31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240419 | 183400 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 4603 |
| 3 | 20240419 | 183300 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 4 | 20240419 | 183200 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 5 | 20240419 | 183100 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 6 | 20240419 | 183000 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 7 | 20240419 | 182900 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 8 | 20240419 | 182800 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 9 | 20240419 | 182700 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 10 | 20240419 | 182600 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 11 | 20240419 | 182500 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 12 | 20240419 | 182400 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 13 | 20240419 | 182300 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 14 | 20240419 | 182200 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 15 | 20240419 | 182100 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 16 | 20240419 | 182000 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 17 | 20240419 | 181900 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 18 | 20240419 | 181800 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 19 | 20240419 | 181700 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 20 | 20240419 | 181600 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 21 | 20240419 | 181500 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 22 | 20240419 | 181400 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 23 | 20240419 | 181300 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 24 | 20240419 | 181200 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 25 | 20240419 | 181100 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 26 | 20240419 | 181000 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 27 | 20240419 | 180900 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 28 | 20240419 | 180800 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 29 | 20240419 | 180700 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 30 | 20240419 | 180600 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 31 | 20240419 | 180500 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 32 | 20240419 | 180400 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 4603 |
| 33 | 20240419 | 180300 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 34 | 20240419 | 180200 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 35 | 20240419 | 180100 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 36 | 20240419 | 180000 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 37 | 20240419 | 175900 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 38 | 20240419 | 175800 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 39 | 20240419 | 175700 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 40 | 20240419 | 175600 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 41 | 20240419 | 175500 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 42 | 20240419 | 175400 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 43 | 20240419 | 175300 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 44 | 20240419 | 175200 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 45 | 20240419 | 175100 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 46 | 20240419 | 175000 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 47 | 20240419 | 174900 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 48 | 20240419 | 174800 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 49 | 20240419 | 174700 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 50 | 20240419 | 174600 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 51 | 20240419 | 174500 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 52 | 20240419 | 174400 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 53 | 20240419 | 174300 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 54 | 20240419 | 174200 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 55 | 20240419 | 174100 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 56 | 20240419 | 174000 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 57 | 20240419 | 173900 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 58 | 20240419 | 173800 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 59 | 20240419 | 173700 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 60 | 20240419 | 173600 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 61 | 20240419 | 173500 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 62 | 20240419 | 173400 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 4603 |
| 63 | 20240419 | 173300 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 64 | 20240419 | 173200 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 65 | 20240419 | 173100 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 66 | 20240419 | 173000 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 67 | 20240419 | 172900 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 68 | 20240419 | 172800 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 69 | 20240419 | 172700 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 70 | 20240419 | 172600 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 71 | 20240419 | 172500 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 72 | 20240419 | 172400 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 73 | 20240419 | 172300 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 74 | 20240419 | 172200 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 75 | 20240419 | 172100 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 76 | 20240419 | 172000 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 77 | 20240419 | 171900 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 78 | 20240419 | 171800 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 79 | 20240419 | 171700 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 80 | 20240419 | 171600 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 81 | 20240419 | 171500 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 82 | 20240419 | 171400 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 83 | 20240419 | 171300 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 84 | 20240419 | 171200 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 85 | 20240419 | 171100 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 86 | 20240419 | 171000 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 87 | 20240419 | 170900 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 88 | 20240419 | 170800 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 89 | 20240419 | 170700 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 90 | 20240419 | 170600 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 91 | 20240419 | 170500 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 92 | 20240419 | 170400 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 4603 |
| 93 | 20240419 | 170300 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 94 | 20240419 | 170200 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 95 | 20240419 | 170100 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 96 | 20240419 | 170000 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 97 | 20240419 | 165900 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 98 | 20240419 | 165800 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 99 | 20240419 | 165700 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 100 | 20240419 | 165600 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 101 | 20240419 | 165500 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 102 | 20240419 | 165400 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 103 | 20240419 | 165300 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 104 | 20240419 | 165200 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 105 | 20240419 | 165100 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 106 | 20240419 | 165000 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 107 | 20240419 | 164900 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 108 | 20240419 | 164800 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 109 | 20240419 | 164700 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 110 | 20240419 | 164600 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 111 | 20240419 | 164500 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 112 | 20240419 | 164400 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 113 | 20240419 | 164300 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 114 | 20240419 | 164200 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 115 | 20240419 | 164100 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 116 | 20240419 | 164000 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 117 | 20240419 | 163900 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 118 | 20240419 | 163800 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 119 | 20240419 | 163700 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 120 | 20240419 | 163600 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 121 | 20240419 | 163500 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 122 | 20240419 | 163400 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 4603 |
| 123 | 20240419 | 163300 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 124 | 20240419 | 163200 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 125 | 20240419 | 163100 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 126 | 20240419 | 163000 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 127 | 20240419 | 162900 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 128 | 20240419 | 162800 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 129 | 20240419 | 162700 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 130 | 20240419 | 162600 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 131 | 20240419 | 162500 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 132 | 20240419 | 162400 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 133 | 20240419 | 162300 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 134 | 20240419 | 162200 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 135 | 20240419 | 162100 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 136 | 20240419 | 162000 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 137 | 20240419 | 161900 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 138 | 20240419 | 161800 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 139 | 20240419 | 161700 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 140 | 20240419 | 161600 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 141 | 20240419 | 161500 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 142 | 20240419 | 161400 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 143 | 20240419 | 161300 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 144 | 20240419 | 161200 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 145 | 20240419 | 161100 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 146 | 20240419 | 161000 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 147 | 20240419 | 160900 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 148 | 20240419 | 160800 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 149 | 20240419 | 160700 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 150 | 20240419 | 160600 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 151 | 20240419 | 160500 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 152 | 20240419 | 160400 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 4603 |
| 153 | 20240419 | 160300 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 154 | 20240419 | 160200 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 155 | 20240419 | 160100 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 156 | 20240419 | 160000 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 157 | 20240419 | 155900 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 158 | 20240419 | 155800 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 159 | 20240419 | 155700 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 160 | 20240419 | 155600 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 161 | 20240419 | 155500 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 162 | 20240419 | 155400 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 163 | 20240419 | 155300 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 164 | 20240419 | 155200 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 165 | 20240419 | 155100 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 166 | 20240419 | 155000 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 167 | 20240419 | 154900 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 168 | 20240419 | 154800 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 169 | 20240419 | 154700 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 170 | 20240419 | 154600 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 171 | 20240419 | 154500 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 172 | 20240419 | 154400 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 173 | 20240419 | 154300 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 174 | 20240419 | 154200 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 175 | 20240419 | 154100 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 176 | 20240419 | 154000 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 177 | 20240419 | 153900 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 178 | 20240419 | 153800 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 179 | 20240419 | 153700 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 180 | 20240419 | 153600 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 181 | 20240419 | 153500 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 182 | 20240419 | 153400 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 4603 |
| 183 | 20240419 | 153300 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 184 | 20240419 | 153200 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 185 | 20240419 | 153100 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 186 | 20240419 | 153000 | 3736899900 | 20900 | 20900 | 20900 | 20900 | 4603 |
| 187 | 20240419 | 152900 | 3640697200 | 20850 | 20850 | 20850 | 20850 | 0 |
| 188 | 20240419 | 152800 | 3640697200 | 20850 | 20850 | 20850 | 20850 | 0 |
| 189 | 20240419 | 152700 | 3640697200 | 20850 | 20850 | 20850 | 20850 | 0 |
| 190 | 20240419 | 152600 | 3640697200 | 20850 | 20850 | 20850 | 20850 | 0 |
| 191 | 20240419 | 152500 | 3640697200 | 20850 | 20850 | 20850 | 20850 | 0 |
| 192 | 20240419 | 152400 | 3640697200 | 20850 | 20850 | 20850 | 20850 | 0 |
| 193 | 20240419 | 152300 | 3640697200 | 20850 | 20850 | 20850 | 20850 | 0 |
| 194 | 20240419 | 152200 | 3640697200 | 20850 | 20850 | 20850 | 20850 | 0 |
| 195 | 20240419 | 152100 | 3640697200 | 20850 | 20850 | 20850 | 20850 | 0 |
| 196 | 20240419 | 152000 | 3640697200 | 20850 | 20850 | 20850 | 20850 | 0 |
| 197 | 20240419 | 151900 | 3640697200 | 20850 | 20900 | 20900 | 20850 | 303 |
| 198 | 20240419 | 151800 | 3634370750 | 20850 | 20850 | 20900 | 20850 | 58 |
| 199 | 20240419 | 151700 | 3633159200 | 20900 | 20900 | 20900 | 20850 | 113 |
| 200 | 20240419 | 151600 | 3630799750 | 20900 | 20900 | 20900 | 20850 | 123 |
| 201 | 20240419 | 151500 | 3628232000 | 20900 | 20900 | 20900 | 20850 | 127 |
| 202 | 20240419 | 151400 | 3625579650 | 20900 | 20950 | 20950 | 20850 | 176 |
| 203 | 20240419 | 151300 | 3621902100 | 20950 | 20900 | 20950 | 20900 | 112 |
| 204 | 20240419 | 151200 | 3619559950 | 20900 | 20900 | 20900 | 20850 | 129 |
| 205 | 20240419 | 151100 | 3616863900 | 20900 | 20950 | 20950 | 20850 | 114 |
| 206 | 20240419 | 151000 | 3614479450 | 20950 | 20900 | 20950 | 20850 | 366 |
| 207 | 20240419 | 150900 | 3606830150 | 20900 | 20900 | 20900 | 20850 | 92 |
| 208 | 20240419 | 150800 | 3604907550 | 20900 | 20850 | 20900 | 20850 | 45 |
| 209 | 20240419 | 150700 | 3603967100 | 20850 | 20900 | 20900 | 20850 | 83 |
| 210 | 20240419 | 150600 | 3602235150 | 20850 | 20850 | 20900 | 20850 | 67 |
| 211 | 20240419 | 150500 | 3600837950 | 20900 | 20900 | 20900 | 20850 | 68 |
| 212 | 20240419 | 150400 | 3599417000 | 20900 | 20900 | 20900 | 20850 | 76 |
| 213 | 20240419 | 150300 | 3597829000 | 20900 | 20900 | 20950 | 20850 | 1065 |
| 214 | 20240419 | 150200 | 3575529500 | 20900 | 20800 | 20900 | 20800 | 94 |
| 215 | 20240419 | 150100 | 3573569600 | 20850 | 20850 | 20850 | 20850 | 149 |
| 216 | 20240419 | 150000 | 3570462950 | 20850 | 20900 | 20900 | 20800 | 835 |
| 217 | 20240419 | 145900 | 3553051850 | 20900 | 20900 | 20900 | 20850 | 63 |
| 218 | 20240419 | 145800 | 3551735300 | 20900 | 20900 | 20950 | 20850 | 107 |
| 219 | 20240419 | 145700 | 3549497900 | 20900 | 20900 | 20950 | 20850 | 160 |
| 220 | 20240419 | 145600 | 3546152400 | 20900 | 20900 | 20900 | 20850 | 462 |
| 221 | 20240419 | 145500 | 3536496750 | 20900 | 20900 | 20900 | 20850 | 82 |
| 222 | 20240419 | 145400 | 3534783000 | 20850 | 20900 | 20900 | 20850 | 78 |
| 223 | 20240419 | 145300 | 3533152950 | 20900 | 20900 | 20900 | 20850 | 10 |
| 224 | 20240419 | 145200 | 3532944100 | 20900 | 20900 | 20900 | 20850 | 35 |
| 225 | 20240419 | 145100 | 3532212800 | 20900 | 20900 | 21000 | 20850 | 2219 |
| 226 | 20240419 | 145000 | 3485833450 | 20950 | 20950 | 21000 | 20900 | 319 |
| 227 | 20240419 | 144900 | 3479149500 | 20950 | 20950 | 20950 | 20900 | 136 |
| 228 | 20240419 | 144800 | 3476300350 | 20950 | 20950 | 20950 | 20950 | 264 |
| 229 | 20240419 | 144700 | 3470769550 | 20950 | 20900 | 20950 | 20900 | 128 |
| 230 | 20240419 | 144600 | 3468089450 | 20950 | 20950 | 20950 | 20900 | 363 |
| 231 | 20240419 | 144500 | 3460499650 | 20950 | 20900 | 20950 | 20850 | 761 |
| 232 | 20240419 | 144400 | 3444596000 | 20900 | 20900 | 20950 | 20850 | 143 |
| 233 | 20240419 | 144300 | 3441606050 | 20950 | 20900 | 20950 | 20900 | 193 |
| 234 | 20240419 | 144200 | 3437569650 | 20900 | 20950 | 20950 | 20850 | 647 |
| 235 | 20240419 | 144100 | 3424046900 | 20900 | 20900 | 20950 | 20900 | 88 |
| 236 | 20240419 | 144000 | 3422203400 | 20950 | 20950 | 20950 | 20950 | 63 |
| 237 | 20240419 | 143900 | 3420883550 | 20950 | 21000 | 21000 | 20900 | 1919 |
| 238 | 20240419 | 143800 | 3380766900 | 20950 | 20950 | 21000 | 20950 | 603 |
| 239 | 20240419 | 143700 | 3368133600 | 20950 | 20950 | 20950 | 20900 | 84 |
| 240 | 20240419 | 143600 | 3366373900 | 20950 | 21000 | 21000 | 20900 | 238 |
| 241 | 20240419 | 143500 | 3361386500 | 20950 | 20950 | 20950 | 20950 | 189 |
| 242 | 20240419 | 143400 | 3357426950 | 20950 | 20950 | 20950 | 20900 | 247 |
| 243 | 20240419 | 143300 | 3352256800 | 20950 | 20950 | 20950 | 20900 | 223 |
| 244 | 20240419 | 143200 | 3347589950 | 20950 | 20900 | 20950 | 20900 | 111 |
| 245 | 20240419 | 143100 | 3345264550 | 20950 | 20950 | 20950 | 20950 | 122 |
| 246 | 20240419 | 143000 | 3342708650 | 20900 | 20900 | 20950 | 20900 | 73 |
| 247 | 20240419 | 142900 | 3341179950 | 20900 | 21000 | 21000 | 20900 | 544 |
| 248 | 20240419 | 142800 | 3329781600 | 21000 | 20950 | 21000 | 20950 | 160 |
| 249 | 20240419 | 142700 | 3326427950 | 20900 | 20950 | 20950 | 20900 | 111 |
| 250 | 20240419 | 142600 | 3324103550 | 20950 | 20950 | 20950 | 20950 | 120 |
| 251 | 20240419 | 142500 | 3321589550 | 20950 | 20950 | 20950 | 20950 | 469 |
| 252 | 20240419 | 142400 | 3311764000 | 20950 | 20900 | 20950 | 20900 | 112 |
| 253 | 20240419 | 142300 | 3309417750 | 20950 | 21000 | 21000 | 20950 | 242 |
| 254 | 20240419 | 142200 | 3304341650 | 20950 | 20950 | 21000 | 20950 | 586 |
| 255 | 20240419 | 142100 | 3292062150 | 21000 | 20950 | 21000 | 20950 | 136 |
| 256 | 20240419 | 142000 | 3289212900 | 20950 | 20950 | 20950 | 20950 | 613 |
| 257 | 20240419 | 141900 | 3276370550 | 20950 | 20950 | 20950 | 20900 | 1196 |
| 258 | 20240419 | 141800 | 3251320600 | 20950 | 20900 | 20950 | 20900 | 398 |
| 259 | 20240419 | 141700 | 3242998550 | 20950 | 20900 | 20950 | 20850 | 160 |
| 260 | 20240419 | 141600 | 3239654250 | 20950 | 20900 | 20950 | 20900 | 81 |
| 261 | 20240419 | 141500 | 3237960050 | 20900 | 20900 | 20950 | 20850 | 249 |
| 262 | 20240419 | 141400 | 3232754950 | 20900 | 20900 | 20950 | 20900 | 425 |
| 263 | 20240419 | 141300 | 3223862400 | 20900 | 20900 | 20950 | 20900 | 722 |
| 264 | 20240419 | 141200 | 3208738600 | 20850 | 20950 | 20950 | 20850 | 428 |
| 265 | 20240419 | 141100 | 3199794550 | 20950 | 20950 | 20950 | 20900 | 183 |
| 266 | 20240419 | 141000 | 3195966600 | 20900 | 20900 | 20950 | 20850 | 201 |
| 267 | 20240419 | 140900 | 3191761850 | 20900 | 20950 | 20950 | 20900 | 127 |
| 268 | 20240419 | 140800 | 3189105100 | 20950 | 20900 | 20950 | 20900 | 151 |
| 269 | 20240419 | 140700 | 3185945000 | 20950 | 20900 | 20950 | 20900 | 344 |
| 270 | 20240419 | 140600 | 3178750200 | 20950 | 20950 | 20950 | 20950 | 53 |
| 271 | 20240419 | 140500 | 3177639850 | 20900 | 20900 | 20950 | 20850 | 282 |
| 272 | 20240419 | 140400 | 3171743500 | 20900 | 20900 | 20900 | 20900 | 543 |
| 273 | 20240419 | 140300 | 3160394800 | 20900 | 20900 | 20900 | 20850 | 124 |
| 274 | 20240419 | 140200 | 3157803300 | 20900 | 20950 | 20950 | 20900 | 87 |
| 275 | 20240419 | 140100 | 3155981200 | 20900 | 20900 | 20950 | 20900 | 186 |
| 276 | 20240419 | 140000 | 3152091100 | 20850 | 20900 | 20900 | 20850 | 451 |
| 277 | 20240419 | 135900 | 3142665250 | 20900 | 20900 | 20900 | 20850 | 207 |
| 278 | 20240419 | 135800 | 3138344700 | 20900 | 20900 | 20900 | 20900 | 181 |
| 279 | 20240419 | 135700 | 3134561800 | 20900 | 20850 | 20900 | 20850 | 217 |
| 280 | 20240419 | 135600 | 3130026650 | 20900 | 20900 | 20900 | 20850 | 85 |
| 281 | 20240419 | 135500 | 3128250200 | 20900 | 20900 | 20900 | 20900 | 100 |
| 282 | 20240419 | 135400 | 3126160200 | 20850 | 20850 | 20900 | 20850 | 247 |
| 283 | 20240419 | 135300 | 3121001100 | 20850 | 20850 | 20850 | 20850 | 144 |
| 284 | 20240419 | 135200 | 3117998700 | 20850 | 20850 | 20850 | 20800 | 436 |
| 285 | 20240419 | 135100 | 3108918400 | 20800 | 20850 | 20850 | 20800 | 172 |
| 286 | 20240419 | 135000 | 3105334750 | 20800 | 20850 | 20850 | 20800 | 162 |
| 287 | 20240419 | 134900 | 3101958050 | 20850 | 20850 | 20850 | 20800 | 344 |
| 288 | 20240419 | 134800 | 3094785800 | 20850 | 20850 | 20850 | 20850 | 213 |
| 289 | 20240419 | 134700 | 3090344750 | 20850 | 20850 | 20850 | 20800 | 288 |
| 290 | 20240419 | 134600 | 3084350000 | 20850 | 20850 | 20850 | 20850 | 126 |
| 291 | 20240419 | 134500 | 3081722900 | 20850 | 20850 | 20850 | 20800 | 132 |
| 292 | 20240419 | 134400 | 3078970750 | 20850 | 20800 | 20850 | 20800 | 192 |
| 293 | 20240419 | 134300 | 3074968750 | 20800 | 20850 | 20850 | 20800 | 81 |
| 294 | 20240419 | 134200 | 3073280000 | 20850 | 20900 | 20900 | 20800 | 98 |
| 295 | 20240419 | 134100 | 3071234100 | 20850 | 20850 | 20850 | 20850 | 357 |
| 296 | 20240419 | 134000 | 3063790650 | 20850 | 20850 | 20850 | 20850 | 200 |
| 297 | 20240419 | 133900 | 3059620650 | 20850 | 20850 | 20850 | 20800 | 136 |
| 298 | 20240419 | 133800 | 3056786650 | 20850 | 20850 | 20850 | 20800 | 130 |
| 299 | 20240419 | 133700 | 3054076350 | 20850 | 20850 | 20850 | 20850 | 122 |
| 300 | 20240419 | 133600 | 3051532650 | 20850 | 20850 | 20850 | 20800 | 164 |
| 301 | 20240419 | 133500 | 3048113350 | 20850 | 20850 | 20850 | 20800 | 104 |
| 302 | 20240419 | 133400 | 3045945000 | 20800 | 20850 | 20850 | 20800 | 380 |
| 303 | 20240419 | 133300 | 3038034600 | 20850 | 20850 | 20850 | 20800 | 129 |
| 304 | 20240419 | 133200 | 3035345000 | 20850 | 20850 | 20850 | 20850 | 129 |
| 305 | 20240419 | 133100 | 3032655350 | 20850 | 20850 | 20850 | 20850 | 209 |
| 306 | 20240419 | 133000 | 3028297700 | 20850 | 20900 | 20900 | 20850 | 1342 |
| 307 | 20240419 | 132900 | 3000312950 | 20900 | 20900 | 20900 | 20850 | 102 |
| 308 | 20240419 | 132800 | 2998181200 | 20900 | 20900 | 20900 | 20900 | 183 |
| 309 | 20240419 | 132700 | 2994356500 | 20900 | 20900 | 20900 | 20900 | 163 |
| 310 | 20240419 | 132600 | 2990949800 | 20850 | 20900 | 20900 | 20850 | 151 |
| 311 | 20240419 | 132500 | 2987794200 | 20850 | 20900 | 20900 | 20850 | 140 |
| 312 | 20240419 | 132400 | 2984870750 | 20900 | 20900 | 20900 | 20850 | 197 |
| 313 | 20240419 | 132300 | 2980755000 | 20900 | 20900 | 20900 | 20850 | 183 |
| 314 | 20240419 | 132200 | 2976930450 | 20900 | 20900 | 20900 | 20900 | 139 |
| 315 | 20240419 | 132100 | 2974025350 | 20900 | 20900 | 20900 | 20850 | 126 |
| 316 | 20240419 | 132000 | 2971392000 | 20900 | 20900 | 20900 | 20850 | 252 |
| 317 | 20240419 | 131900 | 2966125250 | 20900 | 20900 | 20900 | 20900 | 224 |
| 318 | 20240419 | 131800 | 2961443650 | 20900 | 20900 | 20900 | 20900 | 207 |
| 319 | 20240419 | 131700 | 2957117350 | 20900 | 20900 | 20900 | 20900 | 140 |
| 320 | 20240419 | 131600 | 2954191350 | 20900 | 20900 | 20900 | 20850 | 183 |
| 321 | 20240419 | 131500 | 2950366900 | 20850 | 20900 | 20900 | 20850 | 152 |
| 322 | 20240419 | 131400 | 2947191550 | 20900 | 20900 | 20900 | 20900 | 137 |
| 323 | 20240419 | 131300 | 2944328250 | 20900 | 20900 | 20900 | 20900 | 53 |
| 324 | 20240419 | 131200 | 2943220550 | 20850 | 20900 | 20900 | 20850 | 112 |
| 325 | 20240419 | 131100 | 2940881000 | 20900 | 20850 | 20900 | 20850 | 78 |
| 326 | 20240419 | 131000 | 2939250850 | 20900 | 20900 | 20900 | 20850 | 774 |
| 327 | 20240419 | 130900 | 2923074300 | 20900 | 20850 | 20950 | 20850 | 232 |
| 328 | 20240419 | 130800 | 2918221600 | 20950 | 20950 | 20950 | 20950 | 101 |
| 329 | 20240419 | 130700 | 2916105650 | 20900 | 20950 | 20950 | 20850 | 733 |
| 330 | 20240419 | 130600 | 2900783900 | 20900 | 20950 | 20950 | 20900 | 113 |
| 331 | 20240419 | 130500 | 2898416650 | 20950 | 20950 | 20950 | 20900 | 126 |
| 332 | 20240419 | 130400 | 2895778050 | 20900 | 20950 | 20950 | 20900 | 156 |
| 333 | 20240419 | 130300 | 2892513700 | 20950 | 20900 | 20950 | 20900 | 90 |
| 334 | 20240419 | 130200 | 2890628300 | 20950 | 20950 | 20950 | 20900 | 104 |
| 335 | 20240419 | 130100 | 2888449550 | 20950 | 20900 | 20950 | 20900 | 1101 |
| 336 | 20240419 | 130000 | 2865438600 | 21000 | 20950 | 21000 | 20950 | 1116 |
| 337 | 20240419 | 125900 | 2842054650 | 20900 | 20950 | 20950 | 20900 | 229 |
| 338 | 20240419 | 125800 | 2837262150 | 20900 | 20950 | 20950 | 20900 | 109 |
| 339 | 20240419 | 125700 | 2834979350 | 20900 | 20900 | 20950 | 20900 | 273 |
| 340 | 20240419 | 125600 | 2829262050 | 20950 | 20950 | 20950 | 20900 | 37 |
| 341 | 20240419 | 125500 | 2828487050 | 20950 | 20950 | 20950 | 20900 | 201 |
| 342 | 20240419 | 125400 | 2824276150 | 20950 | 20950 | 20950 | 20900 | 174 |
| 343 | 20240419 | 125300 | 2820631050 | 20950 | 20950 | 20950 | 20900 | 139 |
| 344 | 20240419 | 125200 | 2817720350 | 20950 | 20950 | 20950 | 20900 | 413 |
| 345 | 20240419 | 125100 | 2809070500 | 20900 | 20950 | 20950 | 20900 | 203 |
| 346 | 20240419 | 125000 | 2804822350 | 20950 | 20950 | 20950 | 20900 | 173 |
| 347 | 20240419 | 124900 | 2801203450 | 20950 | 20950 | 20950 | 20900 | 100 |
| 348 | 20240419 | 124800 | 2799108600 | 20900 | 20950 | 20950 | 20900 | 177 |
| 349 | 20240419 | 124700 | 2795400500 | 20900 | 20950 | 20950 | 20900 | 370 |
| 350 | 20240419 | 124600 | 2787655650 | 20900 | 20900 | 20900 | 20900 | 133 |
| 351 | 20240419 | 124500 | 2784875950 | 20900 | 20900 | 20900 | 20850 | 117 |
| 352 | 20240419 | 124400 | 2782430700 | 20900 | 20900 | 20900 | 20850 | 174 |
| 353 | 20240419 | 124300 | 2778794150 | 20900 | 20850 | 20900 | 20850 | 366 |
| 354 | 20240419 | 124200 | 2771144850 | 20900 | 20900 | 20900 | 20900 | 222 |
| 355 | 20240419 | 124100 | 2766505050 | 20900 | 20900 | 20900 | 20900 | 142 |
| 356 | 20240419 | 124000 | 2763537250 | 20900 | 20900 | 20900 | 20900 | 97 |
| 357 | 20240419 | 123900 | 2761509950 | 20850 | 20900 | 20900 | 20850 | 172 |
| 358 | 20240419 | 123800 | 2757915200 | 20900 | 20900 | 20900 | 20900 | 111 |
| 359 | 20240419 | 123700 | 2755595300 | 20900 | 20900 | 20900 | 20850 | 108 |
| 360 | 20240419 | 123600 | 2753338850 | 20900 | 20950 | 20950 | 20900 | 489 |
| 361 | 20240419 | 123500 | 2743111750 | 20950 | 20950 | 20950 | 20900 | 70 |
| 362 | 20240419 | 123400 | 2741645350 | 20950 | 20950 | 20950 | 20900 | 198 |
| 363 | 20240419 | 123300 | 2737500200 | 20900 | 20950 | 20950 | 20900 | 325 |
| 364 | 20240419 | 123200 | 2730704750 | 20950 | 20950 | 20950 | 20900 | 120 |
| 365 | 20240419 | 123100 | 2728192650 | 20950 | 20900 | 20950 | 20900 | 139 |
| 366 | 20240419 | 123000 | 2725280700 | 20900 | 20900 | 20950 | 20900 | 118 |
| 367 | 20240419 | 122900 | 2722810150 | 20900 | 20950 | 20950 | 20900 | 426 |
| 368 | 20240419 | 122800 | 2713901550 | 20950 | 20950 | 20950 | 20900 | 751 |
| 369 | 20240419 | 122700 | 2698199800 | 20950 | 20950 | 20950 | 20950 | 87 |
| 370 | 20240419 | 122600 | 2696377150 | 20950 | 20950 | 20950 | 20900 | 174 |
| 371 | 20240419 | 122500 | 2692731900 | 20950 | 20950 | 20950 | 20950 | 53 |
| 372 | 20240419 | 122400 | 2691621550 | 20950 | 20900 | 20950 | 20900 | 158 |
| 373 | 20240419 | 122300 | 2688312650 | 20900 | 20950 | 20950 | 20900 | 158 |
| 374 | 20240419 | 122200 | 2685004750 | 20900 | 20900 | 20950 | 20850 | 763 |
| 375 | 20240419 | 122100 | 2669056500 | 20900 | 20900 | 20900 | 20900 | 147 |
| 376 | 20240419 | 122000 | 2665984200 | 20900 | 20900 | 20900 | 20900 | 246 |
| 377 | 20240419 | 121900 | 2660842800 | 20900 | 20900 | 20900 | 20850 | 488 |
| 378 | 20240419 | 121800 | 2650661100 | 20900 | 20900 | 20900 | 20900 | 186 |
| 379 | 20240419 | 121700 | 2646773700 | 20900 | 20850 | 20900 | 20850 | 118 |
| 380 | 20240419 | 121600 | 2644307800 | 20900 | 20850 | 20900 | 20850 | 144 |
| 381 | 20240419 | 121500 | 2641299900 | 20900 | 20900 | 20900 | 20850 | 714 |
| 382 | 20240419 | 121400 | 2626403200 | 20900 | 20900 | 20900 | 20850 | 576 |
| 383 | 20240419 | 121300 | 2614364850 | 20900 | 20850 | 20900 | 20850 | 226 |
| 384 | 20240419 | 121200 | 2609641550 | 20900 | 20900 | 20900 | 20850 | 179 |
| 385 | 20240419 | 121100 | 2605900850 | 20900 | 20900 | 20900 | 20900 | 177 |
| 386 | 20240419 | 121000 | 2602201550 | 20900 | 20900 | 20900 | 20900 | 167 |
| 387 | 20240419 | 120900 | 2598711250 | 20900 | 20900 | 20900 | 20850 | 100 |
| 388 | 20240419 | 120800 | 2596621350 | 20900 | 20900 | 20900 | 20850 | 163 |
| 389 | 20240419 | 120700 | 2593215950 | 20900 | 20900 | 20900 | 20850 | 148 |
| 390 | 20240419 | 120600 | 2590122800 | 20900 | 20900 | 20900 | 20900 | 178 |
| 391 | 20240419 | 120500 | 2586402600 | 20900 | 20900 | 20900 | 20900 | 100 |
| 392 | 20240419 | 120400 | 2584312600 | 20900 | 20850 | 20900 | 20850 | 53 |
| 393 | 20240419 | 120300 | 2583205500 | 20900 | 20900 | 20900 | 20850 | 682 |
| 394 | 20240419 | 120200 | 2568952250 | 20850 | 20900 | 20900 | 20850 | 520 |
| 395 | 20240419 | 120100 | 2558099400 | 20900 | 20900 | 20900 | 20900 | 80 |
| 396 | 20240419 | 120000 | 2556427400 | 20900 | 20900 | 20900 | 20900 | 373 |
| 397 | 20240419 | 115900 | 2548631700 | 20900 | 20850 | 20900 | 20850 | 498 |
| 398 | 20240419 | 115800 | 2538247050 | 20850 | 20850 | 20850 | 20850 | 100 |
| 399 | 20240419 | 115700 | 2536162050 | 20850 | 20850 | 20850 | 20800 | 106 |
| 400 | 20240419 | 115600 | 2533952050 | 20850 | 20800 | 20850 | 20800 | 282 |
| 401 | 20240419 | 115500 | 2528082400 | 20800 | 20900 | 20900 | 20800 | 1105 |
| 402 | 20240419 | 115400 | 2505038900 | 20900 | 20900 | 20900 | 20900 | 104 |
| 403 | 20240419 | 115300 | 2502865300 | 20900 | 20900 | 20900 | 20850 | 171 |
| 404 | 20240419 | 115200 | 2499291850 | 20900 | 20900 | 20900 | 20900 | 109 |
| 405 | 20240419 | 115100 | 2497013750 | 20850 | 20900 | 20900 | 20850 | 427 |
| 406 | 20240419 | 115000 | 2488106900 | 20900 | 20850 | 20900 | 20850 | 182 |
| 407 | 20240419 | 114900 | 2484304800 | 20900 | 20850 | 20900 | 20850 | 278 |
| 408 | 20240419 | 114800 | 2478503200 | 20900 | 20900 | 20900 | 20850 | 206 |
| 409 | 20240419 | 114700 | 2474199900 | 20850 | 20900 | 20900 | 20850 | 167 |
| 410 | 20240419 | 114600 | 2470712700 | 20900 | 20850 | 20900 | 20800 | 175 |
| 411 | 20240419 | 114500 | 2467062750 | 20850 | 20850 | 20850 | 20800 | 143 |
| 412 | 20240419 | 114400 | 2464081300 | 20850 | 20800 | 20850 | 20800 | 122 |
| 413 | 20240419 | 114300 | 2461537750 | 20850 | 20850 | 20850 | 20800 | 119 |
| 414 | 20240419 | 114200 | 2459056750 | 20850 | 20850 | 20850 | 20800 | 254 |
| 415 | 20240419 | 114100 | 2453770800 | 20850 | 20800 | 20850 | 20800 | 170 |
| 416 | 20240419 | 114000 | 2450226700 | 20850 | 20800 | 20850 | 20800 | 1015 |
| 417 | 20240419 | 113900 | 2429109650 | 20800 | 20800 | 20800 | 20750 | 145 |
| 418 | 20240419 | 113800 | 2426094250 | 20750 | 20800 | 20800 | 20750 | 91 |
| 419 | 20240419 | 113700 | 2424202300 | 20800 | 20800 | 20800 | 20750 | 117 |
| 420 | 20240419 | 113600 | 2421770700 | 20800 | 20750 | 20800 | 20750 | 383 |
| 421 | 20240419 | 113500 | 2413819400 | 20750 | 20800 | 20800 | 20750 | 111 |
| 422 | 20240419 | 113400 | 2411512550 | 20750 | 20750 | 20800 | 20750 | 182 |
| 423 | 20240419 | 113300 | 2407731000 | 20800 | 20700 | 20800 | 20650 | 1479 |
| 424 | 20240419 | 113200 | 2377054200 | 20700 | 20700 | 20750 | 20700 | 1470 |
| 425 | 20240419 | 113100 | 2346611650 | 20750 | 20750 | 20750 | 20700 | 158 |
| 426 | 20240419 | 113000 | 2343334000 | 20700 | 20750 | 20750 | 20700 | 270 |
| 427 | 20240419 | 112900 | 2337739400 | 20800 | 20750 | 20800 | 20750 | 500 |
| 428 | 20240419 | 112800 | 2327357850 | 20750 | 20800 | 20850 | 20750 | 1936 |
| 429 | 20240419 | 112700 | 2287087150 | 20850 | 20850 | 20850 | 20800 | 174 |
| 430 | 20240419 | 112600 | 2283459350 | 20850 | 20800 | 20850 | 20800 | 158 |
| 431 | 20240419 | 112500 | 2280165550 | 20800 | 20850 | 20850 | 20800 | 550 |
| 432 | 20240419 | 112400 | 2268718100 | 20850 | 20800 | 20850 | 20750 | 1911 |
| 433 | 20240419 | 112300 | 2228961950 | 20750 | 20700 | 20800 | 20700 | 627 |
| 434 | 20240419 | 112200 | 2215948050 | 20750 | 20700 | 20750 | 20700 | 1001 |
| 435 | 20240419 | 112100 | 2195220350 | 20750 | 20750 | 20750 | 20700 | 387 |
| 436 | 20240419 | 112000 | 2187195650 | 20750 | 20750 | 20850 | 20700 | 3076 |
| 437 | 20240419 | 111900 | 2123438600 | 20750 | 20750 | 20800 | 20700 | 618 |
| 438 | 20240419 | 111800 | 2110602500 | 20750 | 20750 | 20850 | 20750 | 1714 |
| 439 | 20240419 | 111700 | 2075004650 | 20800 | 20800 | 20850 | 20750 | 1936 |
| 440 | 20240419 | 111600 | 2034783450 | 20800 | 20750 | 20850 | 20750 | 197 |
| 441 | 20240419 | 111500 | 2030679650 | 20750 | 20800 | 20850 | 20750 | 921 |
| 442 | 20240419 | 111400 | 2011518150 | 20750 | 20850 | 20850 | 20750 | 3349 |
| 443 | 20240419 | 111300 | 1941915750 | 20800 | 20850 | 20900 | 20800 | 694 |
| 444 | 20240419 | 111200 | 1927445000 | 20900 | 20900 | 20900 | 20850 | 253 |
| 445 | 20240419 | 111100 | 1922164500 | 20850 | 20850 | 20900 | 20850 | 179 |
| 446 | 20240419 | 111000 | 1918428700 | 20850 | 20850 | 20900 | 20850 | 862 |
| 447 | 20240419 | 110900 | 1900450950 | 20900 | 20900 | 20950 | 20850 | 1725 |
| 448 | 20240419 | 110800 | 1864424350 | 20900 | 20950 | 20950 | 20900 | 257 |
| 449 | 20240419 | 110700 | 1859046700 | 20900 | 20900 | 20950 | 20850 | 1990 |
| 450 | 20240419 | 110600 | 1817536150 | 20900 | 20900 | 20950 | 20850 | 439 |
| 451 | 20240419 | 110500 | 1808361100 | 20900 | 20850 | 20900 | 20850 | 823 |
| 452 | 20240419 | 110400 | 1791192700 | 20850 | 20900 | 20900 | 20850 | 203 |
| 453 | 20240419 | 110300 | 1786955800 | 20900 | 20900 | 20950 | 20850 | 900 |
| 454 | 20240419 | 110200 | 1768142050 | 20900 | 20950 | 21000 | 20900 | 382 |
| 455 | 20240419 | 110100 | 1760149450 | 20950 | 21000 | 21000 | 20900 | 944 |
| 456 | 20240419 | 110000 | 1740376000 | 21000 | 21000 | 21000 | 20950 | 221 |
| 457 | 20240419 | 105900 | 1735740150 | 20950 | 21000 | 21000 | 20950 | 148 |
| 458 | 20240419 | 105800 | 1732635550 | 21000 | 21000 | 21000 | 20950 | 302 |
| 459 | 20240419 | 105700 | 1726298800 | 20950 | 21000 | 21000 | 20950 | 367 |
| 460 | 20240419 | 105600 | 1718604150 | 21000 | 21000 | 21000 | 20950 | 249 |
| 461 | 20240419 | 105500 | 1713383250 | 21000 | 21000 | 21000 | 20950 | 141 |
| 462 | 20240419 | 105400 | 1710423050 | 21000 | 21000 | 21000 | 20950 | 127 |
| 463 | 20240419 | 105300 | 1707757650 | 21000 | 20950 | 21000 | 20950 | 164 |
| 464 | 20240419 | 105200 | 1704315850 | 21000 | 20950 | 21000 | 20950 | 251 |
| 465 | 20240419 | 105100 | 1699050100 | 20950 | 20950 | 21000 | 20900 | 187 |
| 466 | 20240419 | 105000 | 1695131600 | 20950 | 20950 | 20950 | 20900 | 558 |
| 467 | 20240419 | 104900 | 1683441900 | 20950 | 20950 | 20950 | 20900 | 1034 |
| 468 | 20240419 | 104800 | 1661802200 | 20850 | 20900 | 20950 | 20850 | 1666 |
| 469 | 20240419 | 104700 | 1626978550 | 20900 | 20950 | 20950 | 20900 | 371 |
| 470 | 20240419 | 104600 | 1619219400 | 20950 | 20900 | 20950 | 20900 | 226 |
| 471 | 20240419 | 104500 | 1614491950 | 20950 | 20950 | 20950 | 20900 | 96 |
| 472 | 20240419 | 104400 | 1612481450 | 20950 | 20950 | 20950 | 20950 | 162 |
| 473 | 20240419 | 104300 | 1609087550 | 20950 | 20950 | 20950 | 20900 | 138 |
| 474 | 20240419 | 104200 | 1606199500 | 20950 | 20950 | 20950 | 20950 | 42 |
| 475 | 20240419 | 104100 | 1605319600 | 20950 | 20950 | 20950 | 20900 | 174 |
| 476 | 20240419 | 104000 | 1601674400 | 20900 | 20950 | 20950 | 20850 | 275 |
| 477 | 20240419 | 103900 | 1595930000 | 20900 | 20900 | 20950 | 20900 | 1692 |
| 478 | 20240419 | 103800 | 1560564050 | 20950 | 20950 | 20950 | 20900 | 282 |
| 479 | 20240419 | 103700 | 1554666700 | 20950 | 21000 | 21000 | 20950 | 391 |
| 480 | 20240419 | 103600 | 1546474300 | 21000 | 21000 | 21000 | 20950 | 112 |
| 481 | 20240419 | 103500 | 1544123050 | 21000 | 20950 | 21000 | 20950 | 34 |
| 482 | 20240419 | 103400 | 1543409150 | 21000 | 21000 | 21050 | 20950 | 438 |
| 483 | 20240419 | 103300 | 1534211150 | 21050 | 20950 | 21050 | 20950 | 535 |
| 484 | 20240419 | 103200 | 1522978200 | 20950 | 21000 | 21000 | 20950 | 433 |
| 485 | 20240419 | 103100 | 1513903250 | 21000 | 20950 | 21000 | 20950 | 240 |
| 486 | 20240419 | 103000 | 1508868400 | 20950 | 20950 | 21000 | 20950 | 466 |
| 487 | 20240419 | 102900 | 1499103000 | 20950 | 21050 | 21050 | 20950 | 176 |
| 488 | 20240419 | 102800 | 1495406300 | 21050 | 21050 | 21050 | 21000 | 278 |
| 489 | 20240419 | 102700 | 1489562250 | 21000 | 21050 | 21050 | 21000 | 706 |
| 490 | 20240419 | 102600 | 1474732800 | 21050 | 21050 | 21050 | 21000 | 197 |
| 491 | 20240419 | 102500 | 1470586000 | 21050 | 21050 | 21050 | 21000 | 111 |
| 492 | 20240419 | 102400 | 1468249700 | 21050 | 21000 | 21050 | 21000 | 902 |
| 493 | 20240419 | 102300 | 1449304100 | 21000 | 21000 | 21000 | 20950 | 600 |
| 494 | 20240419 | 102200 | 1436729400 | 21000 | 20950 | 21000 | 20950 | 150 |
| 495 | 20240419 | 102100 | 1433584400 | 21000 | 21000 | 21000 | 20950 | 638 |
| 496 | 20240419 | 102000 | 1420209750 | 21000 | 21000 | 21000 | 20950 | 85 |
| 497 | 20240419 | 101900 | 1418424800 | 21000 | 21000 | 21000 | 21000 | 1061 |
| 498 | 20240419 | 101800 | 1396143800 | 21000 | 21000 | 21000 | 21000 | 121 |
| 499 | 20240419 | 101700 | 1393602800 | 21000 | 21000 | 21000 | 20950 | 245 |
| 500 | 20240419 | 101600 | 1388460300 | 21000 | 21000 | 21000 | 20950 | 852 |
| 501 | 20240419 | 101500 | 1370598400 | 21000 | 21050 | 21050 | 21000 | 293 |
| 502 | 20240419 | 101400 | 1364442350 | 21050 | 21000 | 21050 | 21000 | 1122 |
| 503 | 20240419 | 101300 | 1340878000 | 21000 | 21050 | 21050 | 21000 | 228 |
| 504 | 20240419 | 101200 | 1336086100 | 21050 | 21050 | 21050 | 21000 | 797 |
| 505 | 20240419 | 101100 | 1319309300 | 21000 | 21000 | 21050 | 21000 | 5 |
| 506 | 20240419 | 101000 | 1319204150 | 21000 | 21050 | 21100 | 21000 | 788 |
| 507 | 20240419 | 100900 | 1302614850 | 21050 | 21050 | 21100 | 21050 | 231 |
| 508 | 20240419 | 100800 | 1297752250 | 21050 | 21050 | 21100 | 21050 | 77 |
| 509 | 20240419 | 100700 | 1296128400 | 21100 | 21050 | 21100 | 21000 | 945 |
| 510 | 20240419 | 100600 | 1276235000 | 21050 | 21000 | 21050 | 21000 | 535 |
| 511 | 20240419 | 100500 | 1264997250 | 21050 | 21050 | 21050 | 21000 | 215 |
| 512 | 20240419 | 100400 | 1260471700 | 21000 | 21050 | 21050 | 21000 | 583 |
| 513 | 20240419 | 100300 | 1248204850 | 21050 | 21050 | 21050 | 21000 | 99 |
| 514 | 20240419 | 100200 | 1246120950 | 21000 | 21050 | 21050 | 21000 | 167 |
| 515 | 20240419 | 100100 | 1242605650 | 21100 | 21050 | 21100 | 21000 | 1552 |
| 516 | 20240419 | 100000 | 1209957900 | 21050 | 21050 | 21100 | 21050 | 343 |
| 517 | 20240419 | 095900 | 1202736450 | 21050 | 21050 | 21100 | 21050 | 529 |
| 518 | 20240419 | 095800 | 1191594600 | 21050 | 21050 | 21100 | 21000 | 1799 |
| 519 | 20240419 | 095700 | 1153706750 | 21050 | 21000 | 21050 | 21000 | 971 |
| 520 | 20240419 | 095600 | 1133313200 | 21000 | 21050 | 21050 | 21000 | 201 |
| 521 | 20240419 | 095500 | 1129091250 | 21050 | 21050 | 21100 | 21050 | 1105 |
| 522 | 20240419 | 095400 | 1105828500 | 21050 | 21100 | 21100 | 21050 | 1094 |
| 523 | 20240419 | 095300 | 1082794550 | 21050 | 20950 | 21100 | 20950 | 9406 |
| 524 | 20240419 | 095200 | 885090050 | 21000 | 21000 | 21000 | 21000 | 155 |
| 525 | 20240419 | 095100 | 881835050 | 21000 | 20950 | 21000 | 20900 | 3255 |
| 526 | 20240419 | 095000 | 813636800 | 20900 | 20900 | 20900 | 20900 | 100 |
| 527 | 20240419 | 094900 | 811546800 | 20900 | 20950 | 20950 | 20900 | 114 |
| 528 | 20240419 | 094800 | 809162600 | 20950 | 20900 | 20950 | 20900 | 758 |
| 529 | 20240419 | 094700 | 793319600 | 20900 | 20900 | 20900 | 20850 | 222 |
| 530 | 20240419 | 094600 | 788679900 | 20850 | 20900 | 20900 | 20850 | 229 |
| 531 | 20240419 | 094500 | 783894800 | 20900 | 20950 | 20950 | 20900 | 367 |
| 532 | 20240419 | 094400 | 776223100 | 20950 | 20900 | 20950 | 20900 | 254 |
| 533 | 20240419 | 094300 | 770905400 | 20900 | 20950 | 20950 | 20900 | 195 |
| 534 | 20240419 | 094200 | 766828150 | 20900 | 20900 | 20950 | 20900 | 558 |
| 535 | 20240419 | 094100 | 755161200 | 20900 | 20900 | 20900 | 20850 | 113 |
| 536 | 20240419 | 094000 | 752799600 | 20850 | 20900 | 20950 | 20850 | 1022 |
| 537 | 20240419 | 093900 | 731439250 | 20900 | 20950 | 20950 | 20900 | 105 |
| 538 | 20240419 | 093800 | 729244550 | 20900 | 20950 | 20950 | 20900 | 346 |
| 539 | 20240419 | 093700 | 722010000 | 20950 | 20850 | 20950 | 20850 | 548 |
| 540 | 20240419 | 093600 | 710556000 | 20900 | 20950 | 20950 | 20900 | 163 |
| 541 | 20240419 | 093500 | 707149100 | 20950 | 20950 | 20950 | 20900 | 127 |
| 542 | 20240419 | 093400 | 704494000 | 20900 | 20850 | 20900 | 20850 | 103 |
| 543 | 20240419 | 093300 | 702341400 | 20850 | 20850 | 20900 | 20850 | 567 |
| 544 | 20240419 | 093200 | 690494450 | 20900 | 20900 | 20950 | 20900 | 1208 |
| 545 | 20240419 | 093100 | 665246450 | 20900 | 20950 | 20950 | 20900 | 915 |
| 546 | 20240419 | 093000 | 646113800 | 20950 | 20900 | 20950 | 20900 | 176 |
| 547 | 20240419 | 092900 | 642431850 | 20950 | 20900 | 20950 | 20900 | 238 |
| 548 | 20240419 | 092800 | 637455600 | 20950 | 20950 | 20950 | 20900 | 299 |
| 549 | 20240419 | 092700 | 631198000 | 20950 | 20900 | 20950 | 20850 | 972 |
| 550 | 20240419 | 092600 | 610880950 | 20900 | 20900 | 20900 | 20900 | 116 |
| 551 | 20240419 | 092500 | 608456550 | 20900 | 20950 | 20950 | 20850 | 268 |
| 552 | 20240419 | 092400 | 602865700 | 20950 | 20900 | 20950 | 20850 | 1187 |
| 553 | 20240419 | 092300 | 578058100 | 20900 | 20850 | 20900 | 20850 | 30 |
| 554 | 20240419 | 092200 | 577431200 | 20850 | 20850 | 20900 | 20850 | 412 |
| 555 | 20240419 | 092100 | 568838500 | 20850 | 20850 | 20850 | 20850 | 782 |
| 556 | 20240419 | 092000 | 552533800 | 20850 | 20800 | 20850 | 20800 | 569 |
| 557 | 20240419 | 091900 | 540697250 | 20800 | 20850 | 20900 | 20800 | 182 |
| 558 | 20240419 | 091800 | 536903050 | 20900 | 20850 | 20900 | 20850 | 372 |
| 559 | 20240419 | 091700 | 529144450 | 20900 | 20800 | 20900 | 20800 | 1031 |
| 560 | 20240419 | 091600 | 507681100 | 20800 | 20750 | 20800 | 20750 | 965 |
| 561 | 20240419 | 091500 | 487654450 | 20700 | 20750 | 20750 | 20700 | 103 |
| 562 | 20240419 | 091400 | 485518700 | 20700 | 20700 | 20750 | 20700 | 187 |
| 563 | 20240419 | 091300 | 481647750 | 20750 | 20750 | 20750 | 20750 | 1245 |
| 564 | 20240419 | 091200 | 455814000 | 20750 | 20800 | 20800 | 20750 | 174 |
| 565 | 20240419 | 091100 | 452201400 | 20800 | 20800 | 20800 | 20800 | 85 |
| 566 | 20240419 | 091000 | 450433400 | 20800 | 20850 | 20850 | 20750 | 146 |
| 567 | 20240419 | 090900 | 447402500 | 20800 | 20800 | 20800 | 20800 | 347 |
| 568 | 20240419 | 090800 | 440184900 | 20800 | 20900 | 20900 | 20800 | 1999 |
| 569 | 20240419 | 090700 | 398572950 | 20850 | 20900 | 20950 | 20850 | 1596 |
| 570 | 20240419 | 090600 | 365281000 | 20900 | 21000 | 21000 | 20800 | 1201 |
| 571 | 20240419 | 090500 | 340183150 | 21000 | 20900 | 21000 | 20900 | 5878 |
| 572 | 20240419 | 090400 | 217018550 | 20950 | 20900 | 20950 | 20850 | 1532 |
| 573 | 20240419 | 090300 | 185000550 | 20800 | 20750 | 20900 | 20750 | 3557 |
| 574 | 20240419 | 090200 | 110881700 | 20800 | 20800 | 20800 | 20700 | 1800 |
| 575 | 20240419 | 090100 | 73560550 | 20800 | 20850 | 20850 | 20750 | 456 |
| 576 | 20240419 | 090000 | 64079900 | 20750 | 20800 | 20850 | 20750 | 2564 |