31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240419 | 184200 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 3653 |
| 3 | 20240419 | 184100 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 4 | 20240419 | 184000 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 5 | 20240419 | 183900 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 6 | 20240419 | 183800 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 7 | 20240419 | 183700 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 8 | 20240419 | 183600 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 9 | 20240419 | 183500 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 10 | 20240419 | 183400 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 11 | 20240419 | 183300 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 12 | 20240419 | 183200 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 13 | 20240419 | 183100 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 14 | 20240419 | 183000 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 15 | 20240419 | 182900 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 16 | 20240419 | 182800 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 17 | 20240419 | 182700 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 18 | 20240419 | 182600 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 19 | 20240419 | 182500 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 20 | 20240419 | 182400 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 21 | 20240419 | 182300 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 22 | 20240419 | 182200 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 23 | 20240419 | 182100 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 24 | 20240419 | 182000 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 25 | 20240419 | 181900 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 26 | 20240419 | 181800 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 27 | 20240419 | 181700 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 28 | 20240419 | 181600 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 29 | 20240419 | 181500 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 30 | 20240419 | 181400 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 31 | 20240419 | 181300 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 32 | 20240419 | 181200 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 3653 |
| 33 | 20240419 | 181100 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 34 | 20240419 | 181000 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 35 | 20240419 | 180900 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 36 | 20240419 | 180800 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 37 | 20240419 | 180700 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 38 | 20240419 | 180600 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 39 | 20240419 | 180500 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 40 | 20240419 | 180400 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 41 | 20240419 | 180300 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 42 | 20240419 | 180200 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 43 | 20240419 | 180100 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 44 | 20240419 | 180000 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 45 | 20240419 | 175900 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 46 | 20240419 | 175800 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 47 | 20240419 | 175700 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 48 | 20240419 | 175600 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 49 | 20240419 | 175500 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 50 | 20240419 | 175400 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 51 | 20240419 | 175300 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 52 | 20240419 | 175200 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 53 | 20240419 | 175100 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 54 | 20240419 | 175000 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 55 | 20240419 | 174900 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 56 | 20240419 | 174800 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 57 | 20240419 | 174700 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 58 | 20240419 | 174600 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 59 | 20240419 | 174500 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 60 | 20240419 | 174400 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 61 | 20240419 | 174300 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 62 | 20240419 | 174200 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 3653 |
| 63 | 20240419 | 174100 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 64 | 20240419 | 174000 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 65 | 20240419 | 173900 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 66 | 20240419 | 173800 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 67 | 20240419 | 173700 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 68 | 20240419 | 173600 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 69 | 20240419 | 173500 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 70 | 20240419 | 173400 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 71 | 20240419 | 173300 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 72 | 20240419 | 173200 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 73 | 20240419 | 173100 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 74 | 20240419 | 173000 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 75 | 20240419 | 172900 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 76 | 20240419 | 172800 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 77 | 20240419 | 172700 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 78 | 20240419 | 172600 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 79 | 20240419 | 172500 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 80 | 20240419 | 172400 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 81 | 20240419 | 172300 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 82 | 20240419 | 172200 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 83 | 20240419 | 172100 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 84 | 20240419 | 172000 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 85 | 20240419 | 171900 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 86 | 20240419 | 171800 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 87 | 20240419 | 171700 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 88 | 20240419 | 171600 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 89 | 20240419 | 171500 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 90 | 20240419 | 171400 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 91 | 20240419 | 171300 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 92 | 20240419 | 171200 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 3653 |
| 93 | 20240419 | 171100 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 94 | 20240419 | 171000 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 95 | 20240419 | 170900 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 96 | 20240419 | 170800 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 97 | 20240419 | 170700 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 98 | 20240419 | 170600 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 99 | 20240419 | 170500 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 100 | 20240419 | 170400 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 101 | 20240419 | 170300 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 102 | 20240419 | 170200 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 103 | 20240419 | 170100 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 104 | 20240419 | 170000 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 105 | 20240419 | 165900 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 106 | 20240419 | 165800 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 107 | 20240419 | 165700 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 108 | 20240419 | 165600 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 109 | 20240419 | 165500 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 110 | 20240419 | 165400 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 111 | 20240419 | 165300 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 112 | 20240419 | 165200 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 113 | 20240419 | 165100 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 114 | 20240419 | 165000 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 115 | 20240419 | 164900 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 116 | 20240419 | 164800 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 117 | 20240419 | 164700 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 118 | 20240419 | 164600 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 119 | 20240419 | 164500 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 120 | 20240419 | 164400 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 121 | 20240419 | 164300 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 122 | 20240419 | 164200 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 3653 |
| 123 | 20240419 | 164100 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 124 | 20240419 | 164000 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 125 | 20240419 | 163900 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 126 | 20240419 | 163800 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 127 | 20240419 | 163700 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 128 | 20240419 | 163600 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 129 | 20240419 | 163500 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 130 | 20240419 | 163400 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 131 | 20240419 | 163300 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 132 | 20240419 | 163200 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 133 | 20240419 | 163100 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 134 | 20240419 | 163000 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 135 | 20240419 | 162900 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 136 | 20240419 | 162800 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 137 | 20240419 | 162700 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 138 | 20240419 | 162600 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 139 | 20240419 | 162500 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 140 | 20240419 | 162400 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 141 | 20240419 | 162300 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 142 | 20240419 | 162200 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 143 | 20240419 | 162100 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 144 | 20240419 | 162000 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 145 | 20240419 | 161900 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 146 | 20240419 | 161800 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 147 | 20240419 | 161700 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 148 | 20240419 | 161600 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 149 | 20240419 | 161500 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 150 | 20240419 | 161400 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 151 | 20240419 | 161300 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 152 | 20240419 | 161200 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 3653 |
| 153 | 20240419 | 161100 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 154 | 20240419 | 161000 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 155 | 20240419 | 160900 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 156 | 20240419 | 160800 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 157 | 20240419 | 160700 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 158 | 20240419 | 160600 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 159 | 20240419 | 160500 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 160 | 20240419 | 160400 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 161 | 20240419 | 160300 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 162 | 20240419 | 160200 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 163 | 20240419 | 160100 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 164 | 20240419 | 160000 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 165 | 20240419 | 155900 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 166 | 20240419 | 155800 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 167 | 20240419 | 155700 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 168 | 20240419 | 155600 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 169 | 20240419 | 155500 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 170 | 20240419 | 155400 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 171 | 20240419 | 155300 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 172 | 20240419 | 155200 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 173 | 20240419 | 155100 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 174 | 20240419 | 155000 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 175 | 20240419 | 154900 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 176 | 20240419 | 154800 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 177 | 20240419 | 154700 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 178 | 20240419 | 154600 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 179 | 20240419 | 154500 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 180 | 20240419 | 154400 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 181 | 20240419 | 154300 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 182 | 20240419 | 154200 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 3653 |
| 183 | 20240419 | 154100 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 184 | 20240419 | 154000 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 185 | 20240419 | 153900 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 186 | 20240419 | 153800 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 187 | 20240419 | 153700 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 188 | 20240419 | 153600 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 189 | 20240419 | 153500 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 190 | 20240419 | 153400 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 191 | 20240419 | 153300 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 192 | 20240419 | 153200 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 193 | 20240419 | 153100 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 194 | 20240419 | 153000 | 4993381700 | 30300 | 30300 | 30300 | 30300 | 3653 |
| 195 | 20240419 | 152900 | 4882695800 | 30450 | 30450 | 30450 | 30450 | 0 |
| 196 | 20240419 | 152800 | 4882695800 | 30450 | 30450 | 30450 | 30450 | 0 |
| 197 | 20240419 | 152700 | 4882695800 | 30450 | 30450 | 30450 | 30450 | 0 |
| 198 | 20240419 | 152600 | 4882695800 | 30450 | 30450 | 30450 | 30450 | 0 |
| 199 | 20240419 | 152500 | 4882695800 | 30450 | 30450 | 30450 | 30450 | 0 |
| 200 | 20240419 | 152400 | 4882695800 | 30450 | 30450 | 30450 | 30450 | 0 |
| 201 | 20240419 | 152300 | 4882695800 | 30450 | 30450 | 30450 | 30450 | 0 |
| 202 | 20240419 | 152200 | 4882695800 | 30450 | 30450 | 30450 | 30450 | 0 |
| 203 | 20240419 | 152100 | 4882695800 | 30450 | 30450 | 30450 | 30450 | 0 |
| 204 | 20240419 | 152000 | 4882695800 | 30450 | 30450 | 30450 | 30450 | 0 |
| 205 | 20240419 | 151900 | 4882695800 | 30450 | 30450 | 30450 | 30400 | 1094 |
| 206 | 20240419 | 151800 | 4849416800 | 30450 | 30400 | 30450 | 30400 | 412 |
| 207 | 20240419 | 151700 | 4836880850 | 30450 | 30400 | 30450 | 30400 | 280 |
| 208 | 20240419 | 151600 | 4828367100 | 30400 | 30400 | 30450 | 30400 | 420 |
| 209 | 20240419 | 151500 | 4815598800 | 30400 | 30450 | 30450 | 30400 | 72 |
| 210 | 20240419 | 151400 | 4813409950 | 30400 | 30400 | 30450 | 30400 | 235 |
| 211 | 20240419 | 151300 | 4806265550 | 30400 | 30400 | 30450 | 30400 | 398 |
| 212 | 20240419 | 151200 | 4794166250 | 30450 | 30450 | 30450 | 30400 | 305 |
| 213 | 20240419 | 151100 | 4784889150 | 30400 | 30400 | 30450 | 30400 | 784 |
| 214 | 20240419 | 151000 | 4761055300 | 30400 | 30400 | 30450 | 30400 | 681 |
| 215 | 20240419 | 150900 | 4740352650 | 30450 | 30450 | 30450 | 30400 | 73 |
| 216 | 20240419 | 150800 | 4738131300 | 30450 | 30450 | 30450 | 30450 | 489 |
| 217 | 20240419 | 150700 | 4723241250 | 30450 | 30450 | 30450 | 30400 | 83 |
| 218 | 20240419 | 150600 | 4720713950 | 30450 | 30450 | 30450 | 30400 | 5 |
| 219 | 20240419 | 150500 | 4720561800 | 30450 | 30400 | 30450 | 30400 | 483 |
| 220 | 20240419 | 150400 | 4705862450 | 30450 | 30450 | 30450 | 30450 | 44 |
| 221 | 20240419 | 150300 | 4704522650 | 30450 | 30400 | 30500 | 30400 | 46 |
| 222 | 20240419 | 150200 | 4703123200 | 30450 | 30400 | 30450 | 30400 | 274 |
| 223 | 20240419 | 150100 | 4694779950 | 30450 | 30400 | 30450 | 30400 | 144 |
| 224 | 20240419 | 150000 | 4690400400 | 30400 | 30400 | 30400 | 30400 | 122 |
| 225 | 20240419 | 145900 | 4686691600 | 30400 | 30400 | 30450 | 30400 | 124 |
| 226 | 20240419 | 145800 | 4682916300 | 30450 | 30400 | 30450 | 30400 | 232 |
| 227 | 20240419 | 145700 | 4675852700 | 30450 | 30400 | 30450 | 30400 | 255 |
| 228 | 20240419 | 145600 | 4668099150 | 30400 | 30400 | 30400 | 30400 | 201 |
| 229 | 20240419 | 145500 | 4661988750 | 30400 | 30450 | 30450 | 30400 | 531 |
| 230 | 20240419 | 145400 | 4645821750 | 30500 | 30500 | 30500 | 30450 | 64 |
| 231 | 20240419 | 145300 | 4643870050 | 30500 | 30500 | 30500 | 30500 | 40 |
| 232 | 20240419 | 145200 | 4642650050 | 30450 | 30500 | 30500 | 30450 | 24 |
| 233 | 20240419 | 145100 | 4641919100 | 30500 | 30500 | 30500 | 30500 | 1 |
| 234 | 20240419 | 145000 | 4641888600 | 30500 | 30450 | 30500 | 30450 | 10 |
| 235 | 20240419 | 144900 | 4641584050 | 30500 | 30500 | 30500 | 30450 | 283 |
| 236 | 20240419 | 144800 | 4632958700 | 30450 | 30450 | 30450 | 30450 | 216 |
| 237 | 20240419 | 144700 | 4626381500 | 30450 | 30450 | 30450 | 30450 | 22 |
| 238 | 20240419 | 144600 | 4625711600 | 30450 | 30500 | 30500 | 30450 | 65 |
| 239 | 20240419 | 144500 | 4623730250 | 30450 | 30450 | 30450 | 30450 | 69 |
| 240 | 20240419 | 144400 | 4621629200 | 30450 | 30450 | 30450 | 30450 | 39 |
| 241 | 20240419 | 144300 | 4620441650 | 30450 | 30450 | 30450 | 30450 | 49 |
| 242 | 20240419 | 144200 | 4618949600 | 30450 | 30450 | 30450 | 30400 | 113 |
| 243 | 20240419 | 144100 | 4615508800 | 30400 | 30450 | 30450 | 30400 | 76 |
| 244 | 20240419 | 144000 | 4613196450 | 30450 | 30450 | 30450 | 30450 | 8 |
| 245 | 20240419 | 143900 | 4612952850 | 30450 | 30450 | 30450 | 30450 | 8 |
| 246 | 20240419 | 143800 | 4612709250 | 30400 | 30400 | 30450 | 30400 | 138 |
| 247 | 20240419 | 143700 | 4608509750 | 30450 | 30450 | 30450 | 30450 | 114 |
| 248 | 20240419 | 143600 | 4605038450 | 30400 | 30400 | 30450 | 30400 | 190 |
| 249 | 20240419 | 143500 | 4599262400 | 30450 | 30400 | 30450 | 30400 | 39 |
| 250 | 20240419 | 143400 | 4598075850 | 30450 | 30450 | 30450 | 30450 | 48 |
| 251 | 20240419 | 143300 | 4596614250 | 30400 | 30550 | 30550 | 30400 | 849 |
| 252 | 20240419 | 143200 | 4570746500 | 30500 | 30500 | 30500 | 30500 | 307 |
| 253 | 20240419 | 143100 | 4561383000 | 30500 | 30500 | 30500 | 30450 | 24 |
| 254 | 20240419 | 143000 | 4560651500 | 30500 | 30500 | 30500 | 30450 | 1052 |
| 255 | 20240419 | 142900 | 4528611450 | 30500 | 30500 | 30500 | 30450 | 718 |
| 256 | 20240419 | 142800 | 4506732450 | 30500 | 30500 | 30500 | 30500 | 202 |
| 257 | 20240419 | 142700 | 4500571450 | 30500 | 30500 | 30500 | 30500 | 106 |
| 258 | 20240419 | 142600 | 4497338450 | 30500 | 30500 | 30500 | 30500 | 71 |
| 259 | 20240419 | 142500 | 4495172950 | 30500 | 30500 | 30500 | 30500 | 32 |
| 260 | 20240419 | 142400 | 4494196950 | 30500 | 30500 | 30500 | 30450 | 321 |
| 261 | 20240419 | 142300 | 4484420350 | 30500 | 30500 | 30500 | 30500 | 9 |
| 262 | 20240419 | 142200 | 4484145850 | 30500 | 30500 | 30500 | 30500 | 101 |
| 263 | 20240419 | 142100 | 4481065350 | 30500 | 30500 | 30500 | 30500 | 101 |
| 264 | 20240419 | 142000 | 4477984850 | 30500 | 30500 | 30500 | 30500 | 3 |
| 265 | 20240419 | 141900 | 4477893350 | 30500 | 30500 | 30550 | 30500 | 44 |
| 266 | 20240419 | 141800 | 4476550650 | 30500 | 30500 | 30500 | 30500 | 37 |
| 267 | 20240419 | 141700 | 4475422150 | 30500 | 30500 | 30500 | 30500 | 76 |
| 268 | 20240419 | 141600 | 4473104150 | 30500 | 30500 | 30550 | 30500 | 131 |
| 269 | 20240419 | 141500 | 4469106150 | 30550 | 30600 | 30600 | 30550 | 72 |
| 270 | 20240419 | 141400 | 4466904050 | 30600 | 30600 | 30650 | 30600 | 92 |
| 271 | 20240419 | 141300 | 4464086350 | 30600 | 30550 | 30600 | 30550 | 57 |
| 272 | 20240419 | 141200 | 4462344050 | 30550 | 30550 | 30550 | 30550 | 10 |
| 273 | 20240419 | 141100 | 4462038550 | 30500 | 30500 | 30500 | 30500 | 191 |
| 274 | 20240419 | 141000 | 4456213050 | 30500 | 30500 | 30500 | 30450 | 372 |
| 275 | 20240419 | 140900 | 4444869600 | 30500 | 30500 | 30500 | 30500 | 3 |
| 276 | 20240419 | 140800 | 4444778100 | 30500 | 30600 | 30600 | 30500 | 1492 |
| 277 | 20240419 | 140700 | 4399247050 | 30600 | 30650 | 30650 | 30600 | 598 |
| 278 | 20240419 | 140600 | 4380929000 | 30650 | 30700 | 30750 | 30650 | 101 |
| 279 | 20240419 | 140500 | 4377826750 | 30700 | 30700 | 30700 | 30650 | 397 |
| 280 | 20240419 | 140400 | 4365648600 | 30700 | 30600 | 30750 | 30600 | 2678 |
| 281 | 20240419 | 140300 | 4283571300 | 30550 | 30550 | 30550 | 30550 | 568 |
| 282 | 20240419 | 140200 | 4266218900 | 30550 | 30550 | 30550 | 30550 | 10 |
| 283 | 20240419 | 140100 | 4265913400 | 30550 | 30550 | 30550 | 30500 | 95 |
| 284 | 20240419 | 140000 | 4263012350 | 30550 | 30550 | 30550 | 30550 | 1 |
| 285 | 20240419 | 135900 | 4262981800 | 30550 | 30450 | 30550 | 30450 | 513 |
| 286 | 20240419 | 135800 | 4247310150 | 30450 | 30450 | 30450 | 30450 | 0 |
| 287 | 20240419 | 135700 | 4247310150 | 30450 | 30450 | 30450 | 30450 | 161 |
| 288 | 20240419 | 135600 | 4242407700 | 30450 | 30500 | 30500 | 30450 | 244 |
| 289 | 20240419 | 135500 | 4234975100 | 30500 | 30500 | 30500 | 30500 | 789 |
| 290 | 20240419 | 135400 | 4210910600 | 30500 | 30500 | 30550 | 30500 | 356 |
| 291 | 20240419 | 135300 | 4200052500 | 30450 | 30450 | 30450 | 30450 | 67 |
| 292 | 20240419 | 135200 | 4198012350 | 30400 | 30400 | 30450 | 30400 | 234 |
| 293 | 20240419 | 135100 | 4190898700 | 30400 | 30400 | 30400 | 30400 | 247 |
| 294 | 20240419 | 135000 | 4183389900 | 30400 | 30350 | 30400 | 30350 | 58 |
| 295 | 20240419 | 134900 | 4181629250 | 30400 | 30400 | 30400 | 30400 | 11 |
| 296 | 20240419 | 134800 | 4181294850 | 30400 | 30400 | 30400 | 30400 | 129 |
| 297 | 20240419 | 134700 | 4177373250 | 30400 | 30450 | 30450 | 30400 | 266 |
| 298 | 20240419 | 134600 | 4169284050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 299 | 20240419 | 134500 | 4169284050 | 30400 | 30350 | 30400 | 30350 | 71 |
| 300 | 20240419 | 134400 | 4167125700 | 30350 | 30350 | 30350 | 30350 | 125 |
| 301 | 20240419 | 134300 | 4163331950 | 30350 | 30300 | 30350 | 30300 | 794 |
| 302 | 20240419 | 134200 | 4139273650 | 30250 | 30300 | 30300 | 30250 | 54 |
| 303 | 20240419 | 134100 | 4137638200 | 30300 | 30300 | 30300 | 30300 | 296 |
| 304 | 20240419 | 134000 | 4128669400 | 30300 | 30300 | 30300 | 30250 | 101 |
| 305 | 20240419 | 133900 | 4125609150 | 30250 | 30300 | 30300 | 30250 | 600 |
| 306 | 20240419 | 133800 | 4107429200 | 30300 | 30350 | 30350 | 30300 | 522 |
| 307 | 20240419 | 133700 | 4091612550 | 30350 | 30350 | 30350 | 30350 | 13 |
| 308 | 20240419 | 133600 | 4091218000 | 30350 | 30350 | 30350 | 30350 | 66 |
| 309 | 20240419 | 133500 | 4089214900 | 30400 | 30400 | 30400 | 30400 | 14 |
| 310 | 20240419 | 133400 | 4088789300 | 30400 | 30400 | 30400 | 30400 | 5 |
| 311 | 20240419 | 133300 | 4088637300 | 30400 | 30450 | 30450 | 30300 | 1022 |
| 312 | 20240419 | 133200 | 4057655000 | 30450 | 30450 | 30450 | 30400 | 204 |
| 313 | 20240419 | 133100 | 4051450800 | 30450 | 30450 | 30450 | 30450 | 151 |
| 314 | 20240419 | 133000 | 4046852850 | 30450 | 30450 | 30450 | 30450 | 161 |
| 315 | 20240419 | 132900 | 4041950400 | 30450 | 30450 | 30450 | 30450 | 36 |
| 316 | 20240419 | 132800 | 4040854200 | 30450 | 30550 | 30550 | 30450 | 92 |
| 317 | 20240419 | 132700 | 4038049700 | 30550 | 30500 | 30550 | 30500 | 811 |
| 318 | 20240419 | 132600 | 4013313800 | 30450 | 30450 | 30450 | 30450 | 39 |
| 319 | 20240419 | 132500 | 4012126250 | 30450 | 30450 | 30450 | 30450 | 7 |
| 320 | 20240419 | 132400 | 4011913100 | 30450 | 30450 | 30500 | 30450 | 321 |
| 321 | 20240419 | 132300 | 4002128600 | 30500 | 30500 | 30500 | 30500 | 45 |
| 322 | 20240419 | 132200 | 4000756100 | 30500 | 30400 | 30500 | 30400 | 106 |
| 323 | 20240419 | 132100 | 3997523300 | 30400 | 30400 | 30400 | 30400 | 38 |
| 324 | 20240419 | 132000 | 3996368100 | 30350 | 30350 | 30500 | 30350 | 2148 |
| 325 | 20240419 | 131900 | 3930965650 | 30350 | 30300 | 30350 | 30300 | 129 |
| 326 | 20240419 | 131800 | 3927051000 | 30350 | 30350 | 30350 | 30350 | 13 |
| 327 | 20240419 | 131700 | 3926656450 | 30350 | 30300 | 30350 | 30300 | 15 |
| 328 | 20240419 | 131600 | 3926201450 | 30300 | 30300 | 30300 | 30300 | 1 |
| 329 | 20240419 | 131500 | 3926171150 | 30350 | 30350 | 30350 | 30350 | 65 |
| 330 | 20240419 | 131400 | 3924198400 | 30350 | 30350 | 30350 | 30350 | 11 |
| 331 | 20240419 | 131300 | 3923864550 | 30250 | 30300 | 30350 | 30250 | 177 |
| 332 | 20240419 | 131200 | 3918496950 | 30300 | 30300 | 30300 | 30250 | 65 |
| 333 | 20240419 | 131100 | 3916528950 | 30300 | 30300 | 30300 | 30300 | 11 |
| 334 | 20240419 | 131000 | 3916195650 | 30250 | 30250 | 30300 | 30250 | 2486 |
| 335 | 20240419 | 130900 | 3840937100 | 30250 | 30250 | 30250 | 30250 | 27 |
| 336 | 20240419 | 130800 | 3840120350 | 30250 | 30250 | 30250 | 30250 | 457 |
| 337 | 20240419 | 130700 | 3826296100 | 30250 | 30250 | 30250 | 30250 | 176 |
| 338 | 20240419 | 130600 | 3820972100 | 30250 | 30250 | 30300 | 30250 | 51 |
| 339 | 20240419 | 130500 | 3819428800 | 30250 | 30250 | 30250 | 30200 | 85 |
| 340 | 20240419 | 130400 | 3816857800 | 30250 | 30300 | 30300 | 30250 | 436 |
| 341 | 20240419 | 130300 | 3803668500 | 30300 | 30300 | 30300 | 30300 | 44 |
| 342 | 20240419 | 130200 | 3802335300 | 30300 | 30250 | 30300 | 30250 | 507 |
| 343 | 20240419 | 130100 | 3786973250 | 30250 | 30300 | 30300 | 30250 | 54 |
| 344 | 20240419 | 130000 | 3785337550 | 30300 | 30150 | 30300 | 30150 | 13 |
| 345 | 20240419 | 125900 | 3784944700 | 30150 | 30150 | 30150 | 30100 | 409 |
| 346 | 20240419 | 125800 | 3772614400 | 30150 | 30150 | 30250 | 30150 | 63 |
| 347 | 20240419 | 125700 | 3770711000 | 30250 | 30200 | 30250 | 30200 | 60 |
| 348 | 20240419 | 125600 | 3768898550 | 30200 | 30250 | 30250 | 30200 | 73 |
| 349 | 20240419 | 125500 | 3766691850 | 30200 | 30100 | 30200 | 30100 | 1713 |
| 350 | 20240419 | 125400 | 3714992000 | 30150 | 30100 | 30150 | 30100 | 224 |
| 351 | 20240419 | 125300 | 3708247550 | 30100 | 30100 | 30100 | 30100 | 14 |
| 352 | 20240419 | 125200 | 3707826150 | 30100 | 30100 | 30100 | 30100 | 124 |
| 353 | 20240419 | 125100 | 3704093750 | 30050 | 30100 | 30100 | 30050 | 338 |
| 354 | 20240419 | 125000 | 3693925100 | 30100 | 30150 | 30150 | 30100 | 425 |
| 355 | 20240419 | 124900 | 3681118850 | 30100 | 30100 | 30100 | 30100 | 10 |
| 356 | 20240419 | 124800 | 3680817850 | 30100 | 30100 | 30100 | 30100 | 3 |
| 357 | 20240419 | 124700 | 3680727550 | 30100 | 30100 | 30100 | 30100 | 584 |
| 358 | 20240419 | 124600 | 3663149150 | 30100 | 30150 | 30150 | 30100 | 559 |
| 359 | 20240419 | 124500 | 3646317450 | 30100 | 30100 | 30100 | 30100 | 0 |
| 360 | 20240419 | 124400 | 3646317450 | 30100 | 30150 | 30150 | 30100 | 1733 |
| 361 | 20240419 | 124300 | 3594084450 | 30150 | 30150 | 30150 | 30150 | 53 |
| 362 | 20240419 | 124200 | 3592486500 | 30150 | 30150 | 30150 | 30150 | 260 |
| 363 | 20240419 | 124100 | 3584647500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 364 | 20240419 | 124000 | 3584647500 | 30150 | 30150 | 30150 | 30150 | 1067 |
| 365 | 20240419 | 123900 | 3552477450 | 30200 | 30200 | 30200 | 30200 | 20 |
| 366 | 20240419 | 123800 | 3551873450 | 30200 | 30200 | 30200 | 30200 | 1157 |
| 367 | 20240419 | 123700 | 3516932050 | 30250 | 30250 | 30250 | 30250 | 11 |
| 368 | 20240419 | 123600 | 3516599300 | 30250 | 30200 | 30250 | 30200 | 125 |
| 369 | 20240419 | 123500 | 3512820100 | 30200 | 30150 | 30200 | 30150 | 1270 |
| 370 | 20240419 | 123400 | 3474473100 | 30150 | 30150 | 30200 | 30150 | 1079 |
| 371 | 20240419 | 123300 | 3441941200 | 30200 | 30150 | 30200 | 30150 | 7 |
| 372 | 20240419 | 123200 | 3441729850 | 30150 | 30200 | 30200 | 30150 | 144 |
| 373 | 20240419 | 123100 | 3437383250 | 30200 | 30200 | 30200 | 30200 | 6 |
| 374 | 20240419 | 123000 | 3437202050 | 30200 | 30150 | 30200 | 30150 | 289 |
| 375 | 20240419 | 122900 | 3428488450 | 30150 | 30150 | 30150 | 30100 | 80 |
| 376 | 20240419 | 122800 | 3426077900 | 30150 | 30100 | 30150 | 30100 | 45 |
| 377 | 20240419 | 122700 | 3424721450 | 30050 | 30100 | 30100 | 30050 | 161 |
| 378 | 20240419 | 122600 | 3419880350 | 30100 | 30100 | 30100 | 30100 | 73 |
| 379 | 20240419 | 122500 | 3417683050 | 30100 | 30150 | 30150 | 30100 | 425 |
| 380 | 20240419 | 122400 | 3404890350 | 30100 | 30100 | 30100 | 30100 | 1 |
| 381 | 20240419 | 122300 | 3404860250 | 30100 | 30150 | 30150 | 30100 | 82 |
| 382 | 20240419 | 122200 | 3402389000 | 30150 | 30200 | 30200 | 30150 | 380 |
| 383 | 20240419 | 122100 | 3390920500 | 30200 | 30200 | 30200 | 30200 | 47 |
| 384 | 20240419 | 122000 | 3389501100 | 30200 | 30200 | 30200 | 30200 | 3 |
| 385 | 20240419 | 121900 | 3389410500 | 30200 | 30150 | 30200 | 30150 | 11 |
| 386 | 20240419 | 121800 | 3389078800 | 30150 | 30200 | 30250 | 30150 | 563 |
| 387 | 20240419 | 121700 | 3372099600 | 30200 | 30150 | 30200 | 30150 | 337 |
| 388 | 20240419 | 121600 | 3361936050 | 30150 | 30150 | 30200 | 30150 | 565 |
| 389 | 20240419 | 121500 | 3344875150 | 30150 | 30150 | 30150 | 30100 | 690 |
| 390 | 20240419 | 121400 | 3324071700 | 30100 | 30150 | 30150 | 30100 | 24 |
| 391 | 20240419 | 121300 | 3323349100 | 30150 | 30100 | 30150 | 30100 | 67 |
| 392 | 20240419 | 121200 | 3321332300 | 30050 | 30100 | 30100 | 30050 | 42 |
| 393 | 20240419 | 121100 | 3320068250 | 30100 | 30100 | 30100 | 30050 | 386 |
| 394 | 20240419 | 121000 | 3308453550 | 30100 | 30050 | 30100 | 30050 | 921 |
| 395 | 20240419 | 120900 | 3280732400 | 30000 | 30000 | 30000 | 30000 | 425 |
| 396 | 20240419 | 120800 | 3267982400 | 30100 | 30000 | 30100 | 30000 | 336 |
| 397 | 20240419 | 120700 | 3257902300 | 30000 | 30050 | 30050 | 30000 | 90 |
| 398 | 20240419 | 120600 | 3255199650 | 30000 | 30000 | 30000 | 30000 | 78 |
| 399 | 20240419 | 120500 | 3252859650 | 30000 | 30000 | 30050 | 29950 | 502 |
| 400 | 20240419 | 120400 | 3237798950 | 29950 | 29950 | 29950 | 29950 | 402 |
| 401 | 20240419 | 120300 | 3225759050 | 30000 | 30000 | 30000 | 29950 | 167 |
| 402 | 20240419 | 120200 | 3220753800 | 30000 | 30050 | 30050 | 30000 | 121 |
| 403 | 20240419 | 120100 | 3217118450 | 30050 | 30000 | 30050 | 30000 | 70 |
| 404 | 20240419 | 120000 | 3215018150 | 29950 | 30000 | 30000 | 29950 | 116 |
| 405 | 20240419 | 115900 | 3211541950 | 29950 | 29950 | 29950 | 29950 | 154 |
| 406 | 20240419 | 115800 | 3206929650 | 29950 | 29950 | 29950 | 29950 | 132 |
| 407 | 20240419 | 115700 | 3202976250 | 29950 | 30000 | 30000 | 29950 | 81 |
| 408 | 20240419 | 115600 | 3200550250 | 30000 | 29850 | 30100 | 29850 | 1004 |
| 409 | 20240419 | 115500 | 3170397250 | 29850 | 29850 | 29850 | 29850 | 412 |
| 410 | 20240419 | 115400 | 3158099050 | 29850 | 29950 | 29950 | 29850 | 950 |
| 411 | 20240419 | 115300 | 3129729550 | 29950 | 30000 | 30000 | 29950 | 92 |
| 412 | 20240419 | 115200 | 3126973400 | 30050 | 30050 | 30050 | 30050 | 142 |
| 413 | 20240419 | 115100 | 3122706300 | 30050 | 30050 | 30050 | 29900 | 392 |
| 414 | 20240419 | 115000 | 3110971600 | 30050 | 29950 | 30050 | 29900 | 3853 |
| 415 | 20240419 | 114900 | 2995451000 | 29950 | 29950 | 29950 | 29950 | 26 |
| 416 | 20240419 | 114800 | 2994672300 | 29900 | 29950 | 29950 | 29900 | 331 |
| 417 | 20240419 | 114700 | 2984770600 | 29950 | 29950 | 29950 | 29950 | 349 |
| 418 | 20240419 | 114600 | 2974318050 | 29950 | 29950 | 29950 | 29950 | 208 |
| 419 | 20240419 | 114500 | 2968088450 | 30000 | 30050 | 30050 | 30000 | 1894 |
| 420 | 20240419 | 114400 | 2911260850 | 30050 | 30050 | 30050 | 30000 | 83 |
| 421 | 20240419 | 114300 | 2908768300 | 30000 | 30050 | 30050 | 30000 | 173 |
| 422 | 20240419 | 114200 | 2903578100 | 30050 | 30100 | 30100 | 30050 | 107 |
| 423 | 20240419 | 114100 | 2900362600 | 30150 | 30100 | 30150 | 30050 | 357 |
| 424 | 20240419 | 114000 | 2889627150 | 30050 | 30100 | 30150 | 30050 | 94 |
| 425 | 20240419 | 113900 | 2886799200 | 30100 | 30100 | 30100 | 30050 | 181 |
| 426 | 20240419 | 113800 | 2881352400 | 30100 | 30100 | 30100 | 30100 | 148 |
| 427 | 20240419 | 113700 | 2876897600 | 30100 | 30000 | 30100 | 30000 | 61 |
| 428 | 20240419 | 113600 | 2875064500 | 30000 | 30000 | 30050 | 29950 | 132 |
| 429 | 20240419 | 113500 | 2871108050 | 30000 | 30000 | 30000 | 30000 | 341 |
| 430 | 20240419 | 113400 | 2860878050 | 30050 | 30000 | 30050 | 30000 | 13 |
| 431 | 20240419 | 113300 | 2860487950 | 30000 | 29950 | 30000 | 29900 | 858 |
| 432 | 20240419 | 113200 | 2834789000 | 29950 | 30000 | 30000 | 29950 | 152 |
| 433 | 20240419 | 113100 | 2830229250 | 30000 | 30050 | 30050 | 29950 | 529 |
| 434 | 20240419 | 113000 | 2814343950 | 30050 | 30100 | 30100 | 30050 | 623 |
| 435 | 20240419 | 112900 | 2795614200 | 30100 | 30050 | 30150 | 30050 | 568 |
| 436 | 20240419 | 112800 | 2778531750 | 30050 | 30150 | 30150 | 30050 | 218 |
| 437 | 20240419 | 112700 | 2771978100 | 30050 | 30000 | 30100 | 29950 | 220 |
| 438 | 20240419 | 112600 | 2765362050 | 30000 | 30050 | 30050 | 30000 | 832 |
| 439 | 20240419 | 112500 | 2740360700 | 30050 | 30000 | 30050 | 29950 | 218 |
| 440 | 20240419 | 112400 | 2733820950 | 29950 | 29850 | 29950 | 29850 | 896 |
| 441 | 20240419 | 112300 | 2707006550 | 29850 | 29950 | 29950 | 29800 | 396 |
| 442 | 20240419 | 112200 | 2695181050 | 29950 | 29900 | 29950 | 29900 | 103 |
| 443 | 20240419 | 112100 | 2692096600 | 29900 | 29750 | 29900 | 29750 | 108 |
| 444 | 20240419 | 112000 | 2688869500 | 29750 | 29750 | 29750 | 29600 | 896 |
| 445 | 20240419 | 111900 | 2662276250 | 29650 | 29800 | 29850 | 29650 | 841 |
| 446 | 20240419 | 111800 | 2637286750 | 29750 | 29900 | 29900 | 29650 | 5000 |
| 447 | 20240419 | 111700 | 2488446550 | 29900 | 29950 | 29950 | 29900 | 442 |
| 448 | 20240419 | 111600 | 2475224200 | 29950 | 30000 | 30000 | 29950 | 937 |
| 449 | 20240419 | 111500 | 2447157300 | 30000 | 30000 | 30000 | 29950 | 4023 |
| 450 | 20240419 | 111400 | 2326469500 | 30000 | 30050 | 30100 | 30000 | 355 |
| 451 | 20240419 | 111300 | 2315801000 | 30100 | 30100 | 30100 | 30100 | 74 |
| 452 | 20240419 | 111200 | 2313573600 | 30100 | 30000 | 30100 | 30000 | 711 |
| 453 | 20240419 | 111100 | 2292217650 | 30050 | 30050 | 30100 | 30000 | 927 |
| 454 | 20240419 | 111000 | 2264362200 | 30150 | 30100 | 30150 | 30050 | 289 |
| 455 | 20240419 | 110900 | 2255674200 | 30100 | 30100 | 30150 | 30100 | 96 |
| 456 | 20240419 | 110800 | 2252784100 | 30100 | 30150 | 30150 | 30050 | 1201 |
| 457 | 20240419 | 110700 | 2216625300 | 30150 | 30100 | 30150 | 30100 | 250 |
| 458 | 20240419 | 110600 | 2209098100 | 30100 | 30100 | 30150 | 30100 | 1192 |
| 459 | 20240419 | 110500 | 2173216350 | 30100 | 30150 | 30150 | 30100 | 467 |
| 460 | 20240419 | 110400 | 2159154550 | 30150 | 30200 | 30200 | 30150 | 1497 |
| 461 | 20240419 | 110300 | 2113987200 | 30200 | 30250 | 30250 | 30200 | 1860 |
| 462 | 20240419 | 110200 | 2057784150 | 30300 | 30250 | 30300 | 30250 | 27 |
| 463 | 20240419 | 110100 | 2056967250 | 30250 | 30250 | 30250 | 30250 | 261 |
| 464 | 20240419 | 110000 | 2049072000 | 30250 | 30250 | 30250 | 30250 | 404 |
| 465 | 20240419 | 105900 | 2036851000 | 30250 | 30250 | 30300 | 30250 | 239 |
| 466 | 20240419 | 105800 | 2029620750 | 30300 | 30400 | 30400 | 30250 | 1088 |
| 467 | 20240419 | 105700 | 1996658900 | 30300 | 30350 | 30400 | 30300 | 145 |
| 468 | 20240419 | 105600 | 1992261900 | 30350 | 30350 | 30350 | 30350 | 637 |
| 469 | 20240419 | 105500 | 1972928950 | 30400 | 30400 | 30400 | 30400 | 402 |
| 470 | 20240419 | 105400 | 1960708150 | 30350 | 30400 | 30400 | 30350 | 91 |
| 471 | 20240419 | 105300 | 1957942700 | 30400 | 30350 | 30400 | 30350 | 110 |
| 472 | 20240419 | 105200 | 1954599200 | 30350 | 30350 | 30350 | 30350 | 285 |
| 473 | 20240419 | 105100 | 1945949450 | 30350 | 30350 | 30350 | 30350 | 142 |
| 474 | 20240419 | 105000 | 1941639750 | 30350 | 30400 | 30400 | 30350 | 176 |
| 475 | 20240419 | 104900 | 1936297900 | 30350 | 30350 | 30450 | 30350 | 216 |
| 476 | 20240419 | 104800 | 1929737700 | 30400 | 30350 | 30400 | 30350 | 218 |
| 477 | 20240419 | 104700 | 1923120450 | 30300 | 30350 | 30350 | 30300 | 93 |
| 478 | 20240419 | 104600 | 1920301900 | 30300 | 30300 | 30350 | 30300 | 87 |
| 479 | 20240419 | 104500 | 1917665550 | 30300 | 30250 | 30300 | 30250 | 856 |
| 480 | 20240419 | 104400 | 1891729500 | 30250 | 30250 | 30300 | 30250 | 424 |
| 481 | 20240419 | 104300 | 1878902850 | 30250 | 30300 | 30300 | 30250 | 101 |
| 482 | 20240419 | 104200 | 1875842600 | 30250 | 30250 | 30300 | 30250 | 238 |
| 483 | 20240419 | 104100 | 1868634300 | 30250 | 30300 | 30350 | 30250 | 1694 |
| 484 | 20240419 | 104000 | 1817302700 | 30300 | 30350 | 30350 | 30300 | 2983 |
| 485 | 20240419 | 103900 | 1726798050 | 30350 | 30350 | 30350 | 30350 | 1033 |
| 486 | 20240419 | 103800 | 1695446500 | 30350 | 30350 | 30400 | 30350 | 51 |
| 487 | 20240419 | 103700 | 1693898550 | 30350 | 30350 | 30350 | 30350 | 100 |
| 488 | 20240419 | 103600 | 1690863550 | 30350 | 30400 | 30400 | 30350 | 26 |
| 489 | 20240419 | 103500 | 1690073950 | 30350 | 30400 | 30400 | 30350 | 301 |
| 490 | 20240419 | 103400 | 1680924900 | 30350 | 30400 | 30400 | 30350 | 1362 |
| 491 | 20240419 | 103300 | 1639527000 | 30450 | 30400 | 30450 | 30400 | 504 |
| 492 | 20240419 | 103200 | 1624204150 | 30400 | 30450 | 30450 | 30400 | 204 |
| 493 | 20240419 | 103100 | 1617998500 | 30450 | 30450 | 30450 | 30450 | 585 |
| 494 | 20240419 | 103000 | 1600185250 | 30550 | 30500 | 30550 | 30500 | 547 |
| 495 | 20240419 | 102900 | 1583500750 | 30500 | 30500 | 30500 | 30500 | 4 |
| 496 | 20240419 | 102800 | 1583378750 | 30500 | 30550 | 30600 | 30500 | 153 |
| 497 | 20240419 | 102700 | 1578704200 | 30500 | 30500 | 30600 | 30500 | 291 |
| 498 | 20240419 | 102600 | 1569812850 | 30500 | 30500 | 30550 | 30500 | 104 |
| 499 | 20240419 | 102500 | 1566640800 | 30500 | 30500 | 30500 | 30500 | 27 |
| 500 | 20240419 | 102400 | 1565817300 | 30500 | 30500 | 30550 | 30500 | 599 |
| 501 | 20240419 | 102300 | 1547545150 | 30500 | 30550 | 30550 | 30500 | 324 |
| 502 | 20240419 | 102200 | 1537652700 | 30550 | 30500 | 30550 | 30500 | 144 |
| 503 | 20240419 | 102100 | 1533256000 | 30500 | 30650 | 30650 | 30500 | 2620 |
| 504 | 20240419 | 102000 | 1453035050 | 30650 | 30650 | 30650 | 30650 | 71 |
| 505 | 20240419 | 101900 | 1450858900 | 30650 | 30650 | 30650 | 30650 | 16 |
| 506 | 20240419 | 101800 | 1450368500 | 30650 | 30700 | 30700 | 30650 | 238 |
| 507 | 20240419 | 101700 | 1443066050 | 30650 | 30650 | 30650 | 30650 | 22 |
| 508 | 20240419 | 101600 | 1442391750 | 30650 | 30650 | 30650 | 30650 | 83 |
| 509 | 20240419 | 101500 | 1439847800 | 30650 | 30700 | 30700 | 30650 | 619 |
| 510 | 20240419 | 101400 | 1420845200 | 30750 | 30750 | 30750 | 30750 | 91 |
| 511 | 20240419 | 101300 | 1418046950 | 30750 | 30750 | 30750 | 30750 | 174 |
| 512 | 20240419 | 101200 | 1412696450 | 30750 | 30800 | 30800 | 30750 | 268 |
| 513 | 20240419 | 101100 | 1404448950 | 30750 | 30750 | 30750 | 30700 | 341 |
| 514 | 20240419 | 101000 | 1393964400 | 30750 | 30750 | 30750 | 30700 | 76 |
| 515 | 20240419 | 100900 | 1391627900 | 30750 | 30800 | 30850 | 30750 | 770 |
| 516 | 20240419 | 100800 | 1367935050 | 30800 | 30800 | 30850 | 30800 | 34 |
| 517 | 20240419 | 100700 | 1366887750 | 30800 | 30800 | 30800 | 30800 | 63 |
| 518 | 20240419 | 100600 | 1364947350 | 30800 | 30800 | 30800 | 30800 | 225 |
| 519 | 20240419 | 100500 | 1358017350 | 30800 | 30800 | 30850 | 30750 | 314 |
| 520 | 20240419 | 100400 | 1348345700 | 30800 | 30800 | 30800 | 30750 | 276 |
| 521 | 20240419 | 100300 | 1339845150 | 30750 | 30800 | 30850 | 30750 | 494 |
| 522 | 20240419 | 100200 | 1324637350 | 30800 | 30850 | 30850 | 30800 | 37 |
| 523 | 20240419 | 100100 | 1323496450 | 30800 | 30850 | 30850 | 30800 | 14 |
| 524 | 20240419 | 100000 | 1323064600 | 30850 | 30800 | 30850 | 30800 | 225 |
| 525 | 20240419 | 095900 | 1316131200 | 30800 | 30800 | 30800 | 30800 | 0 |
| 526 | 20240419 | 095800 | 1316131200 | 30800 | 30800 | 30800 | 30750 | 616 |
| 527 | 20240419 | 095700 | 1297158500 | 30850 | 30850 | 30850 | 30800 | 485 |
| 528 | 20240419 | 095600 | 1282218200 | 30850 | 30800 | 30850 | 30750 | 95 |
| 529 | 20240419 | 095500 | 1279292550 | 30800 | 30850 | 30850 | 30750 | 301 |
| 530 | 20240419 | 095400 | 1270021900 | 30750 | 30800 | 30800 | 30750 | 197 |
| 531 | 20240419 | 095300 | 1263961150 | 30800 | 30700 | 30800 | 30700 | 942 |
| 532 | 20240419 | 095200 | 1234970050 | 30700 | 30750 | 30750 | 30700 | 324 |
| 533 | 20240419 | 095100 | 1225007750 | 30750 | 30750 | 30750 | 30700 | 165 |
| 534 | 20240419 | 095000 | 1219934100 | 30750 | 30750 | 30800 | 30750 | 721 |
| 535 | 20240419 | 094900 | 1197755850 | 30700 | 30700 | 30750 | 30700 | 276 |
| 536 | 20240419 | 094800 | 1189282300 | 30700 | 30700 | 30700 | 30700 | 118 |
| 537 | 20240419 | 094700 | 1185659700 | 30700 | 30650 | 30750 | 30650 | 678 |
| 538 | 20240419 | 094600 | 1164858400 | 30650 | 30600 | 30650 | 30600 | 127 |
| 539 | 20240419 | 094500 | 1160971800 | 30600 | 30550 | 30650 | 30550 | 420 |
| 540 | 20240419 | 094400 | 1148124500 | 30500 | 30550 | 30550 | 30500 | 209 |
| 541 | 20240419 | 094300 | 1141743350 | 30500 | 30500 | 30550 | 30500 | 191 |
| 542 | 20240419 | 094200 | 1135917250 | 30500 | 30550 | 30550 | 30500 | 114 |
| 543 | 20240419 | 094100 | 1132438750 | 30550 | 30550 | 30550 | 30500 | 125 |
| 544 | 20240419 | 094000 | 1128625850 | 30450 | 30500 | 30550 | 30450 | 135 |
| 545 | 20240419 | 093900 | 1124510350 | 30550 | 30550 | 30550 | 30450 | 149 |
| 546 | 20240419 | 093800 | 1119962600 | 30550 | 30500 | 30550 | 30500 | 537 |
| 547 | 20240419 | 093700 | 1103579850 | 30500 | 30500 | 30500 | 30500 | 281 |
| 548 | 20240419 | 093600 | 1095009350 | 30500 | 30500 | 30550 | 30500 | 156 |
| 549 | 20240419 | 093500 | 1090251250 | 30450 | 30500 | 30500 | 30450 | 275 |
| 550 | 20240419 | 093400 | 1081875300 | 30450 | 30450 | 30500 | 30450 | 1439 |
| 551 | 20240419 | 093300 | 1038048800 | 30400 | 30450 | 30450 | 30400 | 12 |
| 552 | 20240419 | 093200 | 1037683500 | 30400 | 30400 | 30400 | 30400 | 22 |
| 553 | 20240419 | 093100 | 1037014700 | 30400 | 30400 | 30400 | 30400 | 1032 |
| 554 | 20240419 | 093000 | 1005641900 | 30400 | 30450 | 30450 | 30400 | 526 |
| 555 | 20240419 | 092900 | 989650650 | 30400 | 30450 | 30450 | 30400 | 647 |
| 556 | 20240419 | 092800 | 969949550 | 30400 | 30400 | 30400 | 30400 | 71 |
| 557 | 20240419 | 092700 | 967791150 | 30400 | 30450 | 30450 | 30400 | 63 |
| 558 | 20240419 | 092600 | 965875850 | 30450 | 30450 | 30450 | 30400 | 771 |
| 559 | 20240419 | 092500 | 942423900 | 30450 | 30450 | 30500 | 30450 | 654 |
| 560 | 20240419 | 092400 | 922507100 | 30400 | 30450 | 30500 | 30400 | 977 |
| 561 | 20240419 | 092300 | 892720600 | 30500 | 30450 | 30500 | 30400 | 611 |
| 562 | 20240419 | 092200 | 874115050 | 30450 | 30400 | 30450 | 30400 | 385 |
| 563 | 20240419 | 092100 | 862405150 | 30400 | 30450 | 30500 | 30400 | 360 |
| 564 | 20240419 | 092000 | 851451350 | 30450 | 30400 | 30500 | 30400 | 541 |
| 565 | 20240419 | 091900 | 834973850 | 30450 | 30400 | 30550 | 30400 | 321 |
| 566 | 20240419 | 091800 | 825200800 | 30400 | 30500 | 30500 | 30400 | 906 |
| 567 | 20240419 | 091700 | 797589950 | 30450 | 30550 | 30550 | 30450 | 947 |
| 568 | 20240419 | 091600 | 768727950 | 30550 | 30450 | 30550 | 30450 | 275 |
| 569 | 20240419 | 091500 | 760343200 | 30450 | 30550 | 30550 | 30450 | 1958 |
| 570 | 20240419 | 091400 | 700634800 | 30550 | 30500 | 30550 | 30500 | 1315 |
| 571 | 20240419 | 091300 | 660474450 | 30550 | 30500 | 30550 | 30500 | 435 |
| 572 | 20240419 | 091200 | 647192800 | 30500 | 30550 | 30550 | 30500 | 137 |
| 573 | 20240419 | 091100 | 643009750 | 30550 | 30800 | 30800 | 30550 | 328 |
| 574 | 20240419 | 091000 | 632985550 | 30800 | 30550 | 30800 | 30500 | 4009 |
| 575 | 20240419 | 090900 | 510264150 | 30600 | 30600 | 30600 | 30550 | 875 |
| 576 | 20240419 | 090800 | 483489400 | 30650 | 30650 | 30700 | 30650 | 595 |
| 577 | 20240419 | 090700 | 465237900 | 30650 | 30750 | 30800 | 30650 | 1209 |
| 578 | 20240419 | 090600 | 428110850 | 30750 | 30750 | 30800 | 30700 | 1364 |
| 579 | 20240419 | 090500 | 386164700 | 30750 | 30750 | 30800 | 30700 | 795 |
| 580 | 20240419 | 090400 | 361709050 | 30700 | 30650 | 30700 | 30600 | 380 |
| 581 | 20240419 | 090300 | 350053450 | 30650 | 30550 | 30650 | 30500 | 2322 |
| 582 | 20240419 | 090200 | 279100700 | 30550 | 30550 | 30650 | 30500 | 1356 |
| 583 | 20240419 | 090100 | 237664650 | 30500 | 30400 | 30650 | 30350 | 1567 |
| 584 | 20240419 | 090000 | 189989350 | 30450 | 30950 | 31000 | 30350 | 6152 |