300 | 766382650 | 32150 | 32200 | 32200 | 32150 | 546 |
| 568 | 20240419 | 092200 | 748811500 | 32200 | 32250 | 32250 | 32200 | 22 |
| 569 | 20240419 | 092100 | 748102050 | 32250 | 32200 | 32250 | 32200 | 284 |
| 570 | 20240419 | 092000 | 738946950 | 32200 | 32250 | 32250 | 32150 | 1045 |
| 571 | 20240419 | 091900 | 705309800 | 32250 | 32200 | 32250 | 32200 | 345 |
| 572 | 20240419 | 091800 | 694200750 | 32150 | 32150 | 32200 | 32150 | 872 |
| 573 | 20240419 | 091700 | 666137800 | 32150 | 32100 | 32150 | 32100 | 414 |
| 574 | 20240419 | 091600 | 652835350 | 32150 | 32100 | 32200 | 32100 | 314 |
| 575 | 20240419 | 091500 | 642745700 | 32050 | 32100 | 32200 | 32050 | 353 |
| 576 | 20240419 | 091400 | 631420950 | 32050 | 32000 | 32050 | 32000 | 864 |
| 577 | 20240419 | 091300 | 603738600 | 32000 | 32050 | 32050 | 32000 | 75 |
| 578 | 20240419 | 091200 | 601337150 | 32000 | 32050 | 32050 | 32000 | 143 |
| 579 | 20240419 | 091100 | 596760800 | 32000 | 32050 | 32050 | 32000 | 1221 |
| 580 | 20240419 | 091000 | 557675850 | 32050 | 32050 | 32050 | 32050 | 1271 |
| 581 | 20240419 | 090900 | 516940300 | 32100 | 32100 | 32150 | 32050 | 2943 |
| 582 | 20240419 | 090800 | 422552700 | 32100 | 32100 | 32150 | 32100 | 394 |
| 583 | 20240419 | 090700 | 409905050 | 32100 | 32100 | 32100 | 32050 | 2456 |
| 584 | 20240419 | 090600 | 331089600 | 32100 | 32150 | 32150 | 32100 | 1089 |
| 585 | 20240419 | 090500 | 296080100 | 32150 | 32200 | 32200 | 32100 | 809 |
| 586 | 20240419 | 090400 | 270068000 | 32200 | 32200 | 32250 | 32150 | 394 |
| 587 | 20240419 | 090300 | 257379950 | 32200 | 32300 | 32300 | 32200 | 1683 |
| 588 | 20240419 | 090200 | 203155200 | 32300 | 32350 | 32400 | 32300 | 601 |
| 589 | 20240419 | 090100 | 183732650 | 32350 | 32300 | 32450 | 32250 | 1806 |
| 590 | 20240419 | 090000 | 125432150 | 32300 | 32400 | 32500 | 32300 | 3842 |