33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240419 | 192600 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 1691 |
| 3 | 20240419 | 192500 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 4 | 20240419 | 192400 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 5 | 20240419 | 192300 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 6 | 20240419 | 192200 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 7 | 20240419 | 192100 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 8 | 20240419 | 192000 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 9 | 20240419 | 191900 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 10 | 20240419 | 191800 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 11 | 20240419 | 191700 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 12 | 20240419 | 191600 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 13 | 20240419 | 191500 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 14 | 20240419 | 191400 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 15 | 20240419 | 191300 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 16 | 20240419 | 191200 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 17 | 20240419 | 191100 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 18 | 20240419 | 191000 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 19 | 20240419 | 190900 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 20 | 20240419 | 190800 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 21 | 20240419 | 190700 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 22 | 20240419 | 190600 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 23 | 20240419 | 190500 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 24 | 20240419 | 190400 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 25 | 20240419 | 190300 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 26 | 20240419 | 190200 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 27 | 20240419 | 190100 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 28 | 20240419 | 190000 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 29 | 20240419 | 185900 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 30 | 20240419 | 185800 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 31 | 20240419 | 185700 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 32 | 20240419 | 185600 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 1691 |
| 33 | 20240419 | 185500 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 34 | 20240419 | 185400 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 35 | 20240419 | 185300 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 36 | 20240419 | 185200 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 37 | 20240419 | 185100 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 38 | 20240419 | 185000 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 39 | 20240419 | 184900 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 40 | 20240419 | 184800 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 41 | 20240419 | 184700 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 42 | 20240419 | 184600 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 43 | 20240419 | 184500 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 44 | 20240419 | 184400 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 45 | 20240419 | 184300 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 46 | 20240419 | 184200 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 47 | 20240419 | 184100 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 48 | 20240419 | 184000 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 49 | 20240419 | 183900 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 50 | 20240419 | 183800 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 51 | 20240419 | 183700 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 52 | 20240419 | 183600 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 53 | 20240419 | 183500 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 54 | 20240419 | 183400 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 55 | 20240419 | 183300 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 56 | 20240419 | 183200 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 57 | 20240419 | 183100 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 58 | 20240419 | 183000 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 59 | 20240419 | 182900 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 60 | 20240419 | 182800 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 61 | 20240419 | 182700 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 62 | 20240419 | 182600 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 1691 |
| 63 | 20240419 | 182500 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 64 | 20240419 | 182400 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 65 | 20240419 | 182300 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 66 | 20240419 | 182200 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 67 | 20240419 | 182100 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 68 | 20240419 | 182000 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 69 | 20240419 | 181900 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 70 | 20240419 | 181800 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 71 | 20240419 | 181700 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 72 | 20240419 | 181600 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 73 | 20240419 | 181500 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 74 | 20240419 | 181400 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 75 | 20240419 | 181300 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 76 | 20240419 | 181200 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 77 | 20240419 | 181100 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 78 | 20240419 | 181000 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 79 | 20240419 | 180900 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 80 | 20240419 | 180800 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 81 | 20240419 | 180700 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 82 | 20240419 | 180600 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 83 | 20240419 | 180500 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 84 | 20240419 | 180400 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 85 | 20240419 | 180300 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 86 | 20240419 | 180200 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 87 | 20240419 | 180100 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 88 | 20240419 | 180000 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 89 | 20240419 | 175900 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 90 | 20240419 | 175800 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 91 | 20240419 | 175700 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 92 | 20240419 | 175600 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 1691 |
| 93 | 20240419 | 175500 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 94 | 20240419 | 175400 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 95 | 20240419 | 175300 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 96 | 20240419 | 175200 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 97 | 20240419 | 175100 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 98 | 20240419 | 175000 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 99 | 20240419 | 174900 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 100 | 20240419 | 174800 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 101 | 20240419 | 174700 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 102 | 20240419 | 174600 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 103 | 20240419 | 174500 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 104 | 20240419 | 174400 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 105 | 20240419 | 174300 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 106 | 20240419 | 174200 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 107 | 20240419 | 174100 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 108 | 20240419 | 174000 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 109 | 20240419 | 173900 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 110 | 20240419 | 173800 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 111 | 20240419 | 173700 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 112 | 20240419 | 173600 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 113 | 20240419 | 173500 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 114 | 20240419 | 173400 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 115 | 20240419 | 173300 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 116 | 20240419 | 173200 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 117 | 20240419 | 173100 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 118 | 20240419 | 173000 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 119 | 20240419 | 172900 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 120 | 20240419 | 172800 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 121 | 20240419 | 172700 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 122 | 20240419 | 172600 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 1691 |
| 123 | 20240419 | 172500 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 124 | 20240419 | 172400 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 125 | 20240419 | 172300 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 126 | 20240419 | 172200 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 127 | 20240419 | 172100 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 128 | 20240419 | 172000 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 129 | 20240419 | 171900 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 130 | 20240419 | 171800 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 131 | 20240419 | 171700 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 132 | 20240419 | 171600 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 133 | 20240419 | 171500 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 134 | 20240419 | 171400 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 135 | 20240419 | 171300 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 136 | 20240419 | 171200 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 137 | 20240419 | 171100 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 138 | 20240419 | 171000 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 139 | 20240419 | 170900 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 140 | 20240419 | 170800 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 141 | 20240419 | 170700 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 142 | 20240419 | 170600 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 143 | 20240419 | 170500 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 144 | 20240419 | 170400 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 145 | 20240419 | 170300 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 146 | 20240419 | 170200 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 147 | 20240419 | 170100 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 148 | 20240419 | 170000 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 149 | 20240419 | 165900 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 150 | 20240419 | 165800 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 151 | 20240419 | 165700 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 152 | 20240419 | 165600 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 1691 |
| 153 | 20240419 | 165500 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 154 | 20240419 | 165400 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 155 | 20240419 | 165300 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 156 | 20240419 | 165200 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 157 | 20240419 | 165100 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 158 | 20240419 | 165000 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 159 | 20240419 | 164900 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 160 | 20240419 | 164800 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 161 | 20240419 | 164700 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 162 | 20240419 | 164600 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 163 | 20240419 | 164500 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 164 | 20240419 | 164400 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 165 | 20240419 | 164300 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 166 | 20240419 | 164200 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 167 | 20240419 | 164100 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 168 | 20240419 | 164000 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 169 | 20240419 | 163900 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 170 | 20240419 | 163800 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 171 | 20240419 | 163700 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 172 | 20240419 | 163600 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 173 | 20240419 | 163500 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 174 | 20240419 | 163400 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 175 | 20240419 | 163300 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 176 | 20240419 | 163200 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 177 | 20240419 | 163100 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 178 | 20240419 | 163000 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 179 | 20240419 | 162900 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 180 | 20240419 | 162800 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 181 | 20240419 | 162700 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 182 | 20240419 | 162600 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 1691 |
| 183 | 20240419 | 162500 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 184 | 20240419 | 162400 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 185 | 20240419 | 162300 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 186 | 20240419 | 162200 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 187 | 20240419 | 162100 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 188 | 20240419 | 162000 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 189 | 20240419 | 161900 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 190 | 20240419 | 161800 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 191 | 20240419 | 161700 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 192 | 20240419 | 161600 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 193 | 20240419 | 161500 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 194 | 20240419 | 161400 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 195 | 20240419 | 161300 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 196 | 20240419 | 161200 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 197 | 20240419 | 161100 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 198 | 20240419 | 161000 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 199 | 20240419 | 160900 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 200 | 20240419 | 160800 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 201 | 20240419 | 160700 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 202 | 20240419 | 160600 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 203 | 20240419 | 160500 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 204 | 20240419 | 160400 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 205 | 20240419 | 160300 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 206 | 20240419 | 160200 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 207 | 20240419 | 160100 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 208 | 20240419 | 160000 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 209 | 20240419 | 155900 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 210 | 20240419 | 155800 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 211 | 20240419 | 155700 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 212 | 20240419 | 155600 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 1691 |
| 213 | 20240419 | 155500 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 214 | 20240419 | 155400 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 215 | 20240419 | 155300 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 216 | 20240419 | 155200 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 217 | 20240419 | 155100 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 218 | 20240419 | 155000 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 219 | 20240419 | 154900 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 220 | 20240419 | 154800 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 221 | 20240419 | 154700 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 222 | 20240419 | 154600 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 223 | 20240419 | 154500 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 224 | 20240419 | 154400 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 225 | 20240419 | 154300 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 226 | 20240419 | 154200 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 227 | 20240419 | 154100 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 228 | 20240419 | 154000 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 229 | 20240419 | 153900 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 230 | 20240419 | 153800 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 231 | 20240419 | 153700 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 232 | 20240419 | 153600 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 233 | 20240419 | 153500 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 234 | 20240419 | 153400 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 235 | 20240419 | 153300 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 236 | 20240419 | 153200 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 237 | 20240419 | 153100 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 238 | 20240419 | 153000 | 5354619300 | 30400 | 30400 | 30400 | 30400 | 1691 |
| 239 | 20240419 | 152900 | 5303212900 | 30400 | 30400 | 30400 | 30400 | 0 |
| 240 | 20240419 | 152800 | 5303212900 | 30400 | 30400 | 30400 | 30400 | 0 |
| 241 | 20240419 | 152700 | 5303212900 | 30400 | 30400 | 30400 | 30400 | 0 |
| 242 | 20240419 | 152600 | 5303212900 | 30400 | 30400 | 30400 | 30400 | 0 |
| 243 | 20240419 | 152500 | 5303212900 | 30400 | 30400 | 30400 | 30400 | 0 |
| 244 | 20240419 | 152400 | 5303212900 | 30400 | 30400 | 30400 | 30400 | 0 |
| 245 | 20240419 | 152300 | 5303212900 | 30400 | 30400 | 30400 | 30400 | 0 |
| 246 | 20240419 | 152200 | 5303212900 | 30400 | 30400 | 30400 | 30400 | 0 |
| 247 | 20240419 | 152100 | 5303212900 | 30400 | 30400 | 30400 | 30400 | 0 |
| 248 | 20240419 | 152000 | 5303212900 | 30400 | 30400 | 30400 | 30400 | 0 |
| 249 | 20240419 | 151900 | 5303212900 | 30400 | 30350 | 30400 | 30200 | 2050 |
| 250 | 20240419 | 151800 | 5240976100 | 30300 | 30300 | 30350 | 30250 | 609 |
| 251 | 20240419 | 151700 | 5222526900 | 30300 | 30300 | 30300 | 30200 | 697 |
| 252 | 20240419 | 151600 | 5201432200 | 30300 | 30300 | 30300 | 30250 | 257 |
| 253 | 20240419 | 151500 | 5193647350 | 30300 | 30300 | 30300 | 30250 | 200 |
| 254 | 20240419 | 151400 | 5187587700 | 30250 | 30300 | 30300 | 30250 | 244 |
| 255 | 20240419 | 151300 | 5180195850 | 30250 | 30350 | 30350 | 30250 | 353 |
| 256 | 20240419 | 151200 | 5169489800 | 30350 | 30350 | 30400 | 30300 | 294 |
| 257 | 20240419 | 151100 | 5160559650 | 30350 | 30350 | 30350 | 30300 | 170 |
| 258 | 20240419 | 151000 | 5155405350 | 30300 | 30300 | 30350 | 30300 | 704 |
| 259 | 20240419 | 150900 | 5134065150 | 30300 | 30350 | 30350 | 30300 | 257 |
| 260 | 20240419 | 150800 | 5126266950 | 30400 | 30400 | 30400 | 30350 | 374 |
| 261 | 20240419 | 150700 | 5114907700 | 30400 | 30400 | 30400 | 30350 | 94 |
| 262 | 20240419 | 150600 | 5112050350 | 30400 | 30400 | 30400 | 30350 | 214 |
| 263 | 20240419 | 150500 | 5105545600 | 30400 | 30350 | 30400 | 30300 | 264 |
| 264 | 20240419 | 150400 | 5097533450 | 30350 | 30350 | 30400 | 30350 | 329 |
| 265 | 20240419 | 150300 | 5087539500 | 30350 | 30350 | 30400 | 30350 | 413 |
| 266 | 20240419 | 150200 | 5074989050 | 30350 | 30350 | 30350 | 30300 | 241 |
| 267 | 20240419 | 150100 | 5067674900 | 30300 | 30300 | 30350 | 30300 | 248 |
| 268 | 20240419 | 150000 | 5060151850 | 30350 | 30300 | 30350 | 30250 | 353 |
| 269 | 20240419 | 145900 | 5049452900 | 30300 | 30300 | 30300 | 30250 | 211 |
| 270 | 20240419 | 145800 | 5043060050 | 30300 | 30250 | 30300 | 30250 | 170 |
| 271 | 20240419 | 145700 | 5037914900 | 30300 | 30350 | 30350 | 30250 | 929 |
| 272 | 20240419 | 145600 | 5009766250 | 30300 | 30350 | 30400 | 30300 | 439 |
| 273 | 20240419 | 145500 | 4996441900 | 30300 | 30300 | 30300 | 30250 | 1321 |
| 274 | 20240419 | 145400 | 4956424700 | 30300 | 30250 | 30350 | 30200 | 635 |
| 275 | 20240419 | 145300 | 4937209400 | 30300 | 30300 | 30300 | 30200 | 358 |
| 276 | 20240419 | 145200 | 4926370150 | 30300 | 30300 | 30350 | 30250 | 267 |
| 277 | 20240419 | 145100 | 4918273450 | 30350 | 30250 | 30350 | 30250 | 214 |
| 278 | 20240419 | 145000 | 4911781950 | 30250 | 30300 | 30350 | 30250 | 144 |
| 279 | 20240419 | 144900 | 4907420200 | 30300 | 30250 | 30350 | 30250 | 496 |
| 280 | 20240419 | 144800 | 4892388950 | 30300 | 30250 | 30300 | 30250 | 175 |
| 281 | 20240419 | 144700 | 4887094950 | 30200 | 30250 | 30300 | 30200 | 182 |
| 282 | 20240419 | 144600 | 4881583600 | 30250 | 30300 | 30300 | 30200 | 138 |
| 283 | 20240419 | 144500 | 4877409600 | 30300 | 30250 | 30300 | 30200 | 380 |
| 284 | 20240419 | 144400 | 4865902800 | 30250 | 30300 | 30300 | 30250 | 134 |
| 285 | 20240419 | 144300 | 4861842950 | 30200 | 30250 | 30250 | 30200 | 723 |
| 286 | 20240419 | 144200 | 4839973900 | 30200 | 30150 | 30200 | 30150 | 194 |
| 287 | 20240419 | 144100 | 4834116500 | 30200 | 30200 | 30200 | 30200 | 68 |
| 288 | 20240419 | 144000 | 4832062900 | 30150 | 30200 | 30200 | 30050 | 421 |
| 289 | 20240419 | 143900 | 4819363600 | 30100 | 30100 | 30150 | 30100 | 926 |
| 290 | 20240419 | 143800 | 4791449200 | 30100 | 30150 | 30150 | 30100 | 242 |
| 291 | 20240419 | 143700 | 4784155200 | 30150 | 30250 | 30250 | 30150 | 195 |
| 292 | 20240419 | 143600 | 4778265800 | 30250 | 30250 | 30250 | 30200 | 442 |
| 293 | 20240419 | 143500 | 4764896050 | 30300 | 30300 | 30300 | 30250 | 218 |
| 294 | 20240419 | 143400 | 4758292650 | 30250 | 30250 | 30300 | 30250 | 141 |
| 295 | 20240419 | 143300 | 4754022250 | 30200 | 30250 | 30250 | 30200 | 184 |
| 296 | 20240419 | 143200 | 4748457350 | 30300 | 30250 | 30300 | 30250 | 216 |
| 297 | 20240419 | 143100 | 4741914450 | 30250 | 30250 | 30300 | 30250 | 147 |
| 298 | 20240419 | 143000 | 4737461050 | 30300 | 30200 | 30300 | 30200 | 226 |
| 299 | 20240419 | 142900 | 4730619100 | 30200 | 30200 | 30250 | 30200 | 41 |
| 300 | 20240419 | 142800 | 4729380400 | 30250 | 30250 | 30250 | 30200 | 263 |
| 301 | 20240419 | 142700 | 4721425100 | 30200 | 30200 | 30250 | 30150 | 613 |
| 302 | 20240419 | 142600 | 4702900800 | 30150 | 30200 | 30200 | 30150 | 344 |
| 303 | 20240419 | 142500 | 4692512450 | 30200 | 30200 | 30200 | 30150 | 195 |
| 304 | 20240419 | 142400 | 4686625800 | 30200 | 30150 | 30200 | 30150 | 27 |
| 305 | 20240419 | 142300 | 4685811700 | 30150 | 30100 | 30150 | 30100 | 166 |
| 306 | 20240419 | 142200 | 4680810250 | 30100 | 30100 | 30150 | 30100 | 182 |
| 307 | 20240419 | 142100 | 4675325050 | 30050 | 30150 | 30150 | 30050 | 303 |
| 308 | 20240419 | 142000 | 4666198850 | 30100 | 30150 | 30150 | 30100 | 33 |
| 309 | 20240419 | 141900 | 4665205400 | 30100 | 30150 | 30150 | 30100 | 36 |
| 310 | 20240419 | 141800 | 4664121700 | 30100 | 30100 | 30150 | 30100 | 249 |
| 311 | 20240419 | 141700 | 4656620250 | 30100 | 30150 | 30150 | 30100 | 282 |
| 312 | 20240419 | 141600 | 4648124550 | 30100 | 30100 | 30150 | 30100 | 164 |
| 313 | 20240419 | 141500 | 4643188050 | 30050 | 30050 | 30100 | 30050 | 145 |
| 314 | 20240419 | 141400 | 4638824350 | 30100 | 30050 | 30100 | 30050 | 170 |
| 315 | 20240419 | 141300 | 4633708300 | 30050 | 30000 | 30050 | 30000 | 118 |
| 316 | 20240419 | 141200 | 4630164650 | 30000 | 30000 | 30000 | 29950 | 317 |
| 317 | 20240419 | 141100 | 4620657000 | 30000 | 29950 | 30000 | 29950 | 26 |
| 318 | 20240419 | 141000 | 4619878250 | 30000 | 29950 | 30000 | 29950 | 172 |
| 319 | 20240419 | 140900 | 4614725200 | 29950 | 30000 | 30000 | 29950 | 1217 |
| 320 | 20240419 | 140800 | 4578237950 | 30000 | 30000 | 30000 | 30000 | 5 |
| 321 | 20240419 | 140700 | 4578087950 | 30000 | 30050 | 30050 | 30000 | 1252 |
| 322 | 20240419 | 140600 | 4540468700 | 30100 | 30100 | 30100 | 30050 | 171 |
| 323 | 20240419 | 140500 | 4535323900 | 30050 | 30050 | 30050 | 30050 | 10 |
| 324 | 20240419 | 140400 | 4535023400 | 30050 | 30050 | 30050 | 30050 | 24 |
| 325 | 20240419 | 140300 | 4534302200 | 30050 | 30050 | 30050 | 30050 | 10 |
| 326 | 20240419 | 140200 | 4534001700 | 30050 | 30050 | 30050 | 30050 | 28 |
| 327 | 20240419 | 140100 | 4533160300 | 30050 | 30050 | 30100 | 30050 | 815 |
| 328 | 20240419 | 140000 | 4508652550 | 30050 | 30050 | 30050 | 30050 | 11 |
| 329 | 20240419 | 135900 | 4508322000 | 30050 | 30100 | 30100 | 30050 | 433 |
| 330 | 20240419 | 135800 | 4495310200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 331 | 20240419 | 135700 | 4495310200 | 30050 | 30100 | 30100 | 30050 | 80 |
| 332 | 20240419 | 135600 | 4492903350 | 30100 | 30100 | 30100 | 30050 | 85 |
| 333 | 20240419 | 135500 | 4490345500 | 30100 | 30100 | 30100 | 30050 | 64 |
| 334 | 20240419 | 135400 | 4488419350 | 30100 | 30100 | 30100 | 30100 | 39 |
| 335 | 20240419 | 135300 | 4487245450 | 30100 | 30150 | 30150 | 30050 | 313 |
| 336 | 20240419 | 135200 | 4477819050 | 30150 | 30200 | 30200 | 30100 | 118 |
| 337 | 20240419 | 135100 | 4474261450 | 30150 | 30200 | 30200 | 30150 | 28 |
| 338 | 20240419 | 135000 | 4473417000 | 30200 | 30200 | 30200 | 30100 | 286 |
| 339 | 20240419 | 134900 | 4464781850 | 30150 | 30150 | 30150 | 30150 | 351 |
| 340 | 20240419 | 134800 | 4454199200 | 30200 | 30200 | 30250 | 30150 | 472 |
| 341 | 20240419 | 134700 | 4439945900 | 30250 | 30200 | 30250 | 30200 | 21 |
| 342 | 20240419 | 134600 | 4439311100 | 30200 | 30200 | 30200 | 30150 | 250 |
| 343 | 20240419 | 134500 | 4431761850 | 30200 | 30150 | 30200 | 30150 | 715 |
| 344 | 20240419 | 134400 | 4410188500 | 30100 | 30100 | 30100 | 30100 | 25 |
| 345 | 20240419 | 134300 | 4409436000 | 30100 | 30100 | 30100 | 30050 | 416 |
| 346 | 20240419 | 134200 | 4396916700 | 30050 | 30100 | 30100 | 30050 | 71 |
| 347 | 20240419 | 134100 | 4394779800 | 30050 | 30100 | 30100 | 30050 | 22 |
| 348 | 20240419 | 134000 | 4394118650 | 30100 | 30050 | 30100 | 30050 | 20 |
| 349 | 20240419 | 133900 | 4393517600 | 30050 | 30050 | 30100 | 30050 | 53 |
| 350 | 20240419 | 133800 | 4391923900 | 30100 | 30100 | 30100 | 30050 | 52 |
| 351 | 20240419 | 133700 | 4390359600 | 30050 | 30050 | 30100 | 30050 | 442 |
| 352 | 20240419 | 133600 | 4377056050 | 30050 | 30050 | 30050 | 30050 | 52 |
| 353 | 20240419 | 133500 | 4375493450 | 30050 | 30050 | 30050 | 30050 | 239 |
| 354 | 20240419 | 133400 | 4368311500 | 30100 | 30050 | 30100 | 30050 | 6 |
| 355 | 20240419 | 133300 | 4368131150 | 30050 | 30050 | 30100 | 30050 | 153 |
| 356 | 20240419 | 133200 | 4363532000 | 30100 | 30100 | 30150 | 30050 | 152 |
| 357 | 20240419 | 133100 | 4358963250 | 30100 | 30100 | 30150 | 30100 | 95 |
| 358 | 20240419 | 133000 | 4356103550 | 30100 | 30150 | 30150 | 30100 | 381 |
| 359 | 20240419 | 132900 | 4344619450 | 30150 | 30150 | 30150 | 30150 | 81 |
| 360 | 20240419 | 132800 | 4342177300 | 30200 | 30150 | 30200 | 30150 | 55 |
| 361 | 20240419 | 132700 | 4340519000 | 30150 | 30200 | 30200 | 30150 | 38 |
| 362 | 20240419 | 132600 | 4339372250 | 30150 | 30150 | 30150 | 30150 | 134 |
| 363 | 20240419 | 132500 | 4335332150 | 30150 | 30100 | 30150 | 30050 | 283 |
| 364 | 20240419 | 132400 | 4326811950 | 30050 | 30050 | 30050 | 30000 | 136 |
| 365 | 20240419 | 132300 | 4322726150 | 30000 | 30050 | 30050 | 30000 | 84 |
| 366 | 20240419 | 132200 | 4320203550 | 30000 | 30000 | 30050 | 30000 | 155 |
| 367 | 20240419 | 132100 | 4315546350 | 30000 | 30050 | 30050 | 30000 | 26 |
| 368 | 20240419 | 132000 | 4314765650 | 30050 | 30000 | 30050 | 30000 | 80 |
| 369 | 20240419 | 131900 | 4312363300 | 30000 | 30000 | 30000 | 29950 | 265 |
| 370 | 20240419 | 131800 | 4304415000 | 30000 | 30000 | 30000 | 29950 | 42 |
| 371 | 20240419 | 131700 | 4303155900 | 29950 | 30000 | 30000 | 29950 | 41 |
| 372 | 20240419 | 131600 | 4301927450 | 30000 | 30000 | 30050 | 30000 | 173 |
| 373 | 20240419 | 131500 | 4296737400 | 30000 | 30000 | 30000 | 30000 | 462 |
| 374 | 20240419 | 131400 | 4282877400 | 30000 | 30000 | 30000 | 30000 | 10 |
| 375 | 20240419 | 131300 | 4282577400 | 30000 | 30000 | 30000 | 30000 | 26 |
| 376 | 20240419 | 131200 | 4281797400 | 30000 | 30000 | 30050 | 30000 | 133 |
| 377 | 20240419 | 131100 | 4277807000 | 30000 | 30050 | 30050 | 30000 | 11 |
| 378 | 20240419 | 131000 | 4277476700 | 29950 | 30050 | 30100 | 29950 | 2590 |
| 379 | 20240419 | 130900 | 4199771950 | 30050 | 30050 | 30050 | 30000 | 107 |
| 380 | 20240419 | 130800 | 4196556850 | 30000 | 30000 | 30000 | 30000 | 43 |
| 381 | 20240419 | 130700 | 4195266850 | 30000 | 30000 | 30050 | 30000 | 35 |
| 382 | 20240419 | 130600 | 4194216800 | 30050 | 30000 | 30050 | 30000 | 92 |
| 383 | 20240419 | 130500 | 4191452650 | 30050 | 30050 | 30050 | 30000 | 158 |
| 384 | 20240419 | 130400 | 4186705350 | 30100 | 30100 | 30100 | 30050 | 131 |
| 385 | 20240419 | 130300 | 4182762700 | 30050 | 30000 | 30100 | 30000 | 1923 |
| 386 | 20240419 | 130200 | 4125054650 | 29950 | 30000 | 30000 | 29950 | 317 |
| 387 | 20240419 | 130100 | 4115548050 | 30000 | 29950 | 30000 | 29950 | 91 |
| 388 | 20240419 | 130000 | 4112821050 | 29950 | 30000 | 30000 | 29950 | 28 |
| 389 | 20240419 | 125900 | 4111982250 | 30000 | 29950 | 30000 | 29950 | 116 |
| 390 | 20240419 | 125800 | 4108504350 | 29950 | 30000 | 30000 | 29950 | 6 |
| 391 | 20240419 | 125700 | 4108324600 | 29900 | 29900 | 29950 | 29900 | 397 |
| 392 | 20240419 | 125600 | 4096444250 | 29900 | 29950 | 29950 | 29900 | 10 |
| 393 | 20240419 | 125500 | 4096145100 | 29950 | 29950 | 29950 | 29900 | 42 |
| 394 | 20240419 | 125400 | 4094888000 | 29950 | 29950 | 29950 | 29900 | 546 |
| 395 | 20240419 | 125300 | 4078537050 | 29950 | 29950 | 30000 | 29950 | 168 |
| 396 | 20240419 | 125200 | 4073505200 | 29950 | 30000 | 30000 | 29900 | 532 |
| 397 | 20240419 | 125100 | 4057573450 | 30000 | 30000 | 30000 | 30000 | 12 |
| 398 | 20240419 | 125000 | 4057213450 | 29950 | 29950 | 30000 | 29950 | 215 |
| 399 | 20240419 | 124900 | 4050774150 | 29950 | 30000 | 30000 | 29950 | 905 |
| 400 | 20240419 | 124800 | 4023669250 | 30000 | 30000 | 30000 | 29950 | 21 |
| 401 | 20240419 | 124700 | 4023039500 | 30000 | 29950 | 30000 | 29900 | 1439 |
| 402 | 20240419 | 124600 | 3979891800 | 29950 | 29900 | 29950 | 29900 | 58 |
| 403 | 20240419 | 124500 | 3978155050 | 29900 | 29850 | 29900 | 29850 | 59 |
| 404 | 20240419 | 124400 | 3976391200 | 29900 | 29900 | 29900 | 29900 | 12 |
| 405 | 20240419 | 124300 | 3976032400 | 29850 | 29850 | 29900 | 29850 | 89 |
| 406 | 20240419 | 124200 | 3973375650 | 29850 | 29900 | 29900 | 29850 | 157 |
| 407 | 20240419 | 124100 | 3968683000 | 29900 | 29850 | 29900 | 29850 | 78 |
| 408 | 20240419 | 124000 | 3966352100 | 29850 | 29950 | 29950 | 29850 | 131 |
| 409 | 20240419 | 123900 | 3962435750 | 29850 | 29950 | 29950 | 29850 | 44 |
| 410 | 20240419 | 123800 | 3961121050 | 29950 | 29900 | 29950 | 29900 | 181 |
| 411 | 20240419 | 123700 | 3955709100 | 29850 | 29900 | 29950 | 29850 | 609 |
| 412 | 20240419 | 123600 | 3937501850 | 29950 | 29950 | 29950 | 29900 | 58 |
| 413 | 20240419 | 123500 | 3935765600 | 29950 | 29950 | 29950 | 29900 | 14 |
| 414 | 20240419 | 123400 | 3935346350 | 29950 | 29900 | 29950 | 29900 | 271 |
| 415 | 20240419 | 123300 | 3927243150 | 29850 | 29950 | 29950 | 29850 | 1562 |
| 416 | 20240419 | 123200 | 3880517550 | 29900 | 29850 | 29950 | 29850 | 107 |
| 417 | 20240419 | 123100 | 3877317950 | 29900 | 29850 | 29900 | 29800 | 331 |
| 418 | 20240419 | 123000 | 3867428250 | 29800 | 29800 | 29800 | 29800 | 166 |
| 419 | 20240419 | 122900 | 3862481450 | 29750 | 29750 | 29750 | 29750 | 126 |
| 420 | 20240419 | 122800 | 3858732950 | 29750 | 29800 | 29800 | 29750 | 129 |
| 421 | 20240419 | 122700 | 3854894050 | 29750 | 29800 | 29800 | 29750 | 794 |
| 422 | 20240419 | 122600 | 3831265150 | 29750 | 29750 | 29750 | 29750 | 262 |
| 423 | 20240419 | 122500 | 3823470650 | 29750 | 29750 | 29750 | 29750 | 62 |
| 424 | 20240419 | 122400 | 3821626150 | 29700 | 29650 | 29700 | 29650 | 173 |
| 425 | 20240419 | 122300 | 3816493250 | 29700 | 29700 | 29700 | 29700 | 228 |
| 426 | 20240419 | 122200 | 3809721650 | 29750 | 29700 | 29750 | 29700 | 68 |
| 427 | 20240419 | 122100 | 3807701900 | 29750 | 29750 | 29750 | 29700 | 47 |
| 428 | 20240419 | 122000 | 3806305300 | 29750 | 29750 | 29750 | 29750 | 100 |
| 429 | 20240419 | 121900 | 3803330300 | 29700 | 29700 | 29700 | 29700 | 106 |
| 430 | 20240419 | 121800 | 3800182100 | 29650 | 29800 | 29800 | 29650 | 345 |
| 431 | 20240419 | 121700 | 3789931900 | 29750 | 29750 | 29800 | 29750 | 167 |
| 432 | 20240419 | 121600 | 3784963100 | 29750 | 29750 | 29750 | 29750 | 406 |
| 433 | 20240419 | 121500 | 3772884600 | 29750 | 29700 | 29750 | 29700 | 931 |
| 434 | 20240419 | 121400 | 3745214500 | 29650 | 29700 | 29700 | 29650 | 117 |
| 435 | 20240419 | 121300 | 3741741150 | 29700 | 29650 | 29700 | 29650 | 662 |
| 436 | 20240419 | 121200 | 3722102200 | 29650 | 29650 | 29650 | 29650 | 47 |
| 437 | 20240419 | 121100 | 3720708650 | 29650 | 29600 | 29650 | 29600 | 697 |
| 438 | 20240419 | 121000 | 3700077350 | 29600 | 29600 | 29600 | 29550 | 1128 |
| 439 | 20240419 | 120900 | 3666688800 | 29550 | 29550 | 29550 | 29550 | 299 |
| 440 | 20240419 | 120800 | 3657853350 | 29550 | 29550 | 29550 | 29550 | 28 |
| 441 | 20240419 | 120700 | 3657025950 | 29550 | 29600 | 29600 | 29550 | 44 |
| 442 | 20240419 | 120600 | 3655725350 | 29550 | 29550 | 29600 | 29550 | 50 |
| 443 | 20240419 | 120500 | 3654246350 | 29550 | 29550 | 29600 | 29550 | 392 |
| 444 | 20240419 | 120400 | 3642662600 | 29550 | 29550 | 29550 | 29550 | 21 |
| 445 | 20240419 | 120300 | 3642042050 | 29550 | 29550 | 29550 | 29550 | 489 |
| 446 | 20240419 | 120200 | 3627592100 | 29550 | 29550 | 29550 | 29550 | 17 |
| 447 | 20240419 | 120100 | 3627089750 | 29550 | 29600 | 29600 | 29550 | 117 |
| 448 | 20240419 | 120000 | 3623631900 | 29550 | 29600 | 29600 | 29550 | 52 |
| 449 | 20240419 | 115900 | 3622095150 | 29550 | 29550 | 29550 | 29550 | 505 |
| 450 | 20240419 | 115800 | 3607172400 | 29550 | 29550 | 29550 | 29550 | 138 |
| 451 | 20240419 | 115700 | 3603094500 | 29550 | 29600 | 29600 | 29550 | 92 |
| 452 | 20240419 | 115600 | 3600371550 | 29600 | 29600 | 29600 | 29600 | 1194 |
| 453 | 20240419 | 115500 | 3565029150 | 29600 | 29550 | 29600 | 29550 | 30 |
| 454 | 20240419 | 115400 | 3564142600 | 29550 | 29550 | 29550 | 29550 | 5 |
| 455 | 20240419 | 115300 | 3563994850 | 29550 | 29600 | 29600 | 29550 | 53 |
| 456 | 20240419 | 115200 | 3562426700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 457 | 20240419 | 115100 | 3562426700 | 29550 | 29600 | 29600 | 29550 | 758 |
| 458 | 20240419 | 115000 | 3540026750 | 29600 | 29600 | 29600 | 29550 | 345 |
| 459 | 20240419 | 114900 | 3529817300 | 29600 | 29550 | 29600 | 29550 | 438 |
| 460 | 20240419 | 114800 | 3516868350 | 29600 | 29600 | 29600 | 29600 | 1 |
| 461 | 20240419 | 114700 | 3516838750 | 29550 | 29600 | 29600 | 29550 | 298 |
| 462 | 20240419 | 114600 | 3508018000 | 29600 | 29650 | 29650 | 29600 | 9 |
| 463 | 20240419 | 114500 | 3507751450 | 29600 | 29600 | 29650 | 29600 | 219 |
| 464 | 20240419 | 114400 | 3501268900 | 29600 | 29600 | 29600 | 29600 | 99 |
| 465 | 20240419 | 114300 | 3498338500 | 29550 | 29550 | 29550 | 29550 | 7 |
| 466 | 20240419 | 114200 | 3498131650 | 29550 | 29700 | 29700 | 29550 | 1180 |
| 467 | 20240419 | 114100 | 3463216650 | 29650 | 29600 | 29650 | 29600 | 165 |
| 468 | 20240419 | 114000 | 3458324650 | 29650 | 29650 | 29650 | 29600 | 105 |
| 469 | 20240419 | 113900 | 3455216250 | 29600 | 29650 | 29650 | 29600 | 5 |
| 470 | 20240419 | 113800 | 3455068100 | 29600 | 29650 | 29700 | 29600 | 414 |
| 471 | 20240419 | 113700 | 3442806350 | 29700 | 29700 | 29700 | 29650 | 15 |
| 472 | 20240419 | 113600 | 3442361050 | 29650 | 29650 | 29650 | 29650 | 6 |
| 473 | 20240419 | 113500 | 3442183150 | 29650 | 29750 | 29750 | 29650 | 16 |
| 474 | 20240419 | 113400 | 3441707750 | 29750 | 29650 | 29750 | 29650 | 101 |
| 475 | 20240419 | 113300 | 3438711100 | 29700 | 29700 | 29700 | 29700 | 32 |
| 476 | 20240419 | 113200 | 3437760700 | 29650 | 29800 | 29800 | 29650 | 16 |
| 477 | 20240419 | 113100 | 3437285800 | 29750 | 29800 | 29800 | 29750 | 657 |
| 478 | 20240419 | 113000 | 3417737300 | 29800 | 29800 | 29800 | 29750 | 622 |
| 479 | 20240419 | 112900 | 3399202000 | 29750 | 29750 | 29750 | 29750 | 3 |
| 480 | 20240419 | 112800 | 3399112750 | 29750 | 29700 | 29750 | 29700 | 151 |
| 481 | 20240419 | 112700 | 3394621500 | 29700 | 29650 | 29700 | 29650 | 179 |
| 482 | 20240419 | 112600 | 3389307150 | 29650 | 29650 | 29650 | 29600 | 769 |
| 483 | 20240419 | 112500 | 3366529000 | 29650 | 29650 | 29650 | 29600 | 63 |
| 484 | 20240419 | 112400 | 3364661300 | 29650 | 29600 | 29700 | 29600 | 353 |
| 485 | 20240419 | 112300 | 3354197700 | 29650 | 29600 | 29650 | 29600 | 72 |
| 486 | 20240419 | 112200 | 3352066200 | 29600 | 29650 | 29700 | 29600 | 457 |
| 487 | 20240419 | 112100 | 3338536650 | 29600 | 29650 | 29650 | 29600 | 593 |
| 488 | 20240419 | 112000 | 3320954250 | 29650 | 29600 | 29650 | 29600 | 407 |
| 489 | 20240419 | 111900 | 3308896750 | 29600 | 29650 | 29650 | 29600 | 75 |
| 490 | 20240419 | 111800 | 3306673300 | 29650 | 29650 | 29650 | 29600 | 86 |
| 491 | 20240419 | 111700 | 3304124800 | 29650 | 29600 | 29650 | 29600 | 146 |
| 492 | 20240419 | 111600 | 3299797650 | 29600 | 29600 | 29600 | 29600 | 550 |
| 493 | 20240419 | 111500 | 3283517650 | 29600 | 29700 | 29700 | 29600 | 1110 |
| 494 | 20240419 | 111400 | 3250627050 | 29700 | 29800 | 29800 | 29700 | 94 |
| 495 | 20240419 | 111300 | 3247829500 | 29800 | 29750 | 29800 | 29750 | 452 |
| 496 | 20240419 | 111200 | 3234372500 | 29750 | 29750 | 29750 | 29750 | 55 |
| 497 | 20240419 | 111100 | 3232736250 | 29750 | 29850 | 29850 | 29750 | 296 |
| 498 | 20240419 | 111000 | 3223910100 | 29800 | 29700 | 29800 | 29700 | 188 |
| 499 | 20240419 | 110900 | 3218309450 | 29700 | 29650 | 29700 | 29550 | 1061 |
| 500 | 20240419 | 110800 | 3186799850 | 29650 | 29550 | 29650 | 29550 | 39 |
| 501 | 20240419 | 110700 | 3185644800 | 29550 | 29600 | 29700 | 29550 | 1141 |
| 502 | 20240419 | 110600 | 3151893050 | 29700 | 29650 | 29700 | 29550 | 163 |
| 503 | 20240419 | 110500 | 3147064800 | 29550 | 29650 | 29700 | 29550 | 998 |
| 504 | 20240419 | 110400 | 3117488550 | 29600 | 29650 | 29650 | 29550 | 333 |
| 505 | 20240419 | 110300 | 3107634100 | 29600 | 29700 | 29700 | 29600 | 1270 |
| 506 | 20240419 | 110200 | 3070002100 | 29700 | 29650 | 29700 | 29650 | 294 |
| 507 | 20240419 | 110100 | 3061274550 | 29650 | 29700 | 29700 | 29650 | 603 |
| 508 | 20240419 | 110000 | 3043376700 | 29650 | 29700 | 29700 | 29650 | 71 |
| 509 | 20240419 | 105900 | 3041268950 | 29650 | 29700 | 29700 | 29650 | 2417 |
| 510 | 20240419 | 105800 | 2969524850 | 29750 | 29750 | 29750 | 29700 | 1134 |
| 511 | 20240419 | 105700 | 2935789600 | 29750 | 29800 | 29800 | 29750 | 1099 |
| 512 | 20240419 | 105600 | 2903094200 | 29750 | 29800 | 29800 | 29750 | 1000 |
| 513 | 20240419 | 105500 | 2873295500 | 29800 | 29800 | 29800 | 29800 | 5 |
| 514 | 20240419 | 105400 | 2873146500 | 29850 | 29850 | 29850 | 29800 | 51 |
| 515 | 20240419 | 105300 | 2871625200 | 29800 | 29850 | 29850 | 29800 | 400 |
| 516 | 20240419 | 105200 | 2859687000 | 29800 | 29800 | 29850 | 29800 | 157 |
| 517 | 20240419 | 105100 | 2855002350 | 29800 | 29850 | 29900 | 29800 | 1157 |
| 518 | 20240419 | 105000 | 2820490850 | 29850 | 29850 | 29850 | 29850 | 96 |
| 519 | 20240419 | 104900 | 2817625250 | 29800 | 29800 | 29800 | 29750 | 467 |
| 520 | 20240419 | 104800 | 2803716150 | 29800 | 29800 | 29800 | 29800 | 205 |
| 521 | 20240419 | 104700 | 2797607150 | 29800 | 29850 | 29850 | 29800 | 695 |
| 522 | 20240419 | 104600 | 2776886300 | 29850 | 29850 | 29850 | 29850 | 107 |
| 523 | 20240419 | 104500 | 2773692350 | 29850 | 29850 | 29850 | 29850 | 125 |
| 524 | 20240419 | 104400 | 2769961100 | 29850 | 29900 | 29900 | 29850 | 220 |
| 525 | 20240419 | 104300 | 2763383350 | 29900 | 29950 | 29950 | 29900 | 58 |
| 526 | 20240419 | 104200 | 2761648000 | 29900 | 29900 | 29900 | 29900 | 6 |
| 527 | 20240419 | 104100 | 2761468600 | 29900 | 29950 | 29950 | 29800 | 2219 |
| 528 | 20240419 | 104000 | 2695216250 | 29950 | 29950 | 29950 | 29950 | 132 |
| 529 | 20240419 | 103900 | 2691262850 | 29950 | 29950 | 29950 | 29950 | 997 |
| 530 | 20240419 | 103800 | 2661402700 | 29950 | 29950 | 30000 | 29950 | 145 |
| 531 | 20240419 | 103700 | 2657059900 | 29950 | 29950 | 29950 | 29950 | 10 |
| 532 | 20240419 | 103600 | 2656760400 | 29950 | 30000 | 30000 | 29900 | 457 |
| 533 | 20240419 | 103500 | 2643074500 | 29900 | 29950 | 30000 | 29900 | 608 |
| 534 | 20240419 | 103400 | 2624869100 | 29950 | 30050 | 30050 | 29950 | 1562 |
| 535 | 20240419 | 103300 | 2577969550 | 30100 | 30100 | 30100 | 30050 | 305 |
| 536 | 20240419 | 103200 | 2568799550 | 30100 | 30100 | 30100 | 30100 | 181 |
| 537 | 20240419 | 103100 | 2563351450 | 30100 | 30150 | 30150 | 30050 | 3215 |
| 538 | 20240419 | 103000 | 2466582900 | 30200 | 30250 | 30250 | 30200 | 1096 |
| 539 | 20240419 | 102900 | 2433473050 | 30300 | 30300 | 30300 | 30300 | 19 |
| 540 | 20240419 | 102800 | 2432897350 | 30300 | 30300 | 30300 | 30250 | 108 |
| 541 | 20240419 | 102700 | 2429625200 | 30300 | 30300 | 30350 | 30300 | 217 |
| 542 | 20240419 | 102600 | 2423045100 | 30300 | 30300 | 30300 | 30300 | 514 |
| 543 | 20240419 | 102500 | 2407470900 | 30250 | 30250 | 30250 | 30250 | 127 |
| 544 | 20240419 | 102400 | 2403629150 | 30250 | 30250 | 30250 | 30250 | 226 |
| 545 | 20240419 | 102300 | 2396792650 | 30250 | 30250 | 30250 | 30250 | 65 |
| 546 | 20240419 | 102200 | 2394826400 | 30250 | 30300 | 30300 | 30250 | 359 |
| 547 | 20240419 | 102100 | 2383966500 | 30250 | 30350 | 30350 | 30250 | 198 |
| 548 | 20240419 | 102000 | 2377967100 | 30300 | 30350 | 30350 | 30300 | 15 |
| 549 | 20240419 | 101900 | 2377512100 | 30350 | 30350 | 30350 | 30350 | 0 |
| 550 | 20240419 | 101800 | 2377512100 | 30350 | 30300 | 30350 | 30300 | 11 |
| 551 | 20240419 | 101700 | 2377178750 | 30500 | 30500 | 30500 | 30350 | 845 |
| 552 | 20240419 | 101600 | 2351409600 | 30400 | 30300 | 30600 | 30250 | 4385 |
| 553 | 20240419 | 101500 | 2218200350 | 30300 | 30350 | 30350 | 30300 | 224 |
| 554 | 20240419 | 101400 | 2211413000 | 30350 | 30350 | 30350 | 30350 | 440 |
| 555 | 20240419 | 101300 | 2198059000 | 30350 | 30350 | 30350 | 30350 | 40 |
| 556 | 20240419 | 101200 | 2196845000 | 30350 | 30400 | 30400 | 30350 | 124 |
| 557 | 20240419 | 101100 | 2193080200 | 30400 | 30400 | 30400 | 30400 | 5 |
| 558 | 20240419 | 101000 | 2192928200 | 30450 | 30450 | 30450 | 30450 | 58 |
| 559 | 20240419 | 100900 | 2191162100 | 30500 | 30500 | 30500 | 30500 | 70 |
| 560 | 20240419 | 100800 | 2189027100 | 30500 | 30400 | 30500 | 30400 | 304 |
| 561 | 20240419 | 100700 | 2179765350 | 30400 | 30350 | 30400 | 30350 | 126 |
| 562 | 20240419 | 100600 | 2175936250 | 30350 | 30450 | 30450 | 30350 | 159 |
| 563 | 20240419 | 100500 | 2171100400 | 30350 | 30400 | 30400 | 30350 | 189 |
| 564 | 20240419 | 100400 | 2165361100 | 30450 | 30500 | 30500 | 30450 | 862 |
| 565 | 20240419 | 100300 | 2139110850 | 30500 | 30500 | 30550 | 30500 | 130 |
| 566 | 20240419 | 100200 | 2135145800 | 30500 | 30450 | 30500 | 30450 | 531 |
| 567 | 20240419 | 100100 | 2118973700 | 30450 | 30450 | 30450 | 30450 | 114 |
| 568 | 20240419 | 100000 | 2115502400 | 30450 | 30400 | 30450 | 30400 | 388 |
| 569 | 20240419 | 095900 | 2103707150 | 30400 | 30400 | 30400 | 30400 | 331 |
| 570 | 20240419 | 095800 | 2093644750 | 30400 | 30400 | 30400 | 30400 | 20 |
| 571 | 20240419 | 095700 | 2093036750 | 30400 | 30400 | 30400 | 30400 | 67 |
| 572 | 20240419 | 095600 | 2090999950 | 30400 | 30350 | 30400 | 30300 | 204 |
| 573 | 20240419 | 095500 | 2084799300 | 30350 | 30350 | 30400 | 30350 | 826 |
| 574 | 20240419 | 095400 | 2059725150 | 30300 | 30300 | 30300 | 30250 | 535 |
| 575 | 20240419 | 095300 | 2043515950 | 30250 | 30250 | 30300 | 30250 | 89 |
| 576 | 20240419 | 095200 | 2040820350 | 30300 | 30300 | 30350 | 30300 | 406 |
| 577 | 20240419 | 095100 | 2028518450 | 30350 | 30350 | 30350 | 30350 | 25 |
| 578 | 20240419 | 095000 | 2027759700 | 30350 | 30300 | 30350 | 30300 | 423 |
| 579 | 20240419 | 094900 | 2014941100 | 30300 | 30250 | 30300 | 30250 | 732 |
| 580 | 20240419 | 094800 | 1992762850 | 30300 | 30250 | 30300 | 30250 | 331 |
| 581 | 20240419 | 094700 | 1982749550 | 30300 | 30300 | 30300 | 30200 | 167 |
| 582 | 20240419 | 094600 | 1977699700 | 30300 | 30250 | 30300 | 30200 | 490 |
| 583 | 20240419 | 094500 | 1962876950 | 30250 | 30200 | 30250 | 30200 | 94 |
| 584 | 20240419 | 094400 | 1960038100 | 30200 | 30200 | 30200 | 30200 | 575 |
| 585 | 20240419 | 094300 | 1942673100 | 30200 | 30150 | 30200 | 30150 | 349 |
| 586 | 20240419 | 094200 | 1932149750 | 30150 | 30050 | 30150 | 30050 | 2011 |
| 587 | 20240419 | 094100 | 1871591200 | 30050 | 30100 | 30100 | 30050 | 26 |
| 588 | 20240419 | 094000 | 1870809650 | 30100 | 30100 | 30100 | 30100 | 450 |
| 589 | 20240419 | 093900 | 1857264650 | 30050 | 30050 | 30050 | 30050 | 773 |
| 590 | 20240419 | 093800 | 1834036000 | 30050 | 30000 | 30050 | 29950 | 408 |
| 591 | 20240419 | 093700 | 1821805150 | 30000 | 30000 | 30000 | 29750 | 20645 |
| 592 | 20240419 | 093600 | 1206703350 | 30000 | 30050 | 30100 | 30000 | 2610 |
| 593 | 20240419 | 093500 | 1128369050 | 30000 | 30050 | 30100 | 30000 | 500 |
| 594 | 20240419 | 093400 | 1113346500 | 30100 | 29900 | 30100 | 29900 | 2444 |
| 595 | 20240419 | 093300 | 1040097050 | 29900 | 30000 | 30000 | 29900 | 805 |
| 596 | 20240419 | 093200 | 1016014250 | 29950 | 30050 | 30100 | 29900 | 4514 |
| 597 | 20240419 | 093100 | 880627450 | 30050 | 30050 | 30100 | 30050 | 396 |
| 598 | 20240419 | 093000 | 868727150 | 30100 | 30100 | 30100 | 30050 | 856 |
| 599 | 20240419 | 092900 | 842962550 | 30100 | 30100 | 30150 | 30100 | 755 |
| 600 | 20240419 | 092800 | 820209350 | 30150 | 30100 | 30150 | 30100 | 629 |
| 601 | 20240419 | 092700 | 801276000 | 30150 | 30250 | 30250 | 30100 | 1549 |
| 602 | 20240419 | 092600 | 754554650 | 30250 | 30250 | 30300 | 30250 | 608 |
| 603 | 20240419 | 092500 | 736162350 | 30250 | 30250 | 30350 | 30250 | 546 |
| 604 | 20240419 | 092400 | 719640350 | 30250 | 30500 | 30500 | 30250 | 734 |
| 605 | 20240419 | 092300 | 697372600 | 30500 | 30700 | 30700 | 30500 | 2355 |
| 606 | 20240419 | 092200 | 625315350 | 30600 | 30650 | 30700 | 30550 | 855 |
| 607 | 20240419 | 092100 | 599139400 | 30650 | 30650 | 30650 | 30650 | 60 |
| 608 | 20240419 | 092000 | 597300400 | 30650 | 30350 | 30650 | 30300 | 874 |
| 609 | 20240419 | 091900 | 570649050 | 30350 | 30250 | 30400 | 30250 | 883 |
| 610 | 20240419 | 091800 | 543858700 | 30250 | 30250 | 30250 | 30250 | 40 |
| 611 | 20240419 | 091700 | 542648700 | 30250 | 30350 | 30350 | 30150 | 3002 |
| 612 | 20240419 | 091600 | 451752300 | 30350 | 30350 | 30350 | 30300 | 369 |
| 613 | 20240419 | 091500 | 440554000 | 30350 | 30350 | 30350 | 30350 | 101 |
| 614 | 20240419 | 091400 | 437488650 | 30350 | 30350 | 30350 | 30300 | 661 |
| 615 | 20240419 | 091300 | 417443300 | 30350 | 30350 | 30350 | 30350 | 348 |
| 616 | 20240419 | 091200 | 406881500 | 30350 | 30400 | 30400 | 30350 | 68 |
| 617 | 20240419 | 091100 | 404816650 | 30350 | 30500 | 30500 | 30350 | 1360 |
| 618 | 20240419 | 091000 | 363415600 | 30550 | 30550 | 30600 | 30500 | 698 |
| 619 | 20240419 | 090900 | 342092500 | 30550 | 30650 | 30650 | 30550 | 1325 |
| 620 | 20240419 | 090800 | 301543550 | 30650 | 30800 | 30800 | 30650 | 1305 |
| 621 | 20240419 | 090700 | 261455950 | 30850 | 30850 | 30850 | 30800 | 12 |
| 622 | 20240419 | 090600 | 261086250 | 30850 | 30850 | 30850 | 30800 | 231 |
| 623 | 20240419 | 090500 | 253970400 | 30850 | 30850 | 30850 | 30800 | 394 |
| 624 | 20240419 | 090400 | 241826250 | 30800 | 30800 | 30850 | 30800 | 448 |
| 625 | 20240419 | 090300 | 228027450 | 30800 | 30900 | 30950 | 30800 | 1395 |
| 626 | 20240419 | 090200 | 184963050 | 30950 | 30850 | 30950 | 30850 | 276 |
| 627 | 20240419 | 090100 | 176435950 | 30950 | 30600 | 30950 | 30600 | 554 |
| 628 | 20240419 | 090000 | 159384950 | 30600 | 30800 | 30850 | 30600 | 5190 |