33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240419 | 191200 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 19996 |
| 3 | 20240419 | 191100 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 4 | 20240419 | 191000 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 5 | 20240419 | 190900 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 6 | 20240419 | 190800 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 7 | 20240419 | 190700 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 8 | 20240419 | 190600 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 9 | 20240419 | 190500 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 10 | 20240419 | 190400 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 11 | 20240419 | 190300 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 12 | 20240419 | 190200 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 13 | 20240419 | 190100 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 14 | 20240419 | 190000 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 15 | 20240419 | 185900 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 16 | 20240419 | 185800 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 17 | 20240419 | 185700 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 18 | 20240419 | 185600 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 19 | 20240419 | 185500 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 20 | 20240419 | 185400 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 21 | 20240419 | 185300 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 22 | 20240419 | 185200 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 23 | 20240419 | 185100 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 24 | 20240419 | 185000 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 25 | 20240419 | 184900 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 26 | 20240419 | 184800 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 27 | 20240419 | 184700 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 28 | 20240419 | 184600 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 29 | 20240419 | 184500 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 30 | 20240419 | 184400 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 31 | 20240419 | 184300 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 32 | 20240419 | 184200 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 19996 |
| 33 | 20240419 | 184100 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 34 | 20240419 | 184000 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 35 | 20240419 | 183900 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 36 | 20240419 | 183800 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 37 | 20240419 | 183700 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 38 | 20240419 | 183600 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 39 | 20240419 | 183500 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 40 | 20240419 | 183400 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 41 | 20240419 | 183300 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 42 | 20240419 | 183200 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 43 | 20240419 | 183100 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 44 | 20240419 | 183000 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 45 | 20240419 | 182900 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 46 | 20240419 | 182800 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 47 | 20240419 | 182700 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 48 | 20240419 | 182600 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 49 | 20240419 | 182500 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 50 | 20240419 | 182400 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 51 | 20240419 | 182300 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 52 | 20240419 | 182200 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 53 | 20240419 | 182100 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 54 | 20240419 | 182000 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 55 | 20240419 | 181900 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 56 | 20240419 | 181800 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 57 | 20240419 | 181700 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 58 | 20240419 | 181600 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 59 | 20240419 | 181500 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 60 | 20240419 | 181400 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 61 | 20240419 | 181300 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 62 | 20240419 | 181200 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 19996 |
| 63 | 20240419 | 181100 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 64 | 20240419 | 181000 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 65 | 20240419 | 180900 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 66 | 20240419 | 180800 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 67 | 20240419 | 180700 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 68 | 20240419 | 180600 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 69 | 20240419 | 180500 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 70 | 20240419 | 180400 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 71 | 20240419 | 180300 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 72 | 20240419 | 180200 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 73 | 20240419 | 180100 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 74 | 20240419 | 180000 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 75 | 20240419 | 175900 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 76 | 20240419 | 175800 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 77 | 20240419 | 175700 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 78 | 20240419 | 175600 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 79 | 20240419 | 175500 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 80 | 20240419 | 175400 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 81 | 20240419 | 175300 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 82 | 20240419 | 175200 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 83 | 20240419 | 175100 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 84 | 20240419 | 175000 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 85 | 20240419 | 174900 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 86 | 20240419 | 174800 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 87 | 20240419 | 174700 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 88 | 20240419 | 174600 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 89 | 20240419 | 174500 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 90 | 20240419 | 174400 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 91 | 20240419 | 174300 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 92 | 20240419 | 174200 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 19996 |
| 93 | 20240419 | 174100 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 94 | 20240419 | 174000 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 95 | 20240419 | 173900 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 96 | 20240419 | 173800 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 97 | 20240419 | 173700 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 98 | 20240419 | 173600 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 99 | 20240419 | 173500 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 100 | 20240419 | 173400 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 101 | 20240419 | 173300 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 102 | 20240419 | 173200 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 103 | 20240419 | 173100 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 104 | 20240419 | 173000 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 105 | 20240419 | 172900 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 106 | 20240419 | 172800 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 107 | 20240419 | 172700 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 108 | 20240419 | 172600 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 109 | 20240419 | 172500 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 110 | 20240419 | 172400 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 111 | 20240419 | 172300 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 112 | 20240419 | 172200 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 113 | 20240419 | 172100 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 114 | 20240419 | 172000 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 115 | 20240419 | 171900 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 116 | 20240419 | 171800 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 117 | 20240419 | 171700 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 118 | 20240419 | 171600 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 119 | 20240419 | 171500 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 120 | 20240419 | 171400 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 121 | 20240419 | 171300 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 122 | 20240419 | 171200 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 19996 |
| 123 | 20240419 | 171100 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 124 | 20240419 | 171000 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 125 | 20240419 | 170900 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 126 | 20240419 | 170800 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 127 | 20240419 | 170700 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 128 | 20240419 | 170600 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 129 | 20240419 | 170500 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 130 | 20240419 | 170400 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 131 | 20240419 | 170300 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 132 | 20240419 | 170200 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 133 | 20240419 | 170100 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 134 | 20240419 | 170000 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 135 | 20240419 | 165900 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 136 | 20240419 | 165800 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 137 | 20240419 | 165700 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 138 | 20240419 | 165600 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 139 | 20240419 | 165500 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 140 | 20240419 | 165400 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 141 | 20240419 | 165300 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 142 | 20240419 | 165200 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 143 | 20240419 | 165100 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 144 | 20240419 | 165000 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 145 | 20240419 | 164900 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 146 | 20240419 | 164800 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 147 | 20240419 | 164700 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 148 | 20240419 | 164600 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 149 | 20240419 | 164500 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 150 | 20240419 | 164400 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 151 | 20240419 | 164300 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 152 | 20240419 | 164200 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 19996 |
| 153 | 20240419 | 164100 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 154 | 20240419 | 164000 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 155 | 20240419 | 163900 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 156 | 20240419 | 163800 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 157 | 20240419 | 163700 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 158 | 20240419 | 163600 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 159 | 20240419 | 163500 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 160 | 20240419 | 163400 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 161 | 20240419 | 163300 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 162 | 20240419 | 163200 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 163 | 20240419 | 163100 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 164 | 20240419 | 163000 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 165 | 20240419 | 162900 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 166 | 20240419 | 162800 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 167 | 20240419 | 162700 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 168 | 20240419 | 162600 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 169 | 20240419 | 162500 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 170 | 20240419 | 162400 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 171 | 20240419 | 162300 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 172 | 20240419 | 162200 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 173 | 20240419 | 162100 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 174 | 20240419 | 162000 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 175 | 20240419 | 161900 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 176 | 20240419 | 161800 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 177 | 20240419 | 161700 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 178 | 20240419 | 161600 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 179 | 20240419 | 161500 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 180 | 20240419 | 161400 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 181 | 20240419 | 161300 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 182 | 20240419 | 161200 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 19996 |
| 183 | 20240419 | 161100 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 184 | 20240419 | 161000 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 185 | 20240419 | 160900 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 186 | 20240419 | 160800 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 187 | 20240419 | 160700 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 188 | 20240419 | 160600 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 189 | 20240419 | 160500 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 190 | 20240419 | 160400 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 191 | 20240419 | 160300 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 192 | 20240419 | 160200 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 193 | 20240419 | 160100 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 194 | 20240419 | 160000 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 195 | 20240419 | 155900 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 196 | 20240419 | 155800 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 197 | 20240419 | 155700 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 198 | 20240419 | 155600 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 199 | 20240419 | 155500 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 200 | 20240419 | 155400 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 201 | 20240419 | 155300 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 202 | 20240419 | 155200 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 203 | 20240419 | 155100 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 204 | 20240419 | 155000 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 205 | 20240419 | 154900 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 206 | 20240419 | 154800 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 207 | 20240419 | 154700 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 208 | 20240419 | 154600 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 209 | 20240419 | 154500 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 210 | 20240419 | 154400 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 211 | 20240419 | 154300 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 212 | 20240419 | 154200 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 19996 |
| 213 | 20240419 | 154100 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 214 | 20240419 | 154000 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 215 | 20240419 | 153900 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 216 | 20240419 | 153800 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 217 | 20240419 | 153700 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 218 | 20240419 | 153600 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 219 | 20240419 | 153500 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 220 | 20240419 | 153400 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 221 | 20240419 | 153300 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 222 | 20240419 | 153200 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 223 | 20240419 | 153100 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 224 | 20240419 | 153000 | 35336806950 | 30100 | 30100 | 30100 | 30100 | 19996 |
| 225 | 20240419 | 152900 | 34734927350 | 30100 | 30100 | 30100 | 30100 | 0 |
| 226 | 20240419 | 152800 | 34734927350 | 30100 | 30100 | 30100 | 30100 | 0 |
| 227 | 20240419 | 152700 | 34734927350 | 30100 | 30100 | 30100 | 30100 | 0 |
| 228 | 20240419 | 152600 | 34734927350 | 30100 | 30100 | 30100 | 30100 | 0 |
| 229 | 20240419 | 152500 | 34734927350 | 30100 | 30100 | 30100 | 30100 | 0 |
| 230 | 20240419 | 152400 | 34734927350 | 30100 | 30100 | 30100 | 30100 | 0 |
| 231 | 20240419 | 152300 | 34734927350 | 30100 | 30100 | 30100 | 30100 | 0 |
| 232 | 20240419 | 152200 | 34734927350 | 30100 | 30100 | 30100 | 30100 | 0 |
| 233 | 20240419 | 152100 | 34734927350 | 30100 | 30100 | 30100 | 30100 | 0 |
| 234 | 20240419 | 152000 | 34734927350 | 30100 | 30100 | 30100 | 30100 | 0 |
| 235 | 20240419 | 151900 | 34734927350 | 30100 | 30150 | 30150 | 29950 | 5948 |
| 236 | 20240419 | 151800 | 34555867650 | 30100 | 30050 | 30100 | 30000 | 6444 |
| 237 | 20240419 | 151700 | 34362097400 | 30000 | 30000 | 30050 | 29950 | 1559 |
| 238 | 20240419 | 151600 | 34315293350 | 30000 | 30000 | 30000 | 30000 | 1115 |
| 239 | 20240419 | 151500 | 34281843350 | 30000 | 30000 | 30050 | 30000 | 4007 |
| 240 | 20240419 | 151400 | 34161628200 | 30050 | 30050 | 30100 | 30000 | 680 |
| 241 | 20240419 | 151300 | 34141192650 | 30050 | 30100 | 30100 | 30050 | 2069 |
| 242 | 20240419 | 151200 | 34078932450 | 30050 | 30000 | 30050 | 30000 | 6487 |
| 243 | 20240419 | 151100 | 33884173800 | 30000 | 30000 | 30050 | 30000 | 1855 |
| 244 | 20240419 | 151000 | 33828522200 | 30000 | 30000 | 30050 | 29950 | 588 |
| 245 | 20240419 | 150900 | 33810880450 | 30000 | 30050 | 30050 | 30000 | 485 |
| 246 | 20240419 | 150800 | 33796320900 | 30050 | 30000 | 30100 | 29900 | 4580 |
| 247 | 20240419 | 150700 | 33658832500 | 29950 | 30000 | 30000 | 29750 | 5989 |
| 248 | 20240419 | 150600 | 33479802400 | 29950 | 30000 | 30000 | 29950 | 896 |
| 249 | 20240419 | 150500 | 33452962950 | 29950 | 29950 | 30000 | 29950 | 1434 |
| 250 | 20240419 | 150400 | 33410014250 | 29950 | 30050 | 30050 | 29950 | 2176 |
| 251 | 20240419 | 150300 | 33344723950 | 30050 | 30050 | 30100 | 30050 | 475 |
| 252 | 20240419 | 150200 | 33330444700 | 30050 | 30000 | 30100 | 29950 | 4327 |
| 253 | 20240419 | 150100 | 33200596600 | 29950 | 29950 | 30000 | 29900 | 958 |
| 254 | 20240419 | 150000 | 33171896100 | 29950 | 30100 | 30100 | 29950 | 3353 |
| 255 | 20240419 | 145900 | 33071255400 | 30100 | 30100 | 30100 | 30050 | 217 |
| 256 | 20240419 | 145800 | 33064733250 | 30100 | 30150 | 30150 | 30050 | 242 |
| 257 | 20240419 | 145700 | 33057448350 | 30150 | 30100 | 30150 | 30050 | 301 |
| 258 | 20240419 | 145600 | 33048388550 | 30000 | 30000 | 30100 | 29950 | 2224 |
| 259 | 20240419 | 145500 | 32981648850 | 30000 | 30000 | 30000 | 29950 | 1073 |
| 260 | 20240419 | 145400 | 32949505100 | 30000 | 30000 | 30050 | 30000 | 1259 |
| 261 | 20240419 | 145300 | 32911724900 | 30000 | 30150 | 30150 | 30000 | 2526 |
| 262 | 20240419 | 145200 | 32835708150 | 30150 | 30100 | 30150 | 30100 | 71 |
| 263 | 20240419 | 145100 | 32833570000 | 30100 | 30150 | 30200 | 30100 | 719 |
| 264 | 20240419 | 145000 | 32811892000 | 30100 | 30150 | 30150 | 30100 | 432 |
| 265 | 20240419 | 144900 | 32798874750 | 30100 | 30150 | 30200 | 30100 | 491 |
| 266 | 20240419 | 144800 | 32784079400 | 30150 | 30200 | 30200 | 30100 | 2442 |
| 267 | 20240419 | 144700 | 32710369200 | 30150 | 30200 | 30200 | 30150 | 1095 |
| 268 | 20240419 | 144600 | 32677301700 | 30150 | 30100 | 30150 | 30100 | 4490 |
| 269 | 20240419 | 144500 | 32541932500 | 30100 | 30050 | 30100 | 30050 | 2362 |
| 270 | 20240419 | 144400 | 32470850350 | 30050 | 30050 | 30100 | 30050 | 664 |
| 271 | 20240419 | 144300 | 32450896850 | 30050 | 30000 | 30100 | 30000 | 1574 |
| 272 | 20240419 | 144200 | 32403590050 | 30000 | 29900 | 30050 | 29900 | 1059 |
| 273 | 20240419 | 144100 | 32371846750 | 29900 | 29900 | 29950 | 29900 | 343 |
| 274 | 20240419 | 144000 | 32361579000 | 29950 | 29950 | 29950 | 29900 | 2686 |
| 275 | 20240419 | 143900 | 32281138750 | 29950 | 29950 | 30050 | 29950 | 1245 |
| 276 | 20240419 | 143800 | 32243832750 | 29950 | 30000 | 30000 | 29950 | 665 |
| 277 | 20240419 | 143700 | 32223897900 | 30000 | 29950 | 30000 | 29950 | 687 |
| 278 | 20240419 | 143600 | 32203312900 | 30000 | 30000 | 30000 | 29950 | 1610 |
| 279 | 20240419 | 143500 | 32155074350 | 29950 | 29950 | 30000 | 29950 | 244 |
| 280 | 20240419 | 143400 | 32147765900 | 30000 | 30000 | 30050 | 29950 | 1091 |
| 281 | 20240419 | 143300 | 32115060450 | 30000 | 30100 | 30100 | 30000 | 414 |
| 282 | 20240419 | 143200 | 32102622300 | 30100 | 30050 | 30100 | 30050 | 282 |
| 283 | 20240419 | 143100 | 32094144350 | 30000 | 30150 | 30200 | 30000 | 1557 |
| 284 | 20240419 | 143000 | 32047330300 | 30150 | 30100 | 30150 | 30050 | 1628 |
| 285 | 20240419 | 142900 | 31998257100 | 30050 | 30050 | 30050 | 30050 | 413 |
| 286 | 20240419 | 142800 | 31985846450 | 30050 | 30100 | 30150 | 30000 | 3185 |
| 287 | 20240419 | 142700 | 31890082200 | 30150 | 30050 | 30150 | 30000 | 4894 |
| 288 | 20240419 | 142600 | 31742847250 | 30000 | 30000 | 30050 | 30000 | 1610 |
| 289 | 20240419 | 142500 | 31694530200 | 30000 | 29950 | 30000 | 29950 | 550 |
| 290 | 20240419 | 142400 | 31678057650 | 29950 | 29850 | 29950 | 29850 | 2117 |
| 291 | 20240419 | 142300 | 31614685150 | 29850 | 29750 | 29900 | 29750 | 2240 |
| 292 | 20240419 | 142200 | 31547950300 | 29750 | 29800 | 29800 | 29750 | 496 |
| 293 | 20240419 | 142100 | 31533194050 | 29800 | 29800 | 29800 | 29750 | 649 |
| 294 | 20240419 | 142000 | 31513854350 | 29800 | 29800 | 29850 | 29800 | 675 |
| 295 | 20240419 | 141900 | 31493735550 | 29800 | 29800 | 29800 | 29800 | 265 |
| 296 | 20240419 | 141800 | 31485838550 | 29800 | 29850 | 29850 | 29800 | 602 |
| 297 | 20240419 | 141700 | 31467886350 | 29850 | 29800 | 29850 | 29800 | 913 |
| 298 | 20240419 | 141600 | 31440638600 | 29800 | 29800 | 29850 | 29800 | 1856 |
| 299 | 20240419 | 141500 | 31385329550 | 29800 | 29800 | 29850 | 29800 | 587 |
| 300 | 20240419 | 141400 | 31367836800 | 29800 | 29800 | 29850 | 29800 | 332 |
| 301 | 20240419 | 141300 | 31357934250 | 29800 | 29750 | 29900 | 29750 | 790 |
| 302 | 20240419 | 141200 | 31334363450 | 29700 | 29800 | 29800 | 29650 | 6397 |
| 303 | 20240419 | 141100 | 31144373850 | 29850 | 29850 | 29850 | 29850 | 148 |
| 304 | 20240419 | 141000 | 31139956050 | 29800 | 29750 | 29800 | 29700 | 1344 |
| 305 | 20240419 | 140900 | 31099972300 | 29750 | 29800 | 29800 | 29750 | 3322 |
| 306 | 20240419 | 140800 | 31001083550 | 29800 | 29900 | 30000 | 29800 | 3964 |
| 307 | 20240419 | 140700 | 30882603250 | 29950 | 30050 | 30100 | 29950 | 10446 |
| 308 | 20240419 | 140600 | 30569458150 | 30050 | 30100 | 30100 | 30050 | 901 |
| 309 | 20240419 | 140500 | 30542382550 | 30050 | 30050 | 30100 | 30050 | 696 |
| 310 | 20240419 | 140400 | 30521465500 | 30050 | 30000 | 30050 | 30000 | 589 |
| 311 | 20240419 | 140300 | 30503769550 | 30050 | 30050 | 30050 | 30000 | 690 |
| 312 | 20240419 | 140200 | 30483041600 | 30050 | 30000 | 30050 | 30000 | 638 |
| 313 | 20240419 | 140100 | 30463895000 | 30050 | 30000 | 30050 | 30000 | 195 |
| 314 | 20240419 | 140000 | 30458044250 | 29950 | 29950 | 30000 | 29950 | 1992 |
| 315 | 20240419 | 135900 | 30398291950 | 29950 | 29950 | 29950 | 29950 | 166 |
| 316 | 20240419 | 135800 | 30393320250 | 29950 | 29900 | 30000 | 29900 | 295 |
| 317 | 20240419 | 135700 | 30384478550 | 30000 | 30000 | 30000 | 29900 | 1457 |
| 318 | 20240419 | 135600 | 30340828800 | 30000 | 30000 | 30000 | 29950 | 567 |
| 319 | 20240419 | 135500 | 30323841550 | 30000 | 30000 | 30050 | 29950 | 215 |
| 320 | 20240419 | 135400 | 30317391450 | 30000 | 30000 | 30050 | 29950 | 398 |
| 321 | 20240419 | 135300 | 30305449750 | 30000 | 30050 | 30100 | 30000 | 1113 |
| 322 | 20240419 | 135200 | 30272041150 | 30100 | 30200 | 30200 | 30050 | 1271 |
| 323 | 20240419 | 135100 | 30233759850 | 30150 | 30100 | 30200 | 30100 | 1882 |
| 324 | 20240419 | 135000 | 30177020600 | 30150 | 30100 | 30150 | 30050 | 1066 |
| 325 | 20240419 | 134900 | 30144934600 | 30100 | 30150 | 30150 | 30100 | 682 |
| 326 | 20240419 | 134800 | 30124391900 | 30150 | 30150 | 30150 | 30100 | 2067 |
| 327 | 20240419 | 134700 | 30062132150 | 30150 | 30050 | 30150 | 30000 | 3380 |
| 328 | 20240419 | 134600 | 29960353050 | 30000 | 29950 | 30100 | 29950 | 1952 |
| 329 | 20240419 | 134500 | 29901739800 | 29950 | 29950 | 29950 | 29950 | 153 |
| 330 | 20240419 | 134400 | 29897157450 | 29950 | 30000 | 30000 | 29950 | 963 |
| 331 | 20240419 | 134300 | 29868313750 | 29950 | 30000 | 30000 | 29950 | 902 |
| 332 | 20240419 | 134200 | 29841298800 | 30000 | 29950 | 30000 | 29950 | 2784 |
| 333 | 20240419 | 134100 | 29757780150 | 29950 | 29850 | 29950 | 29850 | 2955 |
| 334 | 20240419 | 134000 | 29669407000 | 29850 | 29850 | 29850 | 29800 | 660 |
| 335 | 20240419 | 133900 | 29649731300 | 29800 | 29850 | 29900 | 29800 | 186 |
| 336 | 20240419 | 133800 | 29644179500 | 29800 | 29850 | 29850 | 29750 | 692 |
| 337 | 20240419 | 133700 | 29623538750 | 29850 | 29800 | 29850 | 29750 | 2773 |
| 338 | 20240419 | 133600 | 29540872900 | 29800 | 29850 | 29850 | 29800 | 89 |
| 339 | 20240419 | 133500 | 29538219100 | 29850 | 29800 | 29850 | 29800 | 263 |
| 340 | 20240419 | 133400 | 29530381200 | 29850 | 29850 | 29850 | 29800 | 372 |
| 341 | 20240419 | 133300 | 29519287750 | 29850 | 29900 | 29950 | 29800 | 1561 |
| 342 | 20240419 | 133200 | 29472758850 | 29950 | 29950 | 30000 | 29800 | 3987 |
| 343 | 20240419 | 133100 | 29353642150 | 29950 | 29950 | 30000 | 29950 | 1363 |
| 344 | 20240419 | 133000 | 29312818300 | 29950 | 30050 | 30050 | 29950 | 2532 |
| 345 | 20240419 | 132900 | 29236870050 | 30050 | 29900 | 30050 | 29900 | 6591 |
| 346 | 20240419 | 132800 | 29039351300 | 29900 | 29850 | 29950 | 29850 | 434 |
| 347 | 20240419 | 132700 | 29026376200 | 29850 | 30000 | 30000 | 29850 | 1016 |
| 348 | 20240419 | 132600 | 28995991950 | 29950 | 29900 | 29950 | 29900 | 638 |
| 349 | 20240419 | 132500 | 28976892550 | 29900 | 29850 | 29900 | 29850 | 605 |
| 350 | 20240419 | 132400 | 28958813050 | 29850 | 29900 | 29950 | 29850 | 858 |
| 351 | 20240419 | 132300 | 28933156300 | 29900 | 29950 | 29950 | 29900 | 141 |
| 352 | 20240419 | 132200 | 28928933750 | 29950 | 29950 | 29950 | 29950 | 835 |
| 353 | 20240419 | 132100 | 28903925500 | 29900 | 29950 | 30000 | 29850 | 5764 |
| 354 | 20240419 | 132000 | 28731331200 | 30000 | 29950 | 30000 | 29950 | 489 |
| 355 | 20240419 | 131900 | 28716683400 | 29950 | 29950 | 29950 | 29850 | 687 |
| 356 | 20240419 | 131800 | 28696117250 | 29900 | 29900 | 29950 | 29850 | 1213 |
| 357 | 20240419 | 131700 | 28659844400 | 29900 | 29850 | 29900 | 29850 | 374 |
| 358 | 20240419 | 131600 | 28648676650 | 29900 | 29900 | 29900 | 29850 | 408 |
| 359 | 20240419 | 131500 | 28636478450 | 29950 | 29950 | 29950 | 29900 | 961 |
| 360 | 20240419 | 131400 | 28607699000 | 29900 | 29800 | 29900 | 29800 | 1193 |
| 361 | 20240419 | 131300 | 28572069250 | 29800 | 29800 | 29800 | 29750 | 975 |
| 362 | 20240419 | 131200 | 28543015350 | 29750 | 29750 | 29800 | 29750 | 1008 |
| 363 | 20240419 | 131100 | 28513015750 | 29750 | 29850 | 29850 | 29750 | 1363 |
| 364 | 20240419 | 131000 | 28472394500 | 29850 | 29950 | 30000 | 29850 | 1956 |
| 365 | 20240419 | 130900 | 28413842100 | 29950 | 30000 | 30050 | 29900 | 2307 |
| 366 | 20240419 | 130800 | 28344699150 | 29950 | 29950 | 30050 | 29950 | 7284 |
| 367 | 20240419 | 130700 | 28126209950 | 30000 | 30000 | 30050 | 29950 | 4274 |
| 368 | 20240419 | 130600 | 27997993250 | 29950 | 29950 | 30000 | 29850 | 4245 |
| 369 | 20240419 | 130500 | 27870828800 | 30000 | 29850 | 30000 | 29850 | 9143 |
| 370 | 20240419 | 130400 | 27597241100 | 29850 | 29750 | 29850 | 29750 | 2678 |
| 371 | 20240419 | 130300 | 27517484950 | 29700 | 29750 | 29750 | 29650 | 554 |
| 372 | 20240419 | 130200 | 27501030950 | 29700 | 29700 | 29700 | 29650 | 1179 |
| 373 | 20240419 | 130100 | 27466027900 | 29700 | 29600 | 29700 | 29600 | 1586 |
| 374 | 20240419 | 130000 | 27419026950 | 29600 | 29600 | 29600 | 29550 | 191 |
| 375 | 20240419 | 125900 | 27413375700 | 29600 | 29650 | 29650 | 29550 | 770 |
| 376 | 20240419 | 125800 | 27390583400 | 29650 | 29650 | 29700 | 29600 | 3523 |
| 377 | 20240419 | 125700 | 27286136650 | 29650 | 29650 | 29650 | 29600 | 981 |
| 378 | 20240419 | 125600 | 27257069250 | 29650 | 29700 | 29700 | 29650 | 405 |
| 379 | 20240419 | 125500 | 27245058100 | 29700 | 29550 | 29700 | 29550 | 2811 |
| 380 | 20240419 | 125400 | 27161854800 | 29550 | 29500 | 29650 | 29500 | 800 |
| 381 | 20240419 | 125300 | 27138182400 | 29500 | 29500 | 29500 | 29500 | 119 |
| 382 | 20240419 | 125200 | 27134671900 | 29500 | 29650 | 29650 | 29450 | 4822 |
| 383 | 20240419 | 125100 | 26992193950 | 29700 | 29750 | 29750 | 29650 | 1026 |
| 384 | 20240419 | 125000 | 26961723300 | 29750 | 29700 | 29750 | 29700 | 1983 |
| 385 | 20240419 | 124900 | 26902756000 | 29650 | 29650 | 29650 | 29600 | 730 |
| 386 | 20240419 | 124800 | 26881114950 | 29600 | 29600 | 29600 | 29550 | 858 |
| 387 | 20240419 | 124700 | 26855728900 | 29600 | 29550 | 29650 | 29500 | 1954 |
| 388 | 20240419 | 124600 | 26797899500 | 29500 | 29550 | 29550 | 29500 | 819 |
| 389 | 20240419 | 124500 | 26773713650 | 29550 | 29550 | 29550 | 29500 | 463 |
| 390 | 20240419 | 124400 | 26760039800 | 29550 | 29500 | 29550 | 29500 | 1181 |
| 391 | 20240419 | 124300 | 26725172550 | 29450 | 29550 | 29550 | 29450 | 618 |
| 392 | 20240419 | 124200 | 26706926800 | 29550 | 29500 | 29600 | 29400 | 5082 |
| 393 | 20240419 | 124100 | 26557079500 | 29500 | 29550 | 29550 | 29500 | 1078 |
| 394 | 20240419 | 124000 | 26525277000 | 29550 | 29550 | 29550 | 29500 | 514 |
| 395 | 20240419 | 123900 | 26510093150 | 29550 | 29550 | 29600 | 29550 | 1578 |
| 396 | 20240419 | 123800 | 26463451300 | 29550 | 29650 | 29650 | 29550 | 382 |
| 397 | 20240419 | 123700 | 26452152300 | 29650 | 29600 | 29650 | 29550 | 514 |
| 398 | 20240419 | 123600 | 26436930700 | 29600 | 29650 | 29650 | 29600 | 1594 |
| 399 | 20240419 | 123500 | 26389746350 | 29700 | 29750 | 29750 | 29650 | 3720 |
| 400 | 20240419 | 123400 | 26279320850 | 29750 | 29700 | 29750 | 29650 | 3082 |
| 401 | 20240419 | 123300 | 26187733850 | 29650 | 29650 | 29650 | 29550 | 4100 |
| 402 | 20240419 | 123200 | 26066320800 | 29650 | 29600 | 29650 | 29600 | 2413 |
| 403 | 20240419 | 123100 | 25994814600 | 29600 | 29650 | 29650 | 29600 | 4662 |
| 404 | 20240419 | 123000 | 25856704050 | 29600 | 29500 | 29650 | 29500 | 4209 |
| 405 | 20240419 | 122900 | 25732089400 | 29500 | 29450 | 29500 | 29450 | 1175 |
| 406 | 20240419 | 122800 | 25697437350 | 29450 | 29500 | 29500 | 29400 | 1673 |
| 407 | 20240419 | 122700 | 25648172950 | 29500 | 29450 | 29500 | 29400 | 556 |
| 408 | 20240419 | 122600 | 25631800250 | 29450 | 29450 | 29500 | 29450 | 833 |
| 409 | 20240419 | 122500 | 25607255900 | 29500 | 29450 | 29550 | 29450 | 1047 |
| 410 | 20240419 | 122400 | 25576358450 | 29350 | 29350 | 29400 | 29300 | 1140 |
| 411 | 20240419 | 122300 | 25542903000 | 29300 | 29400 | 29450 | 29300 | 4201 |
| 412 | 20240419 | 122200 | 25419607500 | 29450 | 29450 | 29450 | 29400 | 826 |
| 413 | 20240419 | 122100 | 25395288350 | 29450 | 29500 | 29500 | 29450 | 1763 |
| 414 | 20240419 | 122000 | 25343308600 | 29450 | 29400 | 29500 | 29400 | 1169 |
| 415 | 20240419 | 121900 | 25308887400 | 29400 | 29400 | 29400 | 29350 | 1221 |
| 416 | 20240419 | 121800 | 25272998800 | 29400 | 29350 | 29400 | 29350 | 1553 |
| 417 | 20240419 | 121700 | 25227387150 | 29350 | 29400 | 29500 | 29350 | 3682 |
| 418 | 20240419 | 121600 | 25119063250 | 29500 | 29500 | 29550 | 29450 | 3840 |
| 419 | 20240419 | 121500 | 25005789450 | 29500 | 29450 | 29550 | 29450 | 1095 |
| 420 | 20240419 | 121400 | 24973492900 | 29450 | 29350 | 29450 | 29350 | 2288 |
| 421 | 20240419 | 121300 | 24906154400 | 29400 | 29400 | 29400 | 29350 | 692 |
| 422 | 20240419 | 121200 | 24885826200 | 29400 | 29450 | 29450 | 29350 | 3000 |
| 423 | 20240419 | 121100 | 24797691350 | 29500 | 29400 | 29550 | 29350 | 6031 |
| 424 | 20240419 | 121000 | 24620130700 | 29400 | 29500 | 29500 | 29350 | 1602 |
| 425 | 20240419 | 120900 | 24573068650 | 29500 | 29400 | 29500 | 29350 | 3269 |
| 426 | 20240419 | 120800 | 24476761700 | 29400 | 29350 | 29400 | 29250 | 2486 |
| 427 | 20240419 | 120700 | 24403966900 | 29300 | 29400 | 29450 | 29300 | 5596 |
| 428 | 20240419 | 120600 | 24239339100 | 29450 | 29150 | 29450 | 29150 | 11058 |
| 429 | 20240419 | 120500 | 23914447450 | 29250 | 29150 | 29250 | 29100 | 3558 |
| 430 | 20240419 | 120400 | 23810669100 | 29150 | 28950 | 29150 | 28950 | 2887 |
| 431 | 20240419 | 120300 | 23726798450 | 28950 | 28950 | 29050 | 28950 | 2892 |
| 432 | 20240419 | 120200 | 23642958150 | 28950 | 28850 | 28950 | 28850 | 2370 |
| 433 | 20240419 | 120100 | 23574439350 | 28900 | 28800 | 28900 | 28750 | 882 |
| 434 | 20240419 | 120000 | 23549022650 | 28800 | 28750 | 28800 | 28650 | 1303 |
| 435 | 20240419 | 115900 | 23511550450 | 28550 | 28550 | 28700 | 28550 | 1575 |
| 436 | 20240419 | 115800 | 23466507750 | 28600 | 28500 | 28600 | 28500 | 2634 |
| 437 | 20240419 | 115700 | 23391243100 | 28500 | 28650 | 28650 | 28500 | 1956 |
| 438 | 20240419 | 115600 | 23335354950 | 28650 | 28600 | 28700 | 28600 | 3107 |
| 439 | 20240419 | 115500 | 23246372400 | 28600 | 28650 | 28700 | 28600 | 2070 |
| 440 | 20240419 | 115400 | 23187058900 | 28700 | 28700 | 28700 | 28650 | 1678 |
| 441 | 20240419 | 115300 | 23138926700 | 28650 | 28600 | 28650 | 28600 | 649 |
| 442 | 20240419 | 115200 | 23120343700 | 28600 | 28550 | 28650 | 28500 | 2085 |
| 443 | 20240419 | 115100 | 23060846900 | 28500 | 28700 | 28700 | 28500 | 1810 |
| 444 | 20240419 | 115000 | 23009192000 | 28550 | 28650 | 28700 | 28550 | 3025 |
| 445 | 20240419 | 114900 | 22922578100 | 28550 | 28450 | 28650 | 28450 | 3673 |
| 446 | 20240419 | 114800 | 22817566300 | 28600 | 28600 | 28650 | 28450 | 11292 |
| 447 | 20240419 | 114700 | 22495618550 | 28550 | 28750 | 28750 | 28550 | 11686 |
| 448 | 20240419 | 114600 | 22161229650 | 28700 | 28750 | 28850 | 28700 | 3044 |
| 449 | 20240419 | 114500 | 22073791100 | 28750 | 28800 | 28850 | 28700 | 1804 |
| 450 | 20240419 | 114400 | 22021925150 | 28850 | 28850 | 28850 | 28750 | 3304 |
| 451 | 20240419 | 114300 | 21926919750 | 28800 | 28900 | 28900 | 28800 | 3174 |
| 452 | 20240419 | 114200 | 21835311750 | 28900 | 28950 | 28950 | 28900 | 1941 |
| 453 | 20240419 | 114100 | 21779121150 | 28900 | 28950 | 28950 | 28900 | 750 |
| 454 | 20240419 | 114000 | 21757414550 | 28950 | 28950 | 29000 | 28900 | 1879 |
| 455 | 20240419 | 113900 | 21703071350 | 28950 | 28950 | 28950 | 28900 | 944 |
| 456 | 20240419 | 113800 | 21675750200 | 28900 | 28950 | 28950 | 28850 | 672 |
| 457 | 20240419 | 113700 | 21656325850 | 28950 | 28800 | 28950 | 28800 | 491 |
| 458 | 20240419 | 113600 | 21642159450 | 28800 | 28800 | 28900 | 28700 | 2547 |
| 459 | 20240419 | 113500 | 21568797800 | 28750 | 28750 | 29000 | 28700 | 4631 |
| 460 | 20240419 | 113400 | 21435670200 | 28800 | 28850 | 28950 | 28750 | 5454 |
| 461 | 20240419 | 113300 | 21278390000 | 28850 | 29000 | 29000 | 28850 | 2949 |
| 462 | 20240419 | 113200 | 21193098400 | 28900 | 28950 | 29000 | 28900 | 2854 |
| 463 | 20240419 | 113100 | 21110436900 | 29150 | 28950 | 29200 | 28900 | 2094 |
| 464 | 20240419 | 113000 | 21049583400 | 28900 | 29050 | 29100 | 28900 | 2191 |
| 465 | 20240419 | 112900 | 20986104300 | 29050 | 29100 | 29100 | 29000 | 1718 |
| 466 | 20240419 | 112800 | 20936224350 | 29100 | 29200 | 29200 | 29100 | 3865 |
| 467 | 20240419 | 112700 | 20823645300 | 29200 | 29150 | 29200 | 29050 | 901 |
| 468 | 20240419 | 112600 | 20797401150 | 29150 | 29050 | 29150 | 29000 | 2122 |
| 469 | 20240419 | 112500 | 20735734200 | 29050 | 28900 | 29100 | 28850 | 4519 |
| 470 | 20240419 | 112400 | 20604691900 | 28900 | 28750 | 28900 | 28700 | 3050 |
| 471 | 20240419 | 112300 | 20516841950 | 28750 | 28800 | 28850 | 28750 | 1104 |
| 472 | 20240419 | 112200 | 20485047550 | 28750 | 28850 | 28900 | 28700 | 6706 |
| 473 | 20240419 | 112100 | 20292477650 | 28750 | 28800 | 28950 | 28700 | 4564 |
| 474 | 20240419 | 112000 | 20161096150 | 28800 | 28950 | 28950 | 28750 | 5213 |
| 475 | 20240419 | 111900 | 20010669100 | 28900 | 29000 | 29000 | 28900 | 2485 |
| 476 | 20240419 | 111800 | 19938661150 | 29000 | 28800 | 29000 | 28800 | 2839 |
| 477 | 20240419 | 111700 | 19856534300 | 28800 | 28900 | 28900 | 28750 | 1984 |
| 478 | 20240419 | 111600 | 19799284800 | 28900 | 28750 | 28900 | 28650 | 5581 |
| 479 | 20240419 | 111500 | 19638762350 | 28700 | 28700 | 28850 | 28650 | 16717 |
| 480 | 20240419 | 111400 | 19158010250 | 28650 | 28700 | 28800 | 28600 | 13956 |
| 481 | 20240419 | 111300 | 18757429100 | 28700 | 28850 | 28900 | 28700 | 11902 |
| 482 | 20240419 | 111200 | 18414593050 | 28850 | 29000 | 29000 | 28850 | 3941 |
| 483 | 20240419 | 111100 | 18300621400 | 28950 | 28950 | 29050 | 28950 | 1866 |
| 484 | 20240419 | 111000 | 18246504650 | 28950 | 29050 | 29100 | 28900 | 5800 |
| 485 | 20240419 | 110900 | 18078283500 | 29050 | 29200 | 29200 | 29050 | 3254 |
| 486 | 20240419 | 110800 | 17983523800 | 29250 | 29250 | 29300 | 29150 | 2395 |
| 487 | 20240419 | 110700 | 17913619350 | 29250 | 29100 | 29250 | 29050 | 2103 |
| 488 | 20240419 | 110600 | 17852312250 | 29100 | 29000 | 29200 | 29000 | 2118 |
| 489 | 20240419 | 110500 | 17790718400 | 29100 | 29100 | 29200 | 29000 | 5567 |
| 490 | 20240419 | 110400 | 17628892800 | 29150 | 29150 | 29200 | 29050 | 2465 |
| 491 | 20240419 | 110300 | 17557122700 | 29150 | 29100 | 29200 | 28850 | 5977 |
| 492 | 20240419 | 110200 | 17383468250 | 29150 | 29150 | 29250 | 29100 | 1962 |
| 493 | 20240419 | 110100 | 17326267050 | 29150 | 29150 | 29250 | 29100 | 4463 |
| 494 | 20240419 | 110000 | 17196233600 | 29100 | 28900 | 29350 | 28800 | 19204 |
| 495 | 20240419 | 105900 | 16639733450 | 28900 | 29200 | 29300 | 28850 | 27819 |
| 496 | 20240419 | 105800 | 15831907200 | 29200 | 29250 | 29350 | 29200 | 6186 |
| 497 | 20240419 | 105700 | 15650877400 | 29300 | 29300 | 29350 | 29200 | 9897 |
| 498 | 20240419 | 105600 | 15361310650 | 29350 | 29450 | 29500 | 29300 | 6307 |
| 499 | 20240419 | 105500 | 15176178850 | 29450 | 29500 | 29550 | 29450 | 5097 |
| 500 | 20240419 | 105400 | 15025941350 | 29500 | 29600 | 29650 | 29500 | 1973 |
| 501 | 20240419 | 105300 | 14967626450 | 29650 | 29650 | 29700 | 29600 | 5212 |
| 502 | 20240419 | 105200 | 14813153050 | 29550 | 29550 | 29600 | 29400 | 5327 |
| 503 | 20240419 | 105100 | 14655730400 | 29550 | 29700 | 29700 | 29350 | 22641 |
| 504 | 20240419 | 105000 | 13987866200 | 29650 | 29750 | 29750 | 29650 | 1121 |
| 505 | 20240419 | 104900 | 13954564400 | 29750 | 29650 | 29750 | 29600 | 6020 |
| 506 | 20240419 | 104800 | 13776093800 | 29700 | 29700 | 29700 | 29600 | 11040 |
| 507 | 20240419 | 104700 | 13448524850 | 29700 | 29650 | 29750 | 29650 | 2681 |
| 508 | 20240419 | 104600 | 13369003050 | 29700 | 29750 | 29850 | 29650 | 6633 |
| 509 | 20240419 | 104500 | 13171965050 | 29750 | 29850 | 29850 | 29700 | 10058 |
| 510 | 20240419 | 104400 | 12872538300 | 29800 | 29850 | 29850 | 29800 | 1775 |
| 511 | 20240419 | 104300 | 12819586900 | 29850 | 29900 | 29950 | 29850 | 2158 |
| 512 | 20240419 | 104200 | 12755069150 | 29900 | 30000 | 30000 | 29850 | 1425 |
| 513 | 20240419 | 104100 | 12712477750 | 29950 | 29950 | 29950 | 29850 | 1753 |
| 514 | 20240419 | 104000 | 12660010400 | 29950 | 29950 | 30000 | 29950 | 278 |
| 515 | 20240419 | 103900 | 12651681200 | 30000 | 29850 | 30000 | 29800 | 2394 |
| 516 | 20240419 | 103800 | 12580046500 | 29850 | 29950 | 29950 | 29850 | 1998 |
| 517 | 20240419 | 103700 | 12520296950 | 29950 | 29800 | 29950 | 29800 | 1870 |
| 518 | 20240419 | 103600 | 12464359950 | 29800 | 29750 | 29850 | 29750 | 2039 |
| 519 | 20240419 | 103500 | 12403572650 | 29750 | 29950 | 29950 | 29700 | 17762 |
| 520 | 20240419 | 103400 | 11874763150 | 29950 | 29850 | 29950 | 29850 | 1889 |
| 521 | 20240419 | 103300 | 11818201500 | 29900 | 29850 | 29950 | 29750 | 3788 |
| 522 | 20240419 | 103200 | 11705254000 | 29900 | 30000 | 30000 | 29800 | 20352 |
| 523 | 20240419 | 103100 | 11097606200 | 29950 | 30100 | 30150 | 29950 | 15255 |
| 524 | 20240419 | 103000 | 10639797150 | 30100 | 30050 | 30150 | 30050 | 2586 |
| 525 | 20240419 | 102900 | 10562050150 | 30050 | 30100 | 30150 | 30050 | 1538 |
| 526 | 20240419 | 102800 | 10515803950 | 30150 | 30100 | 30150 | 30050 | 5146 |
| 527 | 20240419 | 102700 | 10361067450 | 30100 | 30200 | 30200 | 30050 | 12556 |
| 528 | 20240419 | 102600 | 9982951800 | 30200 | 30200 | 30250 | 30200 | 3306 |
| 529 | 20240419 | 102500 | 9883098450 | 30200 | 30300 | 30300 | 30200 | 2225 |
| 530 | 20240419 | 102400 | 9815798400 | 30300 | 30300 | 30350 | 30300 | 1506 |
| 531 | 20240419 | 102300 | 9770158500 | 30350 | 30400 | 30400 | 30350 | 7858 |
| 532 | 20240419 | 102200 | 9531533850 | 30450 | 30450 | 30500 | 30450 | 1703 |
| 533 | 20240419 | 102100 | 9479675650 | 30450 | 30500 | 30550 | 30450 | 713 |
| 534 | 20240419 | 102000 | 9457940200 | 30500 | 30450 | 30500 | 30450 | 605 |
| 535 | 20240419 | 101900 | 9439500250 | 30450 | 30500 | 30500 | 30450 | 350 |
| 536 | 20240419 | 101800 | 9428829650 | 30500 | 30500 | 30500 | 30500 | 1325 |
| 537 | 20240419 | 101700 | 9388417150 | 30450 | 30500 | 30500 | 30450 | 1767 |
| 538 | 20240419 | 101600 | 9334527800 | 30500 | 30450 | 30500 | 30450 | 705 |
| 539 | 20240419 | 101500 | 9313055400 | 30500 | 30450 | 30500 | 30450 | 1506 |
| 540 | 20240419 | 101400 | 9267194900 | 30500 | 30400 | 30500 | 30400 | 1041 |
| 541 | 20240419 | 101300 | 9235486850 | 30400 | 30400 | 30500 | 30350 | 1768 |
| 542 | 20240419 | 101200 | 9181799500 | 30350 | 30500 | 30500 | 30350 | 2234 |
| 543 | 20240419 | 101100 | 9113770150 | 30450 | 30450 | 30500 | 30450 | 851 |
| 544 | 20240419 | 101000 | 9087830700 | 30500 | 30300 | 30500 | 30300 | 1340 |
| 545 | 20240419 | 100900 | 9047125750 | 30350 | 30300 | 30350 | 30300 | 763 |
| 546 | 20240419 | 100800 | 9023994300 | 30300 | 30300 | 30350 | 30250 | 972 |
| 547 | 20240419 | 100700 | 8994550350 | 30300 | 30300 | 30350 | 30250 | 5185 |
| 548 | 20240419 | 100600 | 8837488800 | 30300 | 30350 | 30350 | 30300 | 603 |
| 549 | 20240419 | 100500 | 8819194250 | 30300 | 30350 | 30350 | 30300 | 990 |
| 550 | 20240419 | 100400 | 8789168550 | 30300 | 30400 | 30400 | 30300 | 816 |
| 551 | 20240419 | 100300 | 8764404300 | 30350 | 30400 | 30400 | 30300 | 723 |
| 552 | 20240419 | 100200 | 8742453050 | 30400 | 30350 | 30450 | 30350 | 955 |
| 553 | 20240419 | 100100 | 8713464150 | 30350 | 30350 | 30450 | 30350 | 1649 |
| 554 | 20240419 | 100000 | 8663395500 | 30350 | 30350 | 30400 | 30300 | 3090 |
| 555 | 20240419 | 095900 | 8569732500 | 30300 | 30350 | 30400 | 30300 | 925 |
| 556 | 20240419 | 095800 | 8541691900 | 30350 | 30350 | 30400 | 30300 | 2376 |
| 557 | 20240419 | 095700 | 8469605150 | 30400 | 30500 | 30500 | 30350 | 1803 |
| 558 | 20240419 | 095600 | 8414769500 | 30450 | 30400 | 30500 | 30400 | 920 |
| 559 | 20240419 | 095500 | 8386733550 | 30400 | 30450 | 30500 | 30400 | 3885 |
| 560 | 20240419 | 095400 | 8268556350 | 30500 | 30550 | 30550 | 30500 | 2230 |
| 561 | 20240419 | 095300 | 8200529000 | 30550 | 30500 | 30650 | 30500 | 884 |
| 562 | 20240419 | 095200 | 8173532850 | 30550 | 30500 | 30700 | 30500 | 746 |
| 563 | 20240419 | 095100 | 8150714650 | 30700 | 30650 | 30700 | 30500 | 3499 |
| 564 | 20240419 | 095000 | 8043886250 | 30700 | 30600 | 30700 | 30600 | 927 |
| 565 | 20240419 | 094900 | 8015486250 | 30600 | 30700 | 30750 | 30600 | 1380 |
| 566 | 20240419 | 094800 | 7973173500 | 30650 | 30650 | 30650 | 30600 | 972 |
| 567 | 20240419 | 094700 | 7943417050 | 30600 | 30650 | 30700 | 30600 | 1638 |
| 568 | 20240419 | 094600 | 7893244800 | 30650 | 30700 | 30750 | 30650 | 1386 |
| 569 | 20240419 | 094500 | 7850702300 | 30750 | 30700 | 30800 | 30700 | 1101 |
| 570 | 20240419 | 094400 | 7816872200 | 30700 | 30650 | 30750 | 30650 | 494 |
| 571 | 20240419 | 094300 | 7801710800 | 30700 | 30750 | 30800 | 30650 | 790 |
| 572 | 20240419 | 094200 | 7777453250 | 30750 | 30750 | 30800 | 30700 | 424 |
| 573 | 20240419 | 094100 | 7764420950 | 30750 | 30850 | 30900 | 30750 | 4342 |
| 574 | 20240419 | 094000 | 7630552050 | 30850 | 30850 | 30900 | 30800 | 3675 |
| 575 | 20240419 | 093900 | 7517149150 | 30800 | 30650 | 30900 | 30650 | 5291 |
| 576 | 20240419 | 093800 | 7354110950 | 30650 | 30700 | 30700 | 30650 | 980 |
| 577 | 20240419 | 093700 | 7324049000 | 30650 | 30550 | 30650 | 30550 | 1784 |
| 578 | 20240419 | 093600 | 7269427700 | 30550 | 30500 | 30550 | 30450 | 1041 |
| 579 | 20240419 | 093500 | 7237662450 | 30450 | 30500 | 30550 | 30450 | 714 |
| 580 | 20240419 | 093400 | 7215893200 | 30450 | 30350 | 30450 | 30300 | 2046 |
| 581 | 20240419 | 093300 | 7153767300 | 30350 | 30300 | 30400 | 30250 | 765 |
| 582 | 20240419 | 093200 | 7130562700 | 30300 | 30300 | 30300 | 30250 | 3247 |
| 583 | 20240419 | 093100 | 7032256550 | 30300 | 30450 | 30450 | 30300 | 3579 |
| 584 | 20240419 | 093000 | 6923481850 | 30500 | 30700 | 30700 | 30450 | 3748 |
| 585 | 20240419 | 092900 | 6808918300 | 30700 | 30700 | 30800 | 30650 | 2001 |
| 586 | 20240419 | 092800 | 6747481950 | 30700 | 30500 | 30850 | 30500 | 4462 |
| 587 | 20240419 | 092700 | 6610585900 | 30500 | 30550 | 30550 | 30500 | 1038 |
| 588 | 20240419 | 092600 | 6578921500 | 30550 | 30500 | 30600 | 30500 | 1688 |
| 589 | 20240419 | 092500 | 6527384400 | 30550 | 30650 | 30650 | 30500 | 1793 |
| 590 | 20240419 | 092400 | 6472628950 | 30650 | 30650 | 30700 | 30600 | 1633 |
| 591 | 20240419 | 092300 | 6422568300 | 30650 | 30750 | 30750 | 30550 | 2618 |
| 592 | 20240419 | 092200 | 6342350200 | 30700 | 30550 | 30700 | 30450 | 2251 |
| 593 | 20240419 | 092100 | 6273488350 | 30400 | 30300 | 30550 | 30250 | 3594 |
| 594 | 20240419 | 092000 | 6164240600 | 30350 | 30350 | 30400 | 30250 | 3805 |
| 595 | 20240419 | 091900 | 6048933850 | 30400 | 30450 | 30500 | 30300 | 1948 |
| 596 | 20240419 | 091800 | 5989779800 | 30450 | 30600 | 30600 | 30400 | 9313 |
| 597 | 20240419 | 091700 | 5705729300 | 30600 | 30500 | 30600 | 30500 | 3532 |
| 598 | 20240419 | 091600 | 5597846700 | 30500 | 30350 | 30500 | 30300 | 2119 |
| 599 | 20240419 | 091500 | 5533366600 | 30350 | 30250 | 30350 | 30250 | 1999 |
| 600 | 20240419 | 091400 | 5472783600 | 30300 | 30300 | 30350 | 30250 | 4329 |
| 601 | 20240419 | 091300 | 5341584250 | 30300 | 30200 | 30350 | 30150 | 2633 |
| 602 | 20240419 | 091200 | 5261845100 | 30200 | 30000 | 30200 | 30000 | 10530 |
| 603 | 20240419 | 091100 | 4945567350 | 30000 | 30050 | 30100 | 30000 | 14451 |
| 604 | 20240419 | 091000 | 4511838650 | 30050 | 30200 | 30300 | 30050 | 14292 |
| 605 | 20240419 | 090900 | 4081201350 | 30250 | 30300 | 30300 | 30200 | 7867 |
| 606 | 20240419 | 090800 | 3843323400 | 30250 | 30350 | 30450 | 30200 | 9417 |
| 607 | 20240419 | 090700 | 3558143650 | 30350 | 30400 | 30500 | 30350 | 8009 |
| 608 | 20240419 | 090600 | 3314725300 | 30400 | 30600 | 30650 | 30400 | 17382 |
| 609 | 20240419 | 090500 | 2784266050 | 30650 | 30700 | 30800 | 30650 | 9213 |
| 610 | 20240419 | 090400 | 2501355400 | 30700 | 31100 | 31150 | 30700 | 10491 |
| 611 | 20240419 | 090300 | 2178008400 | 31100 | 30800 | 31200 | 30750 | 9457 |
| 612 | 20240419 | 090200 | 1884749050 | 30800 | 30700 | 30850 | 30550 | 19532 |
| 613 | 20240419 | 090100 | 1286063050 | 30700 | 30900 | 30950 | 30700 | 13300 |
| 614 | 20240419 | 090000 | 876424100 | 30900 | 30950 | 31100 | 30800 | 21624 |