31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240419 | 183600 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 4905 |
| 3 | 20240419 | 183500 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 4 | 20240419 | 183400 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 5 | 20240419 | 183300 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 6 | 20240419 | 183200 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 7 | 20240419 | 183100 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 8 | 20240419 | 183000 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 9 | 20240419 | 182900 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 10 | 20240419 | 182800 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 11 | 20240419 | 182700 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 12 | 20240419 | 182600 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 13 | 20240419 | 182500 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 14 | 20240419 | 182400 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 15 | 20240419 | 182300 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 16 | 20240419 | 182200 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 17 | 20240419 | 182100 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 18 | 20240419 | 182000 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 19 | 20240419 | 181900 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 20 | 20240419 | 181800 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 21 | 20240419 | 181700 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 22 | 20240419 | 181600 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 23 | 20240419 | 181500 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 24 | 20240419 | 181400 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 25 | 20240419 | 181300 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 26 | 20240419 | 181200 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 27 | 20240419 | 181100 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 28 | 20240419 | 181000 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 29 | 20240419 | 180900 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 30 | 20240419 | 180800 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 31 | 20240419 | 180700 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 32 | 20240419 | 180600 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 4905 |
| 33 | 20240419 | 180500 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 34 | 20240419 | 180400 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 35 | 20240419 | 180300 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 36 | 20240419 | 180200 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 37 | 20240419 | 180100 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 38 | 20240419 | 180000 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 39 | 20240419 | 175900 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 40 | 20240419 | 175800 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 41 | 20240419 | 175700 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 42 | 20240419 | 175600 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 43 | 20240419 | 175500 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 44 | 20240419 | 175400 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 45 | 20240419 | 175300 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 46 | 20240419 | 175200 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 47 | 20240419 | 175100 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 48 | 20240419 | 175000 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 49 | 20240419 | 174900 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 50 | 20240419 | 174800 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 51 | 20240419 | 174700 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 52 | 20240419 | 174600 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 53 | 20240419 | 174500 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 54 | 20240419 | 174400 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 55 | 20240419 | 174300 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 56 | 20240419 | 174200 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 57 | 20240419 | 174100 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 58 | 20240419 | 174000 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 59 | 20240419 | 173900 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 60 | 20240419 | 173800 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 61 | 20240419 | 173700 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 62 | 20240419 | 173600 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 4905 |
| 63 | 20240419 | 173500 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 64 | 20240419 | 173400 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 65 | 20240419 | 173300 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 66 | 20240419 | 173200 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 67 | 20240419 | 173100 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 68 | 20240419 | 173000 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 69 | 20240419 | 172900 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 70 | 20240419 | 172800 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 71 | 20240419 | 172700 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 72 | 20240419 | 172600 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 73 | 20240419 | 172500 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 74 | 20240419 | 172400 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 75 | 20240419 | 172300 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 76 | 20240419 | 172200 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 77 | 20240419 | 172100 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 78 | 20240419 | 172000 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 79 | 20240419 | 171900 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 80 | 20240419 | 171800 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 81 | 20240419 | 171700 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 82 | 20240419 | 171600 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 83 | 20240419 | 171500 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 84 | 20240419 | 171400 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 85 | 20240419 | 171300 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 86 | 20240419 | 171200 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 87 | 20240419 | 171100 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 88 | 20240419 | 171000 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 89 | 20240419 | 170900 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 90 | 20240419 | 170800 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 91 | 20240419 | 170700 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 92 | 20240419 | 170600 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 4905 |
| 93 | 20240419 | 170500 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 94 | 20240419 | 170400 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 95 | 20240419 | 170300 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 96 | 20240419 | 170200 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 97 | 20240419 | 170100 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 98 | 20240419 | 170000 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 99 | 20240419 | 165900 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 100 | 20240419 | 165800 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 101 | 20240419 | 165700 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 102 | 20240419 | 165600 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 103 | 20240419 | 165500 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 104 | 20240419 | 165400 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 105 | 20240419 | 165300 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 106 | 20240419 | 165200 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 107 | 20240419 | 165100 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 108 | 20240419 | 165000 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 109 | 20240419 | 164900 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 110 | 20240419 | 164800 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 111 | 20240419 | 164700 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 112 | 20240419 | 164600 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 113 | 20240419 | 164500 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 114 | 20240419 | 164400 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 115 | 20240419 | 164300 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 116 | 20240419 | 164200 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 117 | 20240419 | 164100 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 118 | 20240419 | 164000 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 119 | 20240419 | 163900 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 120 | 20240419 | 163800 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 121 | 20240419 | 163700 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 122 | 20240419 | 163600 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 4905 |
| 123 | 20240419 | 163500 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 124 | 20240419 | 163400 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 125 | 20240419 | 163300 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 126 | 20240419 | 163200 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 127 | 20240419 | 163100 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 128 | 20240419 | 163000 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 129 | 20240419 | 162900 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 130 | 20240419 | 162800 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 131 | 20240419 | 162700 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 132 | 20240419 | 162600 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 133 | 20240419 | 162500 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 134 | 20240419 | 162400 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 135 | 20240419 | 162300 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 136 | 20240419 | 162200 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 137 | 20240419 | 162100 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 138 | 20240419 | 162000 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 139 | 20240419 | 161900 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 140 | 20240419 | 161800 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 141 | 20240419 | 161700 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 142 | 20240419 | 161600 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 143 | 20240419 | 161500 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 144 | 20240419 | 161400 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 145 | 20240419 | 161300 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 146 | 20240419 | 161200 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 147 | 20240419 | 161100 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 148 | 20240419 | 161000 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 149 | 20240419 | 160900 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 150 | 20240419 | 160800 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 151 | 20240419 | 160700 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 152 | 20240419 | 160600 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 4905 |
| 153 | 20240419 | 160500 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 154 | 20240419 | 160400 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 155 | 20240419 | 160300 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 156 | 20240419 | 160200 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 157 | 20240419 | 160100 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 158 | 20240419 | 160000 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 159 | 20240419 | 155900 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 160 | 20240419 | 155800 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 161 | 20240419 | 155700 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 162 | 20240419 | 155600 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 163 | 20240419 | 155500 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 164 | 20240419 | 155400 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 165 | 20240419 | 155300 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 166 | 20240419 | 155200 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 167 | 20240419 | 155100 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 168 | 20240419 | 155000 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 169 | 20240419 | 154900 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 170 | 20240419 | 154800 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 171 | 20240419 | 154700 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 172 | 20240419 | 154600 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 173 | 20240419 | 154500 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 174 | 20240419 | 154400 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 175 | 20240419 | 154300 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 176 | 20240419 | 154200 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 177 | 20240419 | 154100 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 178 | 20240419 | 154000 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 179 | 20240419 | 153900 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 180 | 20240419 | 153800 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 181 | 20240419 | 153700 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 182 | 20240419 | 153600 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 4905 |
| 183 | 20240419 | 153500 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 184 | 20240419 | 153400 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 185 | 20240419 | 153300 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 186 | 20240419 | 153200 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 187 | 20240419 | 153100 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 188 | 20240419 | 153000 | 5855423700 | 29750 | 29750 | 29750 | 29750 | 4905 |
| 189 | 20240419 | 152900 | 5709499950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 190 | 20240419 | 152800 | 5709499950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 191 | 20240419 | 152700 | 5709499950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 192 | 20240419 | 152600 | 5709499950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 193 | 20240419 | 152500 | 5709499950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 194 | 20240419 | 152400 | 5709499950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 195 | 20240419 | 152300 | 5709499950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 196 | 20240419 | 152200 | 5709499950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 197 | 20240419 | 152100 | 5709499950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 198 | 20240419 | 152000 | 5709499950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 199 | 20240419 | 151900 | 5709499950 | 29900 | 29950 | 29950 | 29900 | 391 |
| 200 | 20240419 | 151800 | 5697802150 | 29950 | 29900 | 29950 | 29900 | 139 |
| 201 | 20240419 | 151700 | 5693642700 | 29900 | 29950 | 29950 | 29850 | 866 |
| 202 | 20240419 | 151600 | 5667755300 | 29900 | 29900 | 29950 | 29900 | 74 |
| 203 | 20240419 | 151500 | 5665542650 | 29900 | 29950 | 29950 | 29900 | 353 |
| 204 | 20240419 | 151400 | 5654970900 | 29950 | 29950 | 29950 | 29950 | 117 |
| 205 | 20240419 | 151300 | 5651466750 | 29950 | 29950 | 29950 | 29900 | 148 |
| 206 | 20240419 | 151200 | 5647034200 | 29950 | 29950 | 29950 | 29950 | 144 |
| 207 | 20240419 | 151100 | 5642721400 | 29900 | 29950 | 29950 | 29900 | 348 |
| 208 | 20240419 | 151000 | 5632309850 | 29950 | 29900 | 29950 | 29900 | 33 |
| 209 | 20240419 | 150900 | 5631321600 | 29950 | 29950 | 29950 | 29950 | 87 |
| 210 | 20240419 | 150800 | 5628715950 | 29950 | 29950 | 29950 | 29900 | 410 |
| 211 | 20240419 | 150700 | 5616436500 | 29950 | 29950 | 29950 | 29900 | 154 |
| 212 | 20240419 | 150600 | 5611825200 | 29950 | 29900 | 29950 | 29850 | 603 |
| 213 | 20240419 | 150500 | 5593795650 | 29950 | 29900 | 29950 | 29900 | 199 |
| 214 | 20240419 | 150400 | 5587840050 | 29950 | 29900 | 29950 | 29900 | 544 |
| 215 | 20240419 | 150300 | 5571552250 | 29900 | 29950 | 29950 | 29900 | 688 |
| 216 | 20240419 | 150200 | 5550980550 | 29950 | 29900 | 29950 | 29900 | 354 |
| 217 | 20240419 | 150100 | 5540378300 | 29950 | 29950 | 29950 | 29900 | 188 |
| 218 | 20240419 | 150000 | 5534748450 | 29950 | 29950 | 29950 | 29900 | 80 |
| 219 | 20240419 | 145900 | 5532353000 | 29950 | 30000 | 30000 | 29900 | 428 |
| 220 | 20240419 | 145800 | 5519533250 | 30000 | 30000 | 30000 | 29950 | 156 |
| 221 | 20240419 | 145700 | 5514854050 | 30000 | 30000 | 30000 | 30000 | 29 |
| 222 | 20240419 | 145600 | 5513984050 | 29950 | 30000 | 30000 | 29950 | 542 |
| 223 | 20240419 | 145500 | 5497749050 | 30000 | 29950 | 30000 | 29950 | 192 |
| 224 | 20240419 | 145400 | 5491997250 | 29950 | 29950 | 29950 | 29900 | 121 |
| 225 | 20240419 | 145300 | 5488373350 | 29950 | 29950 | 29950 | 29950 | 2 |
| 226 | 20240419 | 145200 | 5488313450 | 29950 | 29900 | 29950 | 29900 | 89 |
| 227 | 20240419 | 145100 | 5485649100 | 29950 | 30000 | 30000 | 29900 | 631 |
| 228 | 20240419 | 145000 | 5466746050 | 30000 | 30000 | 30000 | 29950 | 3 |
| 229 | 20240419 | 144900 | 5466656100 | 30000 | 30100 | 30100 | 30000 | 307 |
| 230 | 20240419 | 144800 | 5457444600 | 30050 | 30050 | 30050 | 30000 | 239 |
| 231 | 20240419 | 144700 | 5450262700 | 30050 | 30050 | 30050 | 30000 | 1414 |
| 232 | 20240419 | 144600 | 5407832800 | 30050 | 30050 | 30100 | 30050 | 371 |
| 233 | 20240419 | 144500 | 5396682600 | 30050 | 30000 | 30050 | 30000 | 126 |
| 234 | 20240419 | 144400 | 5392897500 | 30050 | 30050 | 30050 | 30000 | 151 |
| 235 | 20240419 | 144300 | 5388360100 | 30050 | 30100 | 30100 | 30000 | 490 |
| 236 | 20240419 | 144200 | 5373633100 | 30100 | 30050 | 30100 | 30050 | 113 |
| 237 | 20240419 | 144100 | 5370233000 | 30100 | 30000 | 30100 | 30000 | 124 |
| 238 | 20240419 | 144000 | 5366508700 | 30050 | 30050 | 30050 | 30000 | 184 |
| 239 | 20240419 | 143900 | 5360979750 | 30000 | 30000 | 30000 | 30000 | 240 |
| 240 | 20240419 | 143800 | 5353779750 | 30050 | 30000 | 30050 | 29950 | 313 |
| 241 | 20240419 | 143700 | 5344395900 | 30000 | 30000 | 30000 | 30000 | 263 |
| 242 | 20240419 | 143600 | 5336505900 | 30000 | 29950 | 30000 | 29950 | 565 |
| 243 | 20240419 | 143500 | 5319581000 | 29950 | 29900 | 29950 | 29900 | 119 |
| 244 | 20240419 | 143400 | 5316018100 | 29900 | 29900 | 29950 | 29900 | 1185 |
| 245 | 20240419 | 143300 | 5280578900 | 29950 | 29950 | 30000 | 29950 | 392 |
| 246 | 20240419 | 143200 | 5268837550 | 29950 | 29950 | 29950 | 29950 | 318 |
| 247 | 20240419 | 143100 | 5259313450 | 29900 | 29950 | 29950 | 29900 | 73 |
| 248 | 20240419 | 143000 | 5257129050 | 29950 | 30000 | 30000 | 29950 | 435 |
| 249 | 20240419 | 142900 | 5244097350 | 30000 | 30000 | 30000 | 29950 | 189 |
| 250 | 20240419 | 142800 | 5238429900 | 30000 | 30050 | 30100 | 30000 | 1007 |
| 251 | 20240419 | 142700 | 5208202600 | 30000 | 30050 | 30050 | 30000 | 29 |
| 252 | 20240419 | 142600 | 5207332350 | 30100 | 30050 | 30100 | 30050 | 113 |
| 253 | 20240419 | 142500 | 5203936650 | 30050 | 30050 | 30050 | 30000 | 258 |
| 254 | 20240419 | 142400 | 5196190750 | 30050 | 30150 | 30150 | 30050 | 245 |
| 255 | 20240419 | 142300 | 5188825600 | 30100 | 30150 | 30150 | 30050 | 40 |
| 256 | 20240419 | 142200 | 5187621300 | 30050 | 30100 | 30100 | 30050 | 556 |
| 257 | 20240419 | 142100 | 5170893800 | 30150 | 30150 | 30150 | 30150 | 51 |
| 258 | 20240419 | 142000 | 5169356150 | 30200 | 30150 | 30200 | 30100 | 387 |
| 259 | 20240419 | 141900 | 5157696200 | 30200 | 30150 | 30200 | 30150 | 177 |
| 260 | 20240419 | 141800 | 5152358850 | 30150 | 30150 | 30150 | 30150 | 53 |
| 261 | 20240419 | 141700 | 5150760900 | 30150 | 30150 | 30150 | 30100 | 80 |
| 262 | 20240419 | 141600 | 5148350050 | 30100 | 30100 | 30150 | 30100 | 217 |
| 263 | 20240419 | 141500 | 5141814700 | 30100 | 30100 | 30100 | 30100 | 982 |
| 264 | 20240419 | 141400 | 5112256500 | 30100 | 30100 | 30100 | 30100 | 16 |
| 265 | 20240419 | 141300 | 5111774900 | 30100 | 30100 | 30100 | 30050 | 206 |
| 266 | 20240419 | 141200 | 5105575450 | 30100 | 30050 | 30100 | 30050 | 334 |
| 267 | 20240419 | 141100 | 5095527900 | 30100 | 30050 | 30100 | 30050 | 260 |
| 268 | 20240419 | 141000 | 5087713350 | 30050 | 30050 | 30100 | 30050 | 75 |
| 269 | 20240419 | 140900 | 5085457250 | 30100 | 30100 | 30150 | 30100 | 212 |
| 270 | 20240419 | 140800 | 5079074250 | 30100 | 30100 | 30100 | 30050 | 785 |
| 271 | 20240419 | 140700 | 5055480700 | 30100 | 30150 | 30150 | 30050 | 1215 |
| 272 | 20240419 | 140600 | 5018864350 | 30150 | 30150 | 30200 | 30150 | 104 |
| 273 | 20240419 | 140500 | 5015724950 | 30200 | 30200 | 30200 | 30150 | 152 |
| 274 | 20240419 | 140400 | 5011134600 | 30200 | 30200 | 30200 | 30200 | 70 |
| 275 | 20240419 | 140300 | 5009020600 | 30200 | 30200 | 30200 | 30150 | 305 |
| 276 | 20240419 | 140200 | 4999810750 | 30200 | 30150 | 30200 | 30150 | 1232 |
| 277 | 20240419 | 140100 | 4962665550 | 30150 | 30150 | 30150 | 30150 | 110 |
| 278 | 20240419 | 140000 | 4959349050 | 30150 | 30100 | 30150 | 30100 | 124 |
| 279 | 20240419 | 135900 | 4955612900 | 30100 | 30100 | 30100 | 30100 | 137 |
| 280 | 20240419 | 135800 | 4951489200 | 30100 | 30100 | 30100 | 30100 | 100 |
| 281 | 20240419 | 135700 | 4948479200 | 30100 | 30100 | 30100 | 30100 | 77 |
| 282 | 20240419 | 135600 | 4946161500 | 30100 | 30050 | 30100 | 30050 | 358 |
| 283 | 20240419 | 135500 | 4935400450 | 30050 | 30100 | 30100 | 30050 | 749 |
| 284 | 20240419 | 135400 | 4912888350 | 30100 | 30100 | 30100 | 30100 | 158 |
| 285 | 20240419 | 135300 | 4908132550 | 30100 | 30050 | 30100 | 30050 | 88 |
| 286 | 20240419 | 135200 | 4905487250 | 30050 | 30050 | 30050 | 30000 | 120 |
| 287 | 20240419 | 135100 | 4901882450 | 30050 | 30100 | 30100 | 30050 | 291 |
| 288 | 20240419 | 135000 | 4893134500 | 30100 | 30050 | 30100 | 30050 | 177 |
| 289 | 20240419 | 134900 | 4887811300 | 30050 | 30050 | 30050 | 30000 | 544 |
| 290 | 20240419 | 134800 | 4871471000 | 30050 | 30050 | 30050 | 30050 | 207 |
| 291 | 20240419 | 134700 | 4865250650 | 30050 | 30050 | 30050 | 30000 | 169 |
| 292 | 20240419 | 134600 | 4860173300 | 30000 | 30000 | 30050 | 30000 | 682 |
| 293 | 20240419 | 134500 | 4839693400 | 30000 | 30000 | 30000 | 29950 | 244 |
| 294 | 20240419 | 134400 | 4832374550 | 30000 | 30000 | 30000 | 30000 | 90 |
| 295 | 20240419 | 134300 | 4829674550 | 30000 | 30000 | 30000 | 30000 | 244 |
| 296 | 20240419 | 134200 | 4822354550 | 30000 | 29950 | 30000 | 29900 | 333 |
| 297 | 20240419 | 134100 | 4812380850 | 29950 | 30000 | 30000 | 29950 | 147 |
| 298 | 20240419 | 134000 | 4807977400 | 30000 | 29950 | 30000 | 29950 | 477 |
| 299 | 20240419 | 133900 | 4793678950 | 29950 | 29950 | 29950 | 29950 | 81 |
| 300 | 20240419 | 133800 | 4791253000 | 29950 | 29950 | 29950 | 29950 | 167 |
| 301 | 20240419 | 133700 | 4786251350 | 29950 | 29950 | 29950 | 29950 | 16 |
| 302 | 20240419 | 133600 | 4785772150 | 29950 | 29950 | 30000 | 29950 | 465 |
| 303 | 20240419 | 133500 | 4771829650 | 29950 | 30000 | 30000 | 29950 | 51 |
| 304 | 20240419 | 133400 | 4770300850 | 29950 | 30000 | 30000 | 29950 | 443 |
| 305 | 20240419 | 133300 | 4757032500 | 30000 | 30000 | 30050 | 30000 | 316 |
| 306 | 20240419 | 133200 | 4747551100 | 30000 | 30000 | 30050 | 30000 | 206 |
| 307 | 20240419 | 133100 | 4741368850 | 30000 | 30050 | 30050 | 29950 | 1121 |
| 308 | 20240419 | 133000 | 4707732500 | 30000 | 29950 | 30050 | 29950 | 873 |
| 309 | 20240419 | 132900 | 4681550500 | 29950 | 30000 | 30000 | 29950 | 343 |
| 310 | 20240419 | 132800 | 4671267800 | 29950 | 30000 | 30000 | 29950 | 166 |
| 311 | 20240419 | 132700 | 4666289950 | 30000 | 30000 | 30000 | 30000 | 151 |
| 312 | 20240419 | 132600 | 4661759950 | 30000 | 30000 | 30000 | 29950 | 372 |
| 313 | 20240419 | 132500 | 4650613950 | 30000 | 29950 | 30000 | 29950 | 305 |
| 314 | 20240419 | 132400 | 4641472350 | 29950 | 29950 | 29950 | 29900 | 96 |
| 315 | 20240419 | 132300 | 4638598300 | 29850 | 29950 | 29950 | 29850 | 196 |
| 316 | 20240419 | 132200 | 4632737400 | 29950 | 29850 | 29950 | 29850 | 216 |
| 317 | 20240419 | 132100 | 4626280200 | 29850 | 29800 | 29900 | 29800 | 179 |
| 318 | 20240419 | 132000 | 4620932050 | 29800 | 29950 | 29950 | 29800 | 2970 |
| 319 | 20240419 | 131900 | 4532320050 | 29950 | 30050 | 30100 | 29950 | 1192 |
| 320 | 20240419 | 131800 | 4496562750 | 30000 | 30100 | 30100 | 30000 | 175 |
| 321 | 20240419 | 131700 | 4491302400 | 30050 | 30050 | 30050 | 30000 | 711 |
| 322 | 20240419 | 131600 | 4469940400 | 30050 | 30050 | 30050 | 30050 | 86 |
| 323 | 20240419 | 131500 | 4467356100 | 30000 | 30050 | 30050 | 30000 | 118 |
| 324 | 20240419 | 131400 | 4463810700 | 30000 | 30100 | 30100 | 30000 | 442 |
| 325 | 20240419 | 131300 | 4450525800 | 30100 | 30100 | 30100 | 30100 | 735 |
| 326 | 20240419 | 131200 | 4428402300 | 30050 | 30050 | 30150 | 30050 | 213 |
| 327 | 20240419 | 131100 | 4421995950 | 30050 | 30050 | 30100 | 30050 | 86 |
| 328 | 20240419 | 131000 | 4419410550 | 30050 | 30050 | 30050 | 30000 | 189 |
| 329 | 20240419 | 130900 | 4413732250 | 30050 | 30150 | 30150 | 30050 | 169 |
| 330 | 20240419 | 130800 | 4408642850 | 30150 | 30150 | 30150 | 30050 | 510 |
| 331 | 20240419 | 130700 | 4393266800 | 30100 | 30100 | 30150 | 30050 | 183 |
| 332 | 20240419 | 130600 | 4387757600 | 30050 | 30050 | 30050 | 30050 | 326 |
| 333 | 20240419 | 130500 | 4377961300 | 30050 | 30050 | 30050 | 30000 | 149 |
| 334 | 20240419 | 130400 | 4373487250 | 30050 | 30050 | 30050 | 30050 | 756 |
| 335 | 20240419 | 130300 | 4350769450 | 30050 | 30100 | 30200 | 30000 | 690 |
| 336 | 20240419 | 130200 | 4330039200 | 30100 | 30150 | 30150 | 30050 | 495 |
| 337 | 20240419 | 130100 | 4315132400 | 30150 | 30100 | 30150 | 30050 | 385 |
| 338 | 20240419 | 130000 | 4303543500 | 30050 | 30150 | 30150 | 30050 | 357 |
| 339 | 20240419 | 125900 | 4292801150 | 30100 | 30150 | 30150 | 30100 | 506 |
| 340 | 20240419 | 125800 | 4277547600 | 30150 | 30150 | 30150 | 30100 | 148 |
| 341 | 20240419 | 125700 | 4273087400 | 30150 | 30150 | 30150 | 30150 | 227 |
| 342 | 20240419 | 125600 | 4266243350 | 30150 | 30150 | 30150 | 30100 | 180 |
| 343 | 20240419 | 125500 | 4260819800 | 30200 | 30100 | 30200 | 30100 | 355 |
| 344 | 20240419 | 125400 | 4250130300 | 30150 | 30100 | 30200 | 30100 | 222 |
| 345 | 20240419 | 125300 | 4243439150 | 30100 | 30100 | 30100 | 30100 | 778 |
| 346 | 20240419 | 125200 | 4220021350 | 30100 | 30050 | 30100 | 30050 | 147 |
| 347 | 20240419 | 125100 | 4215602650 | 30000 | 30100 | 30100 | 30000 | 297 |
| 348 | 20240419 | 125000 | 4206671100 | 30100 | 29900 | 30100 | 29900 | 3240 |
| 349 | 20240419 | 124900 | 4109580800 | 29950 | 29900 | 29950 | 29900 | 63 |
| 350 | 20240419 | 124800 | 4107695600 | 29900 | 29900 | 29950 | 29900 | 391 |
| 351 | 20240419 | 124700 | 4095997250 | 29950 | 29950 | 29950 | 29950 | 93 |
| 352 | 20240419 | 124600 | 4093211900 | 29950 | 29950 | 29950 | 29950 | 28 |
| 353 | 20240419 | 124500 | 4092373300 | 29900 | 29900 | 29900 | 29900 | 87 |
| 354 | 20240419 | 124400 | 4089772000 | 29950 | 29900 | 29950 | 29900 | 113 |
| 355 | 20240419 | 124300 | 4086387850 | 29900 | 29950 | 29950 | 29900 | 143 |
| 356 | 20240419 | 124200 | 4082105500 | 29900 | 29900 | 29900 | 29900 | 25 |
| 357 | 20240419 | 124100 | 4081358000 | 29900 | 29850 | 29900 | 29850 | 109 |
| 358 | 20240419 | 124000 | 4078101750 | 29900 | 29850 | 29900 | 29850 | 166 |
| 359 | 20240419 | 123900 | 4073142050 | 29850 | 29800 | 29850 | 29800 | 566 |
| 360 | 20240419 | 123800 | 4056272900 | 29800 | 29850 | 29850 | 29800 | 953 |
| 361 | 20240419 | 123700 | 4027844800 | 29850 | 29900 | 29900 | 29850 | 1570 |
| 362 | 20240419 | 123600 | 3980905900 | 29950 | 29950 | 29950 | 29900 | 132 |
| 363 | 20240419 | 123500 | 3976953400 | 29900 | 29950 | 29950 | 29900 | 378 |
| 364 | 20240419 | 123400 | 3965644400 | 29900 | 29900 | 29950 | 29900 | 100 |
| 365 | 20240419 | 123300 | 3962653450 | 29950 | 29950 | 29950 | 29950 | 164 |
| 366 | 20240419 | 123200 | 3957741650 | 29950 | 29900 | 29950 | 29900 | 107 |
| 367 | 20240419 | 123100 | 3954539850 | 29950 | 29950 | 29950 | 29900 | 494 |
| 368 | 20240419 | 123000 | 3939745700 | 29950 | 29950 | 29950 | 29900 | 30 |
| 369 | 20240419 | 122900 | 3938847250 | 29950 | 29950 | 29950 | 29950 | 784 |
| 370 | 20240419 | 122800 | 3915366450 | 29900 | 29900 | 29900 | 29850 | 180 |
| 371 | 20240419 | 122700 | 3909985600 | 29900 | 29900 | 29950 | 29900 | 374 |
| 372 | 20240419 | 122600 | 3898801200 | 29900 | 29900 | 29900 | 29900 | 179 |
| 373 | 20240419 | 122500 | 3893449100 | 29900 | 29900 | 29900 | 29850 | 304 |
| 374 | 20240419 | 122400 | 3884362000 | 29900 | 29900 | 29950 | 29850 | 814 |
| 375 | 20240419 | 122300 | 3860044550 | 29950 | 29950 | 29950 | 29900 | 181 |
| 376 | 20240419 | 122200 | 3854625950 | 29950 | 29950 | 30000 | 29900 | 349 |
| 377 | 20240419 | 122100 | 3844172800 | 29950 | 29900 | 29950 | 29850 | 191 |
| 378 | 20240419 | 122000 | 3838456500 | 29900 | 29900 | 29900 | 29900 | 112 |
| 379 | 20240419 | 121900 | 3835107700 | 29900 | 29900 | 29900 | 29900 | 306 |
| 380 | 20240419 | 121800 | 3825958300 | 29900 | 29900 | 29900 | 29900 | 290 |
| 381 | 20240419 | 121700 | 3817287300 | 29900 | 29900 | 29900 | 29850 | 51 |
| 382 | 20240419 | 121600 | 3815763550 | 29850 | 29900 | 29900 | 29850 | 158 |
| 383 | 20240419 | 121500 | 3811040050 | 29950 | 29900 | 29950 | 29900 | 633 |
| 384 | 20240419 | 121400 | 3792093900 | 29900 | 29900 | 29900 | 29850 | 71 |
| 385 | 20240419 | 121300 | 3789972150 | 29900 | 29900 | 29900 | 29850 | 36 |
| 386 | 20240419 | 121200 | 3788896250 | 29900 | 29850 | 29900 | 29850 | 140 |
| 387 | 20240419 | 121100 | 3784715350 | 29850 | 29850 | 29900 | 29850 | 1099 |
| 388 | 20240419 | 121000 | 3751881550 | 29900 | 29900 | 29900 | 29850 | 429 |
| 389 | 20240419 | 120900 | 3739055650 | 29850 | 29850 | 29900 | 29850 | 158 |
| 390 | 20240419 | 120800 | 3734332450 | 29900 | 29900 | 29900 | 29900 | 298 |
| 391 | 20240419 | 120700 | 3725422250 | 29900 | 29850 | 29900 | 29850 | 207 |
| 392 | 20240419 | 120600 | 3719235650 | 29900 | 29900 | 29900 | 29900 | 28 |
| 393 | 20240419 | 120500 | 3718398450 | 29900 | 29900 | 29900 | 29900 | 86 |
| 394 | 20240419 | 120400 | 3715827050 | 29900 | 29850 | 29900 | 29800 | 205 |
| 395 | 20240419 | 120300 | 3709708150 | 29850 | 29800 | 29850 | 29800 | 63 |
| 396 | 20240419 | 120200 | 3707828950 | 29850 | 29850 | 29900 | 29850 | 880 |
| 397 | 20240419 | 120100 | 3681559550 | 29850 | 29850 | 29850 | 29850 | 61 |
| 398 | 20240419 | 120000 | 3679738700 | 29850 | 29750 | 29850 | 29750 | 211 |
| 399 | 20240419 | 115900 | 3673449250 | 29750 | 29800 | 29800 | 29750 | 217 |
| 400 | 20240419 | 115800 | 3666983150 | 29750 | 29800 | 29800 | 29750 | 135 |
| 401 | 20240419 | 115700 | 3662961650 | 29800 | 29800 | 29800 | 29750 | 165 |
| 402 | 20240419 | 115600 | 3658048700 | 29750 | 29800 | 29800 | 29750 | 111 |
| 403 | 20240419 | 115500 | 3654744150 | 29800 | 29750 | 29800 | 29750 | 494 |
| 404 | 20240419 | 115400 | 3640042050 | 29750 | 29700 | 29800 | 29700 | 297 |
| 405 | 20240419 | 115300 | 3631210500 | 29700 | 29750 | 29750 | 29650 | 250 |
| 406 | 20240419 | 115200 | 3623780500 | 29650 | 29650 | 29750 | 29650 | 183 |
| 407 | 20240419 | 115100 | 3618340100 | 29600 | 29650 | 29700 | 29600 | 116 |
| 408 | 20240419 | 115000 | 3614901000 | 29750 | 29650 | 29750 | 29600 | 751 |
| 409 | 20240419 | 114900 | 3592592100 | 29650 | 29650 | 29650 | 29600 | 118 |
| 410 | 20240419 | 114800 | 3589094550 | 29650 | 29600 | 29650 | 29600 | 42 |
| 411 | 20240419 | 114700 | 3587850000 | 29550 | 29550 | 29650 | 29550 | 122 |
| 412 | 20240419 | 114600 | 3584237750 | 29600 | 29700 | 29700 | 29550 | 1613 |
| 413 | 20240419 | 114500 | 3536436000 | 29700 | 29700 | 29700 | 29700 | 316 |
| 414 | 20240419 | 114400 | 3527050800 | 29750 | 29750 | 29750 | 29750 | 27 |
| 415 | 20240419 | 114300 | 3526247550 | 29750 | 29700 | 29750 | 29700 | 169 |
| 416 | 20240419 | 114200 | 3521220750 | 29750 | 29700 | 29750 | 29700 | 118 |
| 417 | 20240419 | 114100 | 3517712250 | 29700 | 29750 | 29750 | 29700 | 37 |
| 418 | 20240419 | 114000 | 3516611800 | 29750 | 29850 | 29850 | 29750 | 139 |
| 419 | 20240419 | 113900 | 3512469900 | 29800 | 29750 | 29800 | 29750 | 420 |
| 420 | 20240419 | 113800 | 3499960350 | 29700 | 29750 | 29750 | 29700 | 51 |
| 421 | 20240419 | 113700 | 3498444250 | 29750 | 29650 | 29750 | 29650 | 969 |
| 422 | 20240419 | 113600 | 3469709400 | 29600 | 29700 | 29700 | 29600 | 244 |
| 423 | 20240419 | 113500 | 3462475500 | 29650 | 29650 | 29700 | 29650 | 239 |
| 424 | 20240419 | 113400 | 3455382500 | 29650 | 29650 | 29650 | 29650 | 170 |
| 425 | 20240419 | 113300 | 3450342000 | 29650 | 29600 | 29700 | 29600 | 67 |
| 426 | 20240419 | 113200 | 3448352750 | 29600 | 29600 | 29650 | 29600 | 135 |
| 427 | 20240419 | 113100 | 3444354200 | 29600 | 29600 | 29650 | 29550 | 573 |
| 428 | 20240419 | 113000 | 3427390700 | 29600 | 29750 | 29750 | 29600 | 1554 |
| 429 | 20240419 | 112900 | 3381211900 | 29800 | 29800 | 29800 | 29750 | 110 |
| 430 | 20240419 | 112800 | 3377934550 | 29800 | 29750 | 29800 | 29750 | 350 |
| 431 | 20240419 | 112700 | 3367514450 | 29750 | 29700 | 29750 | 29700 | 269 |
| 432 | 20240419 | 112600 | 3359512700 | 29700 | 29750 | 29800 | 29700 | 413 |
| 433 | 20240419 | 112500 | 3347221700 | 29750 | 29750 | 29800 | 29750 | 247 |
| 434 | 20240419 | 112400 | 3339867150 | 29750 | 29750 | 29800 | 29700 | 395 |
| 435 | 20240419 | 112300 | 3328110000 | 29700 | 29700 | 29750 | 29700 | 111 |
| 436 | 20240419 | 112200 | 3324809250 | 29750 | 29700 | 29750 | 29700 | 92 |
| 437 | 20240419 | 112100 | 3322073700 | 29800 | 29650 | 29800 | 29650 | 460 |
| 438 | 20240419 | 112000 | 3308419850 | 29650 | 29750 | 29750 | 29650 | 1032 |
| 439 | 20240419 | 111900 | 3277763200 | 29750 | 29800 | 29800 | 29750 | 183 |
| 440 | 20240419 | 111800 | 3272312050 | 29750 | 29750 | 29800 | 29750 | 63 |
| 441 | 20240419 | 111700 | 3270436150 | 29750 | 29800 | 29800 | 29750 | 359 |
| 442 | 20240419 | 111600 | 3259753650 | 29800 | 29750 | 29800 | 29650 | 1322 |
| 443 | 20240419 | 111500 | 3220479250 | 29750 | 29850 | 29850 | 29750 | 618 |
| 444 | 20240419 | 111400 | 3202072400 | 29850 | 29800 | 29850 | 29800 | 201 |
| 445 | 20240419 | 111300 | 3196078750 | 29800 | 29900 | 29900 | 29800 | 377 |
| 446 | 20240419 | 111200 | 3184822550 | 29900 | 29850 | 29900 | 29850 | 306 |
| 447 | 20240419 | 111100 | 3175684200 | 29850 | 29900 | 29900 | 29850 | 157 |
| 448 | 20240419 | 111000 | 3170992650 | 29900 | 29850 | 29900 | 29850 | 380 |
| 449 | 20240419 | 110900 | 3159644700 | 29900 | 29900 | 29900 | 29900 | 152 |
| 450 | 20240419 | 110800 | 3155099900 | 29900 | 29950 | 29950 | 29900 | 187 |
| 451 | 20240419 | 110700 | 3149502750 | 30000 | 29950 | 30050 | 29900 | 290 |
| 452 | 20240419 | 110600 | 3140811400 | 29950 | 29900 | 30000 | 29900 | 531 |
| 453 | 20240419 | 110500 | 3124906850 | 29900 | 29850 | 29900 | 29850 | 66 |
| 454 | 20240419 | 110400 | 3122934950 | 29900 | 29900 | 29950 | 29850 | 769 |
| 455 | 20240419 | 110300 | 3099933900 | 29850 | 30000 | 30000 | 29850 | 745 |
| 456 | 20240419 | 110200 | 3077663100 | 30000 | 29950 | 30000 | 29950 | 102 |
| 457 | 20240419 | 110100 | 3074606850 | 30000 | 30100 | 30100 | 30000 | 555 |
| 458 | 20240419 | 110000 | 3057930600 | 30100 | 30100 | 30100 | 30050 | 286 |
| 459 | 20240419 | 105900 | 3049323150 | 30100 | 30050 | 30100 | 30050 | 147 |
| 460 | 20240419 | 105800 | 3044899950 | 30100 | 30150 | 30150 | 30050 | 541 |
| 461 | 20240419 | 105700 | 3028619850 | 30100 | 30150 | 30150 | 30100 | 198 |
| 462 | 20240419 | 105600 | 3022653700 | 30150 | 30150 | 30150 | 30100 | 379 |
| 463 | 20240419 | 105500 | 3011233150 | 30150 | 30200 | 30200 | 30050 | 192 |
| 464 | 20240419 | 105400 | 3005447600 | 30200 | 30250 | 30250 | 30050 | 514 |
| 465 | 20240419 | 105300 | 2989941600 | 30250 | 30250 | 30250 | 30200 | 593 |
| 466 | 20240419 | 105200 | 2972010000 | 30250 | 30250 | 30250 | 30250 | 208 |
| 467 | 20240419 | 105100 | 2965718000 | 30250 | 30250 | 30250 | 30250 | 111 |
| 468 | 20240419 | 105000 | 2962360250 | 30200 | 30150 | 30200 | 30150 | 252 |
| 469 | 20240419 | 104900 | 2954751400 | 30200 | 30150 | 30200 | 30150 | 157 |
| 470 | 20240419 | 104800 | 2950016300 | 30100 | 30100 | 30150 | 30100 | 619 |
| 471 | 20240419 | 104700 | 2931378900 | 30150 | 30200 | 30200 | 29850 | 1522 |
| 472 | 20240419 | 104600 | 2885653550 | 30200 | 30200 | 30250 | 30200 | 186 |
| 473 | 20240419 | 104500 | 2880036150 | 30200 | 30200 | 30200 | 30200 | 129 |
| 474 | 20240419 | 104400 | 2876140350 | 30100 | 30300 | 30300 | 30100 | 334 |
| 475 | 20240419 | 104300 | 2866055300 | 30250 | 30350 | 30350 | 30200 | 458 |
| 476 | 20240419 | 104200 | 2852187150 | 30400 | 30300 | 30400 | 30250 | 372 |
| 477 | 20240419 | 104100 | 2840917750 | 30300 | 30350 | 30400 | 30250 | 318 |
| 478 | 20240419 | 104000 | 2831270300 | 30300 | 30250 | 30400 | 30250 | 268 |
| 479 | 20240419 | 103900 | 2823146050 | 30250 | 30350 | 30350 | 30150 | 3389 |
| 480 | 20240419 | 103800 | 2720709900 | 30300 | 30300 | 30300 | 30300 | 136 |
| 481 | 20240419 | 103700 | 2716589100 | 30300 | 30300 | 30300 | 30300 | 352 |
| 482 | 20240419 | 103600 | 2705923500 | 30300 | 30250 | 30300 | 30200 | 534 |
| 483 | 20240419 | 103500 | 2689766350 | 30250 | 30250 | 30250 | 30150 | 530 |
| 484 | 20240419 | 103400 | 2673757300 | 30250 | 30350 | 30350 | 30150 | 2110 |
| 485 | 20240419 | 103300 | 2609954650 | 30300 | 30350 | 30350 | 30300 | 955 |
| 486 | 20240419 | 103200 | 2581009400 | 30350 | 30300 | 30350 | 30300 | 234 |
| 487 | 20240419 | 103100 | 2573909600 | 30350 | 30350 | 30350 | 30300 | 365 |
| 488 | 20240419 | 103000 | 2562840700 | 30350 | 30400 | 30400 | 30300 | 1112 |
| 489 | 20240419 | 102900 | 2529101000 | 30350 | 30500 | 30500 | 30350 | 611 |
| 490 | 20240419 | 102800 | 2510501200 | 30550 | 30500 | 30550 | 30500 | 421 |
| 491 | 20240419 | 102700 | 2497644900 | 30500 | 30450 | 30500 | 30450 | 665 |
| 492 | 20240419 | 102600 | 2477363400 | 30450 | 30450 | 30500 | 30450 | 262 |
| 493 | 20240419 | 102500 | 2469373250 | 30450 | 30400 | 30500 | 30400 | 303 |
| 494 | 20240419 | 102400 | 2460148000 | 30450 | 30450 | 30500 | 30450 | 494 |
| 495 | 20240419 | 102300 | 2445104250 | 30450 | 30500 | 30500 | 30450 | 402 |
| 496 | 20240419 | 102200 | 2432857150 | 30500 | 30500 | 30500 | 30350 | 369 |
| 497 | 20240419 | 102100 | 2421624200 | 30500 | 30550 | 30600 | 30400 | 766 |
| 498 | 20240419 | 102000 | 2398253650 | 30550 | 30550 | 30600 | 30500 | 590 |
| 499 | 20240419 | 101900 | 2380212550 | 30550 | 30650 | 30650 | 30550 | 364 |
| 500 | 20240419 | 101800 | 2369078150 | 30600 | 30550 | 30600 | 30550 | 260 |
| 501 | 20240419 | 101700 | 2361132500 | 30500 | 30600 | 30600 | 30500 | 778 |
| 502 | 20240419 | 101600 | 2337380400 | 30600 | 30600 | 30600 | 30450 | 970 |
| 503 | 20240419 | 101500 | 2307795500 | 30600 | 30650 | 30650 | 30600 | 348 |
| 504 | 20240419 | 101400 | 2297133000 | 30650 | 30650 | 30700 | 30600 | 924 |
| 505 | 20240419 | 101300 | 2268799450 | 30600 | 30650 | 30650 | 30600 | 138 |
| 506 | 20240419 | 101200 | 2264573000 | 30650 | 30700 | 30750 | 30650 | 2862 |
| 507 | 20240419 | 101100 | 2176805350 | 30700 | 30600 | 30700 | 30600 | 3900 |
| 508 | 20240419 | 101000 | 2057297450 | 30550 | 30500 | 30600 | 30450 | 674 |
| 509 | 20240419 | 100900 | 2036696400 | 30500 | 30600 | 30600 | 30450 | 1032 |
| 510 | 20240419 | 100800 | 2005207100 | 30600 | 30550 | 30600 | 30550 | 890 |
| 511 | 20240419 | 100700 | 1977974250 | 30550 | 30450 | 30550 | 30450 | 960 |
| 512 | 20240419 | 100600 | 1948688900 | 30500 | 30500 | 30600 | 30500 | 5903 |
| 513 | 20240419 | 100500 | 1768547350 | 30450 | 30500 | 30500 | 30450 | 312 |
| 514 | 20240419 | 100400 | 1759031950 | 30500 | 30450 | 30500 | 30450 | 294 |
| 515 | 20240419 | 100300 | 1750078900 | 30450 | 30400 | 30450 | 30350 | 250 |
| 516 | 20240419 | 100200 | 1742471250 | 30400 | 30400 | 30450 | 30400 | 991 |
| 517 | 20240419 | 100100 | 1712309300 | 30450 | 30300 | 30450 | 30300 | 1135 |
| 518 | 20240419 | 100000 | 1677844450 | 30350 | 30200 | 30350 | 30150 | 579 |
| 519 | 20240419 | 095900 | 1660353100 | 30200 | 30200 | 30200 | 30150 | 452 |
| 520 | 20240419 | 095800 | 1646713400 | 30150 | 30200 | 30200 | 30150 | 399 |
| 521 | 20240419 | 095700 | 1634663650 | 30150 | 30250 | 30250 | 30100 | 1248 |
| 522 | 20240419 | 095600 | 1596967650 | 30250 | 30350 | 30350 | 30250 | 398 |
| 523 | 20240419 | 095500 | 1584920200 | 30350 | 30250 | 30450 | 30250 | 3556 |
| 524 | 20240419 | 095400 | 1477013050 | 30300 | 30150 | 30300 | 30150 | 605 |
| 525 | 20240419 | 095300 | 1458734550 | 30150 | 30100 | 30200 | 30100 | 484 |
| 526 | 20240419 | 095200 | 1444143800 | 30050 | 30050 | 30100 | 30050 | 418 |
| 527 | 20240419 | 095100 | 1431573300 | 30050 | 30050 | 30050 | 30050 | 50 |
| 528 | 20240419 | 095000 | 1430070800 | 30050 | 30000 | 30050 | 30000 | 375 |
| 529 | 20240419 | 094900 | 1418802400 | 30050 | 29950 | 30050 | 29950 | 637 |
| 530 | 20240419 | 094800 | 1399701050 | 29950 | 29850 | 29950 | 29850 | 148 |
| 531 | 20240419 | 094700 | 1395277550 | 29900 | 29900 | 29950 | 29800 | 592 |
| 532 | 20240419 | 094600 | 1377585200 | 29950 | 29950 | 29950 | 29950 | 140 |
| 533 | 20240419 | 094500 | 1373392200 | 29900 | 29900 | 29950 | 29800 | 1314 |
| 534 | 20240419 | 094400 | 1334131550 | 29850 | 29750 | 29900 | 29750 | 2592 |
| 535 | 20240419 | 094300 | 1256871300 | 29750 | 29750 | 29800 | 29600 | 1126 |
| 536 | 20240419 | 094200 | 1223473650 | 29750 | 29700 | 29800 | 29700 | 979 |
| 537 | 20240419 | 094100 | 1194348550 | 29700 | 29700 | 29700 | 29700 | 83 |
| 538 | 20240419 | 094000 | 1191883450 | 29650 | 29700 | 29750 | 29650 | 270 |
| 539 | 20240419 | 093900 | 1183867450 | 29750 | 29750 | 29800 | 29700 | 545 |
| 540 | 20240419 | 093800 | 1167653550 | 29700 | 29700 | 29750 | 29700 | 183 |
| 541 | 20240419 | 093700 | 1162216500 | 29700 | 29600 | 29700 | 29550 | 1869 |
| 542 | 20240419 | 093600 | 1106903000 | 29600 | 29700 | 29750 | 29600 | 146 |
| 543 | 20240419 | 093500 | 1102574200 | 29750 | 29700 | 29750 | 29550 | 761 |
| 544 | 20240419 | 093400 | 1079970500 | 29650 | 29750 | 29750 | 29550 | 836 |
| 545 | 20240419 | 093300 | 1055141100 | 29750 | 29600 | 29750 | 29500 | 2690 |
| 546 | 20240419 | 093200 | 975204550 | 29550 | 29850 | 29850 | 29500 | 9109 |
| 547 | 20240419 | 093100 | 705850100 | 29900 | 29900 | 29900 | 29850 | 124 |
| 548 | 20240419 | 093000 | 702147000 | 29900 | 29850 | 29900 | 29800 | 531 |
| 549 | 20240419 | 092900 | 686298200 | 29850 | 29800 | 29850 | 29750 | 343 |
| 550 | 20240419 | 092800 | 676073400 | 29750 | 29700 | 29850 | 29650 | 435 |
| 551 | 20240419 | 092700 | 663130250 | 29600 | 29700 | 29700 | 29600 | 550 |
| 552 | 20240419 | 092600 | 646827600 | 29800 | 29950 | 29950 | 29650 | 2112 |
| 553 | 20240419 | 092500 | 584062750 | 29900 | 29850 | 29950 | 29850 | 59 |
| 554 | 20240419 | 092400 | 582297300 | 29900 | 29900 | 29900 | 29850 | 244 |
| 555 | 20240419 | 092300 | 575003200 | 29900 | 29800 | 29900 | 29800 | 378 |
| 556 | 20240419 | 092200 | 563724200 | 29800 | 29850 | 29850 | 29800 | 201 |
| 557 | 20240419 | 092100 | 557726100 | 29850 | 29750 | 29950 | 29750 | 1062 |
| 558 | 20240419 | 092000 | 525974250 | 29750 | 29800 | 29800 | 29750 | 82 |
| 559 | 20240419 | 091900 | 523534700 | 29750 | 29850 | 29850 | 29750 | 614 |
| 560 | 20240419 | 091800 | 505253550 | 29850 | 29850 | 29900 | 29850 | 338 |
| 561 | 20240419 | 091700 | 495164050 | 29850 | 29850 | 29850 | 29850 | 191 |
| 562 | 20240419 | 091600 | 489462700 | 29850 | 29850 | 29950 | 29850 | 578 |
| 563 | 20240419 | 091500 | 472180400 | 29850 | 29950 | 29950 | 29700 | 437 |
| 564 | 20240419 | 091400 | 459163500 | 29950 | 29850 | 29950 | 29800 | 330 |
| 565 | 20240419 | 091300 | 449310550 | 29750 | 29800 | 29800 | 29700 | 377 |
| 566 | 20240419 | 091200 | 438089700 | 29700 | 29750 | 29800 | 29700 | 532 |
| 567 | 20240419 | 091100 | 422265850 | 29750 | 29750 | 29900 | 29750 | 486 |
| 568 | 20240419 | 091000 | 407784000 | 29850 | 29900 | 29900 | 29800 | 427 |
| 569 | 20240419 | 090900 | 395054500 | 29750 | 29850 | 29900 | 29750 | 713 |
| 570 | 20240419 | 090800 | 373806450 | 29900 | 29850 | 29950 | 29800 | 353 |
| 571 | 20240419 | 090700 | 363263400 | 29950 | 29850 | 29950 | 29750 | 1292 |
| 572 | 20240419 | 090600 | 324699050 | 29800 | 29750 | 29950 | 29700 | 1006 |
| 573 | 20240419 | 090500 | 294734550 | 29700 | 30000 | 30000 | 29700 | 1853 |
| 574 | 20240419 | 090400 | 239441500 | 30100 | 30050 | 30300 | 29950 | 1836 |
| 575 | 20240419 | 090300 | 184315200 | 30000 | 29950 | 30000 | 29900 | 869 |
| 576 | 20240419 | 090200 | 158254950 | 29950 | 30000 | 30050 | 29950 | 710 |
| 577 | 20240419 | 090100 | 136969100 | 30000 | 30100 | 30100 | 30000 | 639 |
| 578 | 20240419 | 090000 | 117782200 | 30100 | 30200 | 30400 | 30000 | 3909 |