32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240419 | 185600 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 15996 |
| 3 | 20240419 | 185500 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 4 | 20240419 | 185400 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 5 | 20240419 | 185300 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 6 | 20240419 | 185200 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 7 | 20240419 | 185100 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 8 | 20240419 | 185000 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 9 | 20240419 | 184900 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 10 | 20240419 | 184800 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 11 | 20240419 | 184700 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 12 | 20240419 | 184600 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 13 | 20240419 | 184500 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 14 | 20240419 | 184400 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 15 | 20240419 | 184300 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 16 | 20240419 | 184200 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 17 | 20240419 | 184100 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 18 | 20240419 | 184000 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 19 | 20240419 | 183900 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 20 | 20240419 | 183800 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 21 | 20240419 | 183700 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 22 | 20240419 | 183600 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 23 | 20240419 | 183500 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 24 | 20240419 | 183400 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 25 | 20240419 | 183300 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 26 | 20240419 | 183200 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 27 | 20240419 | 183100 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 28 | 20240419 | 183000 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 29 | 20240419 | 182900 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 30 | 20240419 | 182800 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 31 | 20240419 | 182700 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 32 | 20240419 | 182600 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 15996 |
| 33 | 20240419 | 182500 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 34 | 20240419 | 182400 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 35 | 20240419 | 182300 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 36 | 20240419 | 182200 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 37 | 20240419 | 182100 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 38 | 20240419 | 182000 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 39 | 20240419 | 181900 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 40 | 20240419 | 181800 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 41 | 20240419 | 181700 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 42 | 20240419 | 181600 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 43 | 20240419 | 181500 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 44 | 20240419 | 181400 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 45 | 20240419 | 181300 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 46 | 20240419 | 181200 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 47 | 20240419 | 181100 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 48 | 20240419 | 181000 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 49 | 20240419 | 180900 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 50 | 20240419 | 180800 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 51 | 20240419 | 180700 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 52 | 20240419 | 180600 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 53 | 20240419 | 180500 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 54 | 20240419 | 180400 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 55 | 20240419 | 180300 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 56 | 20240419 | 180200 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 57 | 20240419 | 180100 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 58 | 20240419 | 180000 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 59 | 20240419 | 175900 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 60 | 20240419 | 175800 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 61 | 20240419 | 175700 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 62 | 20240419 | 175600 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 15996 |
| 63 | 20240419 | 175500 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 64 | 20240419 | 175400 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 65 | 20240419 | 175300 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 66 | 20240419 | 175200 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 67 | 20240419 | 175100 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 68 | 20240419 | 175000 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 69 | 20240419 | 174900 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 70 | 20240419 | 174800 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 71 | 20240419 | 174700 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 72 | 20240419 | 174600 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 73 | 20240419 | 174500 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 74 | 20240419 | 174400 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 75 | 20240419 | 174300 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 76 | 20240419 | 174200 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 77 | 20240419 | 174100 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 78 | 20240419 | 174000 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 79 | 20240419 | 173900 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 80 | 20240419 | 173800 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 81 | 20240419 | 173700 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 82 | 20240419 | 173600 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 83 | 20240419 | 173500 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 84 | 20240419 | 173400 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 85 | 20240419 | 173300 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 86 | 20240419 | 173200 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 87 | 20240419 | 173100 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 88 | 20240419 | 173000 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 89 | 20240419 | 172900 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 90 | 20240419 | 172800 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 91 | 20240419 | 172700 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 92 | 20240419 | 172600 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 15996 |
| 93 | 20240419 | 172500 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 94 | 20240419 | 172400 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 95 | 20240419 | 172300 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 96 | 20240419 | 172200 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 97 | 20240419 | 172100 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 98 | 20240419 | 172000 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 99 | 20240419 | 171900 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 100 | 20240419 | 171800 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 101 | 20240419 | 171700 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 102 | 20240419 | 171600 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 103 | 20240419 | 171500 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 104 | 20240419 | 171400 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 105 | 20240419 | 171300 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 106 | 20240419 | 171200 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 107 | 20240419 | 171100 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 108 | 20240419 | 171000 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 109 | 20240419 | 170900 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 110 | 20240419 | 170800 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 111 | 20240419 | 170700 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 112 | 20240419 | 170600 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 113 | 20240419 | 170500 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 114 | 20240419 | 170400 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 115 | 20240419 | 170300 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 116 | 20240419 | 170200 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 117 | 20240419 | 170100 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 118 | 20240419 | 170000 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 119 | 20240419 | 165900 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 120 | 20240419 | 165800 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 121 | 20240419 | 165700 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 122 | 20240419 | 165600 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 15996 |
| 123 | 20240419 | 165500 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 124 | 20240419 | 165400 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 125 | 20240419 | 165300 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 126 | 20240419 | 165200 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 127 | 20240419 | 165100 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 128 | 20240419 | 165000 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 129 | 20240419 | 164900 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 130 | 20240419 | 164800 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 131 | 20240419 | 164700 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 132 | 20240419 | 164600 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 133 | 20240419 | 164500 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 134 | 20240419 | 164400 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 135 | 20240419 | 164300 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 136 | 20240419 | 164200 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 137 | 20240419 | 164100 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 138 | 20240419 | 164000 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 139 | 20240419 | 163900 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 140 | 20240419 | 163800 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 141 | 20240419 | 163700 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 142 | 20240419 | 163600 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 143 | 20240419 | 163500 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 144 | 20240419 | 163400 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 145 | 20240419 | 163300 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 146 | 20240419 | 163200 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 147 | 20240419 | 163100 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 148 | 20240419 | 163000 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 149 | 20240419 | 162900 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 150 | 20240419 | 162800 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 151 | 20240419 | 162700 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 152 | 20240419 | 162600 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 15996 |
| 153 | 20240419 | 162500 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 154 | 20240419 | 162400 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 155 | 20240419 | 162300 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 156 | 20240419 | 162200 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 157 | 20240419 | 162100 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 158 | 20240419 | 162000 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 159 | 20240419 | 161900 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 160 | 20240419 | 161800 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 161 | 20240419 | 161700 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 162 | 20240419 | 161600 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 163 | 20240419 | 161500 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 164 | 20240419 | 161400 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 165 | 20240419 | 161300 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 166 | 20240419 | 161200 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 167 | 20240419 | 161100 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 168 | 20240419 | 161000 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 169 | 20240419 | 160900 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 170 | 20240419 | 160800 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 171 | 20240419 | 160700 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 172 | 20240419 | 160600 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 173 | 20240419 | 160500 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 174 | 20240419 | 160400 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 175 | 20240419 | 160300 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 176 | 20240419 | 160200 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 177 | 20240419 | 160100 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 178 | 20240419 | 160000 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 179 | 20240419 | 155900 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 180 | 20240419 | 155800 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 181 | 20240419 | 155700 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 182 | 20240419 | 155600 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 15996 |
| 183 | 20240419 | 155500 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 184 | 20240419 | 155400 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 185 | 20240419 | 155300 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 186 | 20240419 | 155200 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 187 | 20240419 | 155100 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 188 | 20240419 | 155000 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 189 | 20240419 | 154900 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 190 | 20240419 | 154800 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 191 | 20240419 | 154700 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 192 | 20240419 | 154600 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 193 | 20240419 | 154500 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 194 | 20240419 | 154400 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 195 | 20240419 | 154300 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 196 | 20240419 | 154200 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 197 | 20240419 | 154100 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 198 | 20240419 | 154000 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 199 | 20240419 | 153900 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 200 | 20240419 | 153800 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 201 | 20240419 | 153700 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 202 | 20240419 | 153600 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 203 | 20240419 | 153500 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 204 | 20240419 | 153400 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 205 | 20240419 | 153300 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 206 | 20240419 | 153200 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 207 | 20240419 | 153100 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 208 | 20240419 | 153000 | 9244243850 | 35900 | 35900 | 35900 | 35900 | 15996 |
| 209 | 20240419 | 152900 | 8669987450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 210 | 20240419 | 152800 | 8669987450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 211 | 20240419 | 152700 | 8669987450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 212 | 20240419 | 152600 | 8669987450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 213 | 20240419 | 152500 | 8669987450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 214 | 20240419 | 152400 | 8669987450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 215 | 20240419 | 152300 | 8669987450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 216 | 20240419 | 152200 | 8669987450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 217 | 20240419 | 152100 | 8669987450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 218 | 20240419 | 152000 | 8669987450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 219 | 20240419 | 151900 | 8669987450 | 35950 | 35950 | 35950 | 35900 | 1475 |
| 220 | 20240419 | 151800 | 8617006300 | 35950 | 35950 | 36000 | 35900 | 1313 |
| 221 | 20240419 | 151700 | 8569804500 | 36000 | 36000 | 36000 | 35950 | 1395 |
| 222 | 20240419 | 151600 | 8519597400 | 36000 | 36000 | 36000 | 35950 | 1849 |
| 223 | 20240419 | 151500 | 8453036700 | 36000 | 35950 | 36000 | 35950 | 673 |
| 224 | 20240419 | 151400 | 8428819750 | 35950 | 35900 | 36000 | 35900 | 2735 |
| 225 | 20240419 | 151300 | 8330503100 | 35950 | 35900 | 35950 | 35900 | 584 |
| 226 | 20240419 | 151200 | 8309510700 | 35950 | 35900 | 35950 | 35900 | 1295 |
| 227 | 20240419 | 151100 | 8262983200 | 35950 | 35900 | 35950 | 35900 | 671 |
| 228 | 20240419 | 151000 | 8238873650 | 35950 | 35950 | 35950 | 35900 | 324 |
| 229 | 20240419 | 150900 | 8227226700 | 35950 | 35900 | 35950 | 35900 | 412 |
| 230 | 20240419 | 150800 | 8212434200 | 35950 | 35900 | 35950 | 35900 | 310 |
| 231 | 20240419 | 150700 | 8201299500 | 35950 | 35950 | 35950 | 35900 | 75 |
| 232 | 20240419 | 150600 | 8198603600 | 35950 | 35950 | 35950 | 35900 | 1395 |
| 233 | 20240419 | 150500 | 8148472700 | 35950 | 35950 | 35950 | 35900 | 80 |
| 234 | 20240419 | 150400 | 8145598300 | 35950 | 35900 | 35950 | 35900 | 418 |
| 235 | 20240419 | 150300 | 8130590200 | 35900 | 35900 | 35900 | 35850 | 142 |
| 236 | 20240419 | 150200 | 8125492700 | 35850 | 35900 | 35950 | 35850 | 365 |
| 237 | 20240419 | 150100 | 8112389250 | 35900 | 35900 | 35950 | 35850 | 738 |
| 238 | 20240419 | 150000 | 8085895000 | 35900 | 35900 | 35900 | 35850 | 818 |
| 239 | 20240419 | 145900 | 8056529400 | 35900 | 35950 | 35950 | 35850 | 1948 |
| 240 | 20240419 | 145800 | 7986590550 | 35950 | 35950 | 35950 | 35900 | 42 |
| 241 | 20240419 | 145700 | 7985080800 | 35950 | 35950 | 35950 | 35900 | 46 |
| 242 | 20240419 | 145600 | 7983427400 | 35950 | 35900 | 35950 | 35850 | 305 |
| 243 | 20240419 | 145500 | 7972475400 | 35900 | 35850 | 35900 | 35850 | 324 |
| 244 | 20240419 | 145400 | 7960844150 | 35850 | 35900 | 35900 | 35850 | 109 |
| 245 | 20240419 | 145300 | 7956931200 | 35850 | 35850 | 35900 | 35850 | 94 |
| 246 | 20240419 | 145200 | 7953557950 | 35900 | 35900 | 35950 | 35850 | 484 |
| 247 | 20240419 | 145100 | 7936177650 | 35950 | 35850 | 35950 | 35850 | 978 |
| 248 | 20240419 | 145000 | 7901067100 | 35900 | 35900 | 35900 | 35850 | 421 |
| 249 | 20240419 | 144900 | 7885970700 | 35900 | 35900 | 35950 | 35850 | 922 |
| 250 | 20240419 | 144800 | 7852886200 | 35900 | 35950 | 35950 | 35900 | 502 |
| 251 | 20240419 | 144700 | 7834857050 | 35950 | 35950 | 35950 | 35900 | 707 |
| 252 | 20240419 | 144600 | 7809456650 | 35950 | 35900 | 35950 | 35850 | 235 |
| 253 | 20240419 | 144500 | 7801018400 | 35900 | 35900 | 35900 | 35850 | 1117 |
| 254 | 20240419 | 144400 | 7760918400 | 35900 | 35950 | 35950 | 35900 | 119 |
| 255 | 20240419 | 144300 | 7756644100 | 35950 | 35950 | 35950 | 35900 | 225 |
| 256 | 20240419 | 144200 | 7748555600 | 35950 | 35950 | 35950 | 35900 | 164 |
| 257 | 20240419 | 144100 | 7742662250 | 35950 | 35950 | 35950 | 35900 | 323 |
| 258 | 20240419 | 144000 | 7731060700 | 35950 | 35950 | 35950 | 35900 | 167 |
| 259 | 20240419 | 143900 | 7725057300 | 35950 | 35950 | 35950 | 35900 | 97 |
| 260 | 20240419 | 143800 | 7721570350 | 35950 | 35850 | 35950 | 35850 | 1046 |
| 261 | 20240419 | 143700 | 7684041300 | 35850 | 35850 | 35850 | 35800 | 150 |
| 262 | 20240419 | 143600 | 7678664050 | 35850 | 35850 | 35850 | 35800 | 252 |
| 263 | 20240419 | 143500 | 7669630100 | 35850 | 35850 | 35850 | 35800 | 75 |
| 264 | 20240419 | 143400 | 7666941550 | 35800 | 35950 | 35950 | 35800 | 2142 |
| 265 | 20240419 | 143300 | 7590081350 | 35950 | 35950 | 35950 | 35900 | 337 |
| 266 | 20240419 | 143200 | 7577966600 | 35950 | 35900 | 35950 | 35900 | 100 |
| 267 | 20240419 | 143100 | 7574371800 | 35950 | 35950 | 36000 | 35950 | 538 |
| 268 | 20240419 | 143000 | 7555029450 | 35900 | 36000 | 36000 | 35900 | 585 |
| 269 | 20240419 | 142900 | 7533995100 | 36000 | 36000 | 36000 | 35950 | 124 |
| 270 | 20240419 | 142800 | 7529531550 | 36000 | 35950 | 36000 | 35950 | 138 |
| 271 | 20240419 | 142700 | 7524565450 | 35950 | 35950 | 35950 | 35900 | 210 |
| 272 | 20240419 | 142600 | 7517016150 | 35950 | 35950 | 35950 | 35900 | 235 |
| 273 | 20240419 | 142500 | 7508568100 | 35950 | 35950 | 35950 | 35900 | 263 |
| 274 | 20240419 | 142400 | 7499113450 | 35950 | 35950 | 35950 | 35900 | 379 |
| 275 | 20240419 | 142300 | 7485488600 | 35950 | 35950 | 35950 | 35900 | 105 |
| 276 | 20240419 | 142200 | 7481714050 | 35950 | 35950 | 35950 | 35900 | 264 |
| 277 | 20240419 | 142100 | 7472223400 | 35950 | 35950 | 35950 | 35900 | 398 |
| 278 | 20240419 | 142000 | 7457916000 | 35950 | 35950 | 35950 | 35900 | 65 |
| 279 | 20240419 | 141900 | 7455579300 | 35900 | 35950 | 35950 | 35900 | 150 |
| 280 | 20240419 | 141800 | 7450189300 | 35950 | 35900 | 35950 | 35900 | 188 |
| 281 | 20240419 | 141700 | 7443434450 | 35950 | 35900 | 35950 | 35900 | 114 |
| 282 | 20240419 | 141600 | 7439337800 | 35900 | 35900 | 35900 | 35850 | 298 |
| 283 | 20240419 | 141500 | 7428639800 | 35900 | 35900 | 35900 | 35850 | 180 |
| 284 | 20240419 | 141400 | 7422178000 | 35900 | 35900 | 35900 | 35850 | 134 |
| 285 | 20240419 | 141300 | 7417367600 | 35900 | 35900 | 35900 | 35850 | 359 |
| 286 | 20240419 | 141200 | 7404479700 | 35900 | 35900 | 35900 | 35850 | 159 |
| 287 | 20240419 | 141100 | 7398771800 | 35900 | 35900 | 35900 | 35850 | 162 |
| 288 | 20240419 | 141000 | 7392956200 | 35900 | 35900 | 35900 | 35850 | 173 |
| 289 | 20240419 | 140900 | 7386745700 | 35900 | 35950 | 35950 | 35850 | 553 |
| 290 | 20240419 | 140800 | 7366894900 | 35950 | 35950 | 35950 | 35900 | 241 |
| 291 | 20240419 | 140700 | 7358240600 | 35900 | 35900 | 35950 | 35900 | 177 |
| 292 | 20240419 | 140600 | 7351882300 | 35950 | 35900 | 35950 | 35900 | 79 |
| 293 | 20240419 | 140500 | 7349043650 | 35900 | 35950 | 35950 | 35900 | 49 |
| 294 | 20240419 | 140400 | 7347282300 | 35950 | 35900 | 35950 | 35850 | 135 |
| 295 | 20240419 | 140300 | 7342434550 | 35850 | 35950 | 35950 | 35850 | 1447 |
| 296 | 20240419 | 140200 | 7290431150 | 35900 | 35900 | 35900 | 35850 | 169 |
| 297 | 20240419 | 140100 | 7284364250 | 35850 | 35850 | 35850 | 35800 | 233 |
| 298 | 20240419 | 140000 | 7276011400 | 35850 | 35850 | 35850 | 35800 | 253 |
| 299 | 20240419 | 135900 | 7266941550 | 35850 | 35800 | 35850 | 35800 | 20 |
| 300 | 20240419 | 135800 | 7266224800 | 35850 | 35750 | 35850 | 35750 | 580 |
| 301 | 20240419 | 135700 | 7245460250 | 35800 | 35800 | 35800 | 35800 | 67 |
| 302 | 20240419 | 135600 | 7243061650 | 35750 | 35800 | 35800 | 35750 | 77 |
| 303 | 20240419 | 135500 | 7240307450 | 35750 | 35750 | 35800 | 35750 | 31 |
| 304 | 20240419 | 135400 | 7239197900 | 35750 | 35750 | 35800 | 35750 | 332 |
| 305 | 20240419 | 135300 | 7227325900 | 35750 | 35750 | 35750 | 35700 | 127 |
| 306 | 20240419 | 135200 | 7222785850 | 35750 | 35700 | 35750 | 35700 | 318 |
| 307 | 20240419 | 135100 | 7211418550 | 35750 | 35750 | 35750 | 35700 | 754 |
| 308 | 20240419 | 135000 | 7184463250 | 35750 | 35750 | 35750 | 35700 | 354 |
| 309 | 20240419 | 134900 | 7171812350 | 35750 | 35800 | 35800 | 35750 | 925 |
| 310 | 20240419 | 134800 | 7138742450 | 35800 | 35750 | 35800 | 35750 | 204 |
| 311 | 20240419 | 134700 | 7131439450 | 35750 | 35750 | 35750 | 35750 | 4 |
| 312 | 20240419 | 134600 | 7131296450 | 35800 | 35800 | 35800 | 35750 | 630 |
| 313 | 20240419 | 134500 | 7108772450 | 35750 | 35800 | 35800 | 35750 | 207 |
| 314 | 20240419 | 134400 | 7101362300 | 35750 | 35800 | 35800 | 35750 | 173 |
| 315 | 20240419 | 134300 | 7095169100 | 35750 | 35800 | 35800 | 35750 | 379 |
| 316 | 20240419 | 134200 | 7081615650 | 35750 | 35800 | 35800 | 35750 | 20 |
| 317 | 20240419 | 134100 | 7080899850 | 35750 | 35800 | 35800 | 35750 | 260 |
| 318 | 20240419 | 134000 | 7071602550 | 35800 | 35800 | 35800 | 35750 | 59 |
| 319 | 20240419 | 133900 | 7069490550 | 35800 | 35850 | 35850 | 35800 | 272 |
| 320 | 20240419 | 133800 | 7059752900 | 35800 | 35850 | 35850 | 35800 | 1401 |
| 321 | 20240419 | 133700 | 7009596350 | 35850 | 35800 | 35850 | 35800 | 400 |
| 322 | 20240419 | 133600 | 6995273700 | 35800 | 35800 | 35850 | 35800 | 266 |
| 323 | 20240419 | 133500 | 6985750800 | 35800 | 35750 | 35800 | 35750 | 672 |
| 324 | 20240419 | 133400 | 6961696400 | 35800 | 35800 | 35800 | 35800 | 586 |
| 325 | 20240419 | 133300 | 6940717600 | 35800 | 35800 | 35800 | 35750 | 140 |
| 326 | 20240419 | 133200 | 6935705800 | 35800 | 35750 | 35800 | 35750 | 61 |
| 327 | 20240419 | 133100 | 6933523450 | 35750 | 35800 | 35800 | 35750 | 47 |
| 328 | 20240419 | 133000 | 6931841050 | 35800 | 35850 | 35850 | 35800 | 1129 |
| 329 | 20240419 | 132900 | 6891420400 | 35800 | 35850 | 35850 | 35800 | 69 |
| 330 | 20240419 | 132800 | 6888949100 | 35850 | 35850 | 35850 | 35800 | 75 |
| 331 | 20240419 | 132700 | 6886260550 | 35850 | 35950 | 35950 | 35800 | 2670 |
| 332 | 20240419 | 132600 | 6790533700 | 35950 | 35950 | 35950 | 35900 | 101 |
| 333 | 20240419 | 132500 | 6786903700 | 35900 | 35900 | 35900 | 35900 | 761 |
| 334 | 20240419 | 132400 | 6759583800 | 35900 | 35900 | 35900 | 35900 | 247 |
| 335 | 20240419 | 132300 | 6750716500 | 35900 | 35900 | 35900 | 35900 | 128 |
| 336 | 20240419 | 132200 | 6746121300 | 35900 | 35900 | 35900 | 35850 | 104 |
| 337 | 20240419 | 132100 | 6742388450 | 35900 | 35900 | 35900 | 35900 | 21 |
| 338 | 20240419 | 132000 | 6741634550 | 35900 | 35950 | 35950 | 35900 | 554 |
| 339 | 20240419 | 131900 | 6721743100 | 35900 | 35950 | 35950 | 35900 | 272 |
| 340 | 20240419 | 131800 | 6711965700 | 35950 | 35950 | 35950 | 35950 | 257 |
| 341 | 20240419 | 131700 | 6702726550 | 35950 | 35950 | 35950 | 35900 | 1035 |
| 342 | 20240419 | 131600 | 6665521800 | 35950 | 35900 | 35950 | 35900 | 793 |
| 343 | 20240419 | 131500 | 6637033350 | 35900 | 35900 | 35900 | 35850 | 174 |
| 344 | 20240419 | 131400 | 6630789250 | 35900 | 35950 | 35950 | 35900 | 672 |
| 345 | 20240419 | 131300 | 6606662400 | 35900 | 35850 | 35950 | 35850 | 324 |
| 346 | 20240419 | 131200 | 6595030000 | 35950 | 35900 | 35950 | 35850 | 1110 |
| 347 | 20240419 | 131100 | 6555159500 | 35900 | 35950 | 35950 | 35900 | 1327 |
| 348 | 20240419 | 131000 | 6507506600 | 35950 | 35950 | 36000 | 35900 | 1825 |
| 349 | 20240419 | 130900 | 6441896300 | 35950 | 35950 | 35950 | 35900 | 92 |
| 350 | 20240419 | 130800 | 6438590450 | 35950 | 35950 | 35950 | 35900 | 202 |
| 351 | 20240419 | 130700 | 6431331050 | 35950 | 35850 | 35950 | 35850 | 1197 |
| 352 | 20240419 | 130600 | 6388357000 | 35900 | 35850 | 35900 | 35850 | 1173 |
| 353 | 20240419 | 130500 | 6346296750 | 35850 | 35850 | 35850 | 35850 | 170 |
| 354 | 20240419 | 130400 | 6340202250 | 35850 | 35800 | 35850 | 35800 | 904 |
| 355 | 20240419 | 130300 | 6307837250 | 35800 | 35800 | 35800 | 35750 | 186 |
| 356 | 20240419 | 130200 | 6301178500 | 35800 | 35800 | 35800 | 35800 | 48 |
| 357 | 20240419 | 130100 | 6299460100 | 35800 | 35800 | 35800 | 35800 | 50 |
| 358 | 20240419 | 130000 | 6297670100 | 35800 | 35800 | 35800 | 35750 | 1300 |
| 359 | 20240419 | 125900 | 6251170100 | 35800 | 35800 | 35800 | 35750 | 106 |
| 360 | 20240419 | 125800 | 6247376450 | 35800 | 35700 | 35800 | 35700 | 581 |
| 361 | 20240419 | 125700 | 6226604750 | 35700 | 35750 | 35750 | 35700 | 205 |
| 362 | 20240419 | 125600 | 6219278500 | 35750 | 35750 | 35750 | 35700 | 199 |
| 363 | 20240419 | 125500 | 6212165300 | 35750 | 35750 | 35750 | 35750 | 12 |
| 364 | 20240419 | 125400 | 6211736300 | 35750 | 35750 | 35750 | 35750 | 75 |
| 365 | 20240419 | 125300 | 6209055050 | 35750 | 35750 | 35750 | 35750 | 33 |
| 366 | 20240419 | 125200 | 6207875300 | 35750 | 35750 | 35750 | 35700 | 65 |
| 367 | 20240419 | 125100 | 6205554050 | 35700 | 35750 | 35750 | 35700 | 1182 |
| 368 | 20240419 | 125000 | 6163315050 | 35750 | 35750 | 35750 | 35750 | 210 |
| 369 | 20240419 | 124900 | 6155807550 | 35750 | 35750 | 35750 | 35700 | 168 |
| 370 | 20240419 | 124800 | 6149804550 | 35750 | 35750 | 35750 | 35700 | 165 |
| 371 | 20240419 | 124700 | 6143906300 | 35750 | 35750 | 35750 | 35750 | 276 |
| 372 | 20240419 | 124600 | 6134039300 | 35750 | 35750 | 35750 | 35750 | 45 |
| 373 | 20240419 | 124500 | 6132430550 | 35750 | 35750 | 35750 | 35700 | 157 |
| 374 | 20240419 | 124400 | 6126817850 | 35750 | 35750 | 35750 | 35750 | 162 |
| 375 | 20240419 | 124300 | 6121026350 | 35750 | 35600 | 35750 | 35600 | 1602 |
| 376 | 20240419 | 124200 | 6063895950 | 35650 | 35600 | 35650 | 35600 | 417 |
| 377 | 20240419 | 124100 | 6049040900 | 35650 | 35650 | 35650 | 35650 | 108 |
| 378 | 20240419 | 124000 | 6045190700 | 35600 | 35700 | 35700 | 35600 | 1220 |
| 379 | 20240419 | 123900 | 6001698650 | 35700 | 35700 | 35700 | 35700 | 69 |
| 380 | 20240419 | 123800 | 5999235350 | 35700 | 35700 | 35700 | 35700 | 208 |
| 381 | 20240419 | 123700 | 5991809750 | 35700 | 35700 | 35700 | 35700 | 136 |
| 382 | 20240419 | 123600 | 5986954550 | 35700 | 35700 | 35700 | 35700 | 150 |
| 383 | 20240419 | 123500 | 5981599550 | 35700 | 35700 | 35700 | 35700 | 160 |
| 384 | 20240419 | 123400 | 5975887550 | 35700 | 35700 | 35700 | 35650 | 618 |
| 385 | 20240419 | 123300 | 5953825000 | 35700 | 35700 | 35700 | 35700 | 246 |
| 386 | 20240419 | 123200 | 5945042800 | 35700 | 35700 | 35700 | 35700 | 132 |
| 387 | 20240419 | 123100 | 5940330400 | 35700 | 35700 | 35700 | 35700 | 101 |
| 388 | 20240419 | 123000 | 5936724700 | 35700 | 35700 | 35700 | 35650 | 234 |
| 389 | 20240419 | 122900 | 5928373400 | 35700 | 35700 | 35700 | 35650 | 43 |
| 390 | 20240419 | 122800 | 5926838350 | 35650 | 35650 | 35650 | 35600 | 872 |
| 391 | 20240419 | 122700 | 5895752700 | 35650 | 35650 | 35650 | 35600 | 174 |
| 392 | 20240419 | 122600 | 5889551550 | 35650 | 35600 | 35650 | 35600 | 179 |
| 393 | 20240419 | 122500 | 5883173000 | 35600 | 35650 | 35650 | 35600 | 204 |
| 394 | 20240419 | 122400 | 5875901400 | 35650 | 35650 | 35650 | 35600 | 55 |
| 395 | 20240419 | 122300 | 5873942150 | 35650 | 35650 | 35650 | 35600 | 240 |
| 396 | 20240419 | 122200 | 5865392150 | 35650 | 35650 | 35650 | 35600 | 266 |
| 397 | 20240419 | 122100 | 5855910250 | 35650 | 35650 | 35650 | 35600 | 72 |
| 398 | 20240419 | 122000 | 5853345500 | 35650 | 35650 | 35650 | 35600 | 75 |
| 399 | 20240419 | 121900 | 5850672550 | 35650 | 35650 | 35650 | 35600 | 284 |
| 400 | 20240419 | 121800 | 5840549400 | 35600 | 35600 | 35650 | 35600 | 85 |
| 401 | 20240419 | 121700 | 5837520900 | 35650 | 35650 | 35700 | 35650 | 394 |
| 402 | 20240419 | 121600 | 5823474300 | 35650 | 35650 | 35700 | 35650 | 156 |
| 403 | 20240419 | 121500 | 5817909050 | 35700 | 35650 | 35700 | 35650 | 159 |
| 404 | 20240419 | 121400 | 5812239250 | 35700 | 35700 | 35700 | 35700 | 67 |
| 405 | 20240419 | 121300 | 5809847350 | 35700 | 35650 | 35700 | 35650 | 63 |
| 406 | 20240419 | 121200 | 5807599850 | 35650 | 35650 | 35650 | 35650 | 471 |
| 407 | 20240419 | 121100 | 5790808700 | 35650 | 35650 | 35700 | 35650 | 480 |
| 408 | 20240419 | 121000 | 5773696500 | 35650 | 35650 | 35700 | 35650 | 128 |
| 409 | 20240419 | 120900 | 5769132450 | 35650 | 35650 | 35700 | 35650 | 93 |
| 410 | 20240419 | 120800 | 5765816400 | 35700 | 35650 | 35700 | 35650 | 119 |
| 411 | 20240419 | 120700 | 5761571200 | 35650 | 35650 | 35700 | 35650 | 59 |
| 412 | 20240419 | 120600 | 5759467800 | 35700 | 35650 | 35700 | 35650 | 251 |
| 413 | 20240419 | 120500 | 5750518950 | 35650 | 35650 | 35650 | 35650 | 96 |
| 414 | 20240419 | 120400 | 5747096550 | 35600 | 35600 | 35600 | 35550 | 289 |
| 415 | 20240419 | 120300 | 5736812750 | 35600 | 35550 | 35600 | 35550 | 238 |
| 416 | 20240419 | 120200 | 5728345350 | 35600 | 35650 | 35650 | 35600 | 272 |
| 417 | 20240419 | 120100 | 5718652400 | 35650 | 35600 | 35650 | 35600 | 350 |
| 418 | 20240419 | 120000 | 5706185850 | 35550 | 35550 | 35650 | 35500 | 646 |
| 419 | 20240419 | 115900 | 5683214100 | 35550 | 35600 | 35600 | 35450 | 3369 |
| 420 | 20240419 | 115800 | 5563552250 | 35650 | 35650 | 35650 | 35600 | 44 |
| 421 | 20240419 | 115700 | 5561983700 | 35650 | 35650 | 35700 | 35650 | 433 |
| 422 | 20240419 | 115600 | 5546542800 | 35650 | 35700 | 35700 | 35650 | 326 |
| 423 | 20240419 | 115500 | 5534914000 | 35700 | 35700 | 35700 | 35650 | 157 |
| 424 | 20240419 | 115400 | 5529314650 | 35650 | 35700 | 35700 | 35650 | 22 |
| 425 | 20240419 | 115300 | 5528529350 | 35650 | 35700 | 35750 | 35650 | 334 |
| 426 | 20240419 | 115200 | 5516615250 | 35650 | 35700 | 35700 | 35650 | 361 |
| 427 | 20240419 | 115100 | 5503734700 | 35700 | 35600 | 35700 | 35600 | 982 |
| 428 | 20240419 | 115000 | 5468699150 | 35650 | 35600 | 35650 | 35550 | 973 |
| 429 | 20240419 | 114900 | 5434060100 | 35600 | 35550 | 35600 | 35550 | 257 |
| 430 | 20240419 | 114800 | 5424918650 | 35550 | 35600 | 35600 | 35550 | 207 |
| 431 | 20240419 | 114700 | 5417559500 | 35600 | 35550 | 35600 | 35550 | 81 |
| 432 | 20240419 | 114600 | 5414678050 | 35550 | 35600 | 35600 | 35550 | 179 |
| 433 | 20240419 | 114500 | 5408313200 | 35600 | 35550 | 35600 | 35550 | 456 |
| 434 | 20240419 | 114400 | 5392096050 | 35550 | 35550 | 35600 | 35550 | 258 |
| 435 | 20240419 | 114300 | 5382923900 | 35550 | 35600 | 35600 | 35500 | 949 |
| 436 | 20240419 | 114200 | 5349201900 | 35600 | 35600 | 35600 | 35550 | 611 |
| 437 | 20240419 | 114100 | 5327464200 | 35600 | 35600 | 35600 | 35600 | 106 |
| 438 | 20240419 | 114000 | 5323690600 | 35600 | 35550 | 35600 | 35550 | 276 |
| 439 | 20240419 | 113900 | 5313877500 | 35550 | 35550 | 35550 | 35550 | 60 |
| 440 | 20240419 | 113800 | 5311744500 | 35550 | 35550 | 35550 | 35500 | 100 |
| 441 | 20240419 | 113700 | 5308191250 | 35550 | 35500 | 35550 | 35450 | 1460 |
| 442 | 20240419 | 113600 | 5256372400 | 35500 | 35500 | 35500 | 35450 | 546 |
| 443 | 20240419 | 113500 | 5237009750 | 35500 | 35550 | 35550 | 35500 | 484 |
| 444 | 20240419 | 113400 | 5219826100 | 35500 | 35500 | 35550 | 35500 | 615 |
| 445 | 20240419 | 113300 | 5197989850 | 35550 | 35550 | 35550 | 35550 | 26 |
| 446 | 20240419 | 113200 | 5197065550 | 35550 | 35500 | 35550 | 35500 | 116 |
| 447 | 20240419 | 113100 | 5192945750 | 35550 | 35500 | 35550 | 35500 | 258 |
| 448 | 20240419 | 113000 | 5183779200 | 35500 | 35500 | 35550 | 35500 | 502 |
| 449 | 20240419 | 112900 | 5165948150 | 35500 | 35500 | 35500 | 35500 | 311 |
| 450 | 20240419 | 112800 | 5154907650 | 35500 | 35500 | 35550 | 35450 | 171 |
| 451 | 20240419 | 112700 | 5148837000 | 35550 | 35550 | 35550 | 35450 | 660 |
| 452 | 20240419 | 112600 | 5125418500 | 35550 | 35550 | 35550 | 35500 | 212 |
| 453 | 20240419 | 112500 | 5117885900 | 35500 | 35550 | 35550 | 35500 | 352 |
| 454 | 20240419 | 112400 | 5105377800 | 35550 | 35500 | 35600 | 35500 | 630 |
| 455 | 20240419 | 112300 | 5082992600 | 35500 | 35450 | 35500 | 35400 | 385 |
| 456 | 20240419 | 112200 | 5069340500 | 35400 | 35400 | 35450 | 35350 | 806 |
| 457 | 20240419 | 112100 | 5040806000 | 35350 | 35400 | 35400 | 35350 | 1561 |
| 458 | 20240419 | 112000 | 4985555100 | 35400 | 35350 | 35400 | 35350 | 755 |
| 459 | 20240419 | 111900 | 4958851450 | 35350 | 35400 | 35400 | 35350 | 288 |
| 460 | 20240419 | 111800 | 4948666200 | 35350 | 35400 | 35400 | 35350 | 489 |
| 461 | 20240419 | 111700 | 4931366000 | 35350 | 35350 | 35400 | 35350 | 686 |
| 462 | 20240419 | 111600 | 4907115650 | 35350 | 35400 | 35400 | 35350 | 1618 |
| 463 | 20240419 | 111500 | 4849915050 | 35350 | 35450 | 35500 | 35350 | 8910 |
| 464 | 20240419 | 111400 | 4534242900 | 35450 | 35500 | 35500 | 35450 | 1257 |
| 465 | 20240419 | 111300 | 4489678950 | 35450 | 35550 | 35550 | 35450 | 9856 |
| 466 | 20240419 | 111200 | 4139804850 | 35500 | 35500 | 35550 | 35500 | 1600 |
| 467 | 20240419 | 111100 | 4082996250 | 35550 | 35550 | 35550 | 35500 | 310 |
| 468 | 20240419 | 111000 | 4071987300 | 35500 | 35550 | 35550 | 35500 | 1239 |
| 469 | 20240419 | 110900 | 4027990650 | 35550 | 35550 | 35550 | 35500 | 384 |
| 470 | 20240419 | 110800 | 4014349900 | 35500 | 35550 | 35550 | 35500 | 971 |
| 471 | 20240419 | 110700 | 3979840500 | 35550 | 35600 | 35600 | 35550 | 240 |
| 472 | 20240419 | 110600 | 3971306450 | 35550 | 35550 | 35600 | 35550 | 1770 |
| 473 | 20240419 | 110500 | 3908365600 | 35650 | 35550 | 35650 | 35550 | 2812 |
| 474 | 20240419 | 110400 | 3808344300 | 35550 | 35550 | 35600 | 35550 | 443 |
| 475 | 20240419 | 110300 | 3792592050 | 35550 | 35550 | 35600 | 35550 | 726 |
| 476 | 20240419 | 110200 | 3766767450 | 35550 | 35550 | 35600 | 35550 | 446 |
| 477 | 20240419 | 110100 | 3750903500 | 35600 | 35600 | 35600 | 35550 | 475 |
| 478 | 20240419 | 110000 | 3733999200 | 35600 | 35600 | 35600 | 35550 | 360 |
| 479 | 20240419 | 105900 | 3721194250 | 35600 | 35550 | 35600 | 35550 | 210 |
| 480 | 20240419 | 105800 | 3713726300 | 35550 | 35600 | 35600 | 35550 | 637 |
| 481 | 20240419 | 105700 | 3691066600 | 35600 | 35600 | 35650 | 35600 | 662 |
| 482 | 20240419 | 105600 | 3667497400 | 35600 | 35600 | 35650 | 35600 | 286 |
| 483 | 20240419 | 105500 | 3657313450 | 35600 | 35600 | 35650 | 35600 | 157 |
| 484 | 20240419 | 105400 | 3651721750 | 35600 | 35650 | 35650 | 35600 | 128 |
| 485 | 20240419 | 105300 | 3647164750 | 35600 | 35650 | 35750 | 35600 | 457 |
| 486 | 20240419 | 105200 | 3630866000 | 35650 | 35600 | 35700 | 35600 | 356 |
| 487 | 20240419 | 105100 | 3618174200 | 35700 | 35650 | 35700 | 35600 | 606 |
| 488 | 20240419 | 105000 | 3596572500 | 35600 | 35600 | 35600 | 35600 | 144 |
| 489 | 20240419 | 104900 | 3591446100 | 35650 | 35550 | 35650 | 35550 | 970 |
| 490 | 20240419 | 104800 | 3556930150 | 35600 | 35550 | 35600 | 35550 | 582 |
| 491 | 20240419 | 104700 | 3536227900 | 35550 | 35600 | 35600 | 35550 | 217 |
| 492 | 20240419 | 104600 | 3528512250 | 35600 | 35550 | 35600 | 35550 | 169 |
| 493 | 20240419 | 104500 | 3522496900 | 35550 | 35500 | 35600 | 35500 | 484 |
| 494 | 20240419 | 104400 | 3505296200 | 35500 | 35600 | 35600 | 35500 | 1701 |
| 495 | 20240419 | 104300 | 3444825500 | 35550 | 35600 | 35600 | 35550 | 251 |
| 496 | 20240419 | 104200 | 3435897050 | 35550 | 35600 | 35600 | 35550 | 407 |
| 497 | 20240419 | 104100 | 3421417350 | 35550 | 35550 | 35600 | 35550 | 783 |
| 498 | 20240419 | 104000 | 3393581400 | 35550 | 35550 | 35550 | 35500 | 784 |
| 499 | 20240419 | 103900 | 3365711900 | 35550 | 35550 | 35550 | 35500 | 504 |
| 500 | 20240419 | 103800 | 3347802400 | 35550 | 35550 | 35550 | 35500 | 1177 |
| 501 | 20240419 | 103700 | 3305974500 | 35550 | 35650 | 35650 | 35550 | 8672 |
| 502 | 20240419 | 103600 | 2997391000 | 35600 | 35650 | 35650 | 35600 | 699 |
| 503 | 20240419 | 103500 | 2972503950 | 35650 | 35600 | 35650 | 35600 | 372 |
| 504 | 20240419 | 103400 | 2959252400 | 35600 | 35650 | 35650 | 35600 | 881 |
| 505 | 20240419 | 103300 | 2927857300 | 35700 | 35700 | 35700 | 35650 | 2801 |
| 506 | 20240419 | 103200 | 2827970250 | 35700 | 35700 | 35700 | 35650 | 357 |
| 507 | 20240419 | 103100 | 2815234350 | 35700 | 35650 | 35700 | 35650 | 1749 |
| 508 | 20240419 | 103000 | 2752832500 | 35700 | 35700 | 35700 | 35650 | 2456 |
| 509 | 20240419 | 102900 | 2665154800 | 35750 | 35750 | 35750 | 35700 | 205 |
| 510 | 20240419 | 102800 | 2657827650 | 35750 | 35800 | 35800 | 35750 | 292 |
| 511 | 20240419 | 102700 | 2647388450 | 35750 | 35750 | 35750 | 35750 | 473 |
| 512 | 20240419 | 102600 | 2630478700 | 35750 | 35750 | 35750 | 35700 | 299 |
| 513 | 20240419 | 102500 | 2619794050 | 35750 | 35750 | 35750 | 35700 | 219 |
| 514 | 20240419 | 102400 | 2611975500 | 35700 | 35750 | 35750 | 35700 | 319 |
| 515 | 20240419 | 102300 | 2600585800 | 35750 | 35750 | 35800 | 35700 | 1758 |
| 516 | 20240419 | 102200 | 2537770700 | 35750 | 35750 | 35750 | 35750 | 496 |
| 517 | 20240419 | 102100 | 2520038700 | 35750 | 35800 | 35850 | 35750 | 1188 |
| 518 | 20240419 | 102000 | 2477510250 | 35850 | 35800 | 35850 | 35800 | 2962 |
| 519 | 20240419 | 101900 | 2371463550 | 35850 | 35850 | 35850 | 35800 | 238 |
| 520 | 20240419 | 101800 | 2362933950 | 35850 | 35850 | 35850 | 35800 | 33 |
| 521 | 20240419 | 101700 | 2361751800 | 35850 | 35850 | 35850 | 35800 | 355 |
| 522 | 20240419 | 101600 | 2349042250 | 35850 | 35850 | 35900 | 35800 | 1960 |
| 523 | 20240419 | 101500 | 2278773050 | 35800 | 35800 | 35850 | 35800 | 277 |
| 524 | 20240419 | 101400 | 2268855150 | 35800 | 35850 | 35850 | 35800 | 105 |
| 525 | 20240419 | 101300 | 2265095250 | 35800 | 35800 | 35850 | 35800 | 195 |
| 526 | 20240419 | 101200 | 2258110700 | 35850 | 35900 | 35950 | 35850 | 2051 |
| 527 | 20240419 | 101100 | 2184501850 | 35900 | 35900 | 35950 | 35900 | 172 |
| 528 | 20240419 | 101000 | 2178322350 | 35900 | 35950 | 35950 | 35900 | 151 |
| 529 | 20240419 | 100900 | 2172896550 | 35900 | 35950 | 35950 | 35900 | 638 |
| 530 | 20240419 | 100800 | 2149970650 | 35950 | 35950 | 36000 | 35950 | 268 |
| 531 | 20240419 | 100700 | 2140333700 | 36000 | 36000 | 36000 | 35950 | 305 |
| 532 | 20240419 | 100600 | 2129359250 | 36000 | 36000 | 36000 | 36000 | 16 |
| 533 | 20240419 | 100500 | 2128783250 | 36000 | 36000 | 36050 | 36000 | 2563 |
| 534 | 20240419 | 100400 | 2036512550 | 35950 | 35950 | 36000 | 35950 | 462 |
| 535 | 20240419 | 100300 | 2019902250 | 36000 | 35950 | 36000 | 35950 | 867 |
| 536 | 20240419 | 100200 | 1988729850 | 35950 | 36000 | 36000 | 35950 | 115 |
| 537 | 20240419 | 100100 | 1984592650 | 35950 | 35950 | 36000 | 35950 | 186 |
| 538 | 20240419 | 100000 | 1977905850 | 35950 | 36000 | 36000 | 35900 | 398 |
| 539 | 20240419 | 095900 | 1963598500 | 35950 | 35950 | 35950 | 35950 | 380 |
| 540 | 20240419 | 095800 | 1949937500 | 35950 | 35950 | 35950 | 35950 | 101 |
| 541 | 20240419 | 095700 | 1946306550 | 35900 | 35950 | 35950 | 35900 | 1793 |
| 542 | 20240419 | 095600 | 1881937250 | 35950 | 35950 | 35950 | 35950 | 173 |
| 543 | 20240419 | 095500 | 1875717900 | 35950 | 35950 | 35950 | 35950 | 549 |
| 544 | 20240419 | 095400 | 1855981350 | 35950 | 35950 | 35950 | 35900 | 170 |
| 545 | 20240419 | 095300 | 1849869900 | 35950 | 35950 | 35950 | 35900 | 117 |
| 546 | 20240419 | 095200 | 1845665100 | 35950 | 35950 | 35950 | 35900 | 357 |
| 547 | 20240419 | 095100 | 1832833450 | 36000 | 35950 | 36000 | 35900 | 384 |
| 548 | 20240419 | 095000 | 1819029350 | 35950 | 35850 | 36000 | 35850 | 899 |
| 549 | 20240419 | 094900 | 1786701600 | 35850 | 35900 | 35900 | 35850 | 49 |
| 550 | 20240419 | 094800 | 1784943650 | 35900 | 35850 | 35900 | 35850 | 386 |
| 551 | 20240419 | 094700 | 1771104400 | 35800 | 35850 | 35850 | 35800 | 1067 |
| 552 | 20240419 | 094600 | 1732852500 | 35800 | 35850 | 35850 | 35800 | 240 |
| 553 | 20240419 | 094500 | 1724250850 | 35850 | 35850 | 35850 | 35850 | 206 |
| 554 | 20240419 | 094400 | 1716865750 | 35850 | 35850 | 35850 | 35800 | 624 |
| 555 | 20240419 | 094300 | 1694498350 | 35850 | 35850 | 35850 | 35800 | 156 |
| 556 | 20240419 | 094200 | 1688910400 | 35850 | 35850 | 35900 | 35850 | 401 |
| 557 | 20240419 | 094100 | 1674527500 | 35800 | 35800 | 35800 | 35800 | 172 |
| 558 | 20240419 | 094000 | 1668369900 | 35800 | 35800 | 35850 | 35800 | 519 |
| 559 | 20240419 | 093900 | 1649788150 | 35800 | 35850 | 35850 | 35800 | 472 |
| 560 | 20240419 | 093800 | 1632886600 | 35850 | 35750 | 35850 | 35750 | 743 |
| 561 | 20240419 | 093700 | 1606304400 | 35750 | 35800 | 35800 | 35700 | 539 |
| 562 | 20240419 | 093600 | 1587030100 | 35800 | 35800 | 35800 | 35700 | 867 |
| 563 | 20240419 | 093500 | 1556028550 | 35750 | 35700 | 35750 | 35700 | 944 |
| 564 | 20240419 | 093400 | 1522282500 | 35700 | 35700 | 35750 | 35700 | 349 |
| 565 | 20240419 | 093300 | 1509814550 | 35700 | 35750 | 35750 | 35700 | 544 |
| 566 | 20240419 | 093200 | 1490389600 | 35750 | 35750 | 35750 | 35700 | 125 |
| 567 | 20240419 | 093100 | 1485926300 | 35750 | 35700 | 35750 | 35650 | 407 |
| 568 | 20240419 | 093000 | 1471401600 | 35650 | 35650 | 35700 | 35650 | 158 |
| 569 | 20240419 | 092900 | 1465766450 | 35650 | 35600 | 35650 | 35600 | 2728 |
| 570 | 20240419 | 092800 | 1368518300 | 35600 | 35650 | 35650 | 35600 | 432 |
| 571 | 20240419 | 092700 | 1353129950 | 35650 | 35600 | 35650 | 35600 | 532 |
| 572 | 20240419 | 092600 | 1334172150 | 35600 | 35650 | 35700 | 35600 | 1657 |
| 573 | 20240419 | 092500 | 1275108350 | 35650 | 35650 | 35650 | 35650 | 999 |
| 574 | 20240419 | 092400 | 1239494000 | 35650 | 35650 | 35700 | 35650 | 1093 |
| 575 | 20240419 | 092300 | 1200528250 | 35650 | 35650 | 35700 | 35650 | 178 |
| 576 | 20240419 | 092200 | 1194182300 | 35700 | 35650 | 35700 | 35650 | 246 |
| 577 | 20240419 | 092100 | 1185412250 | 35650 | 35650 | 35700 | 35650 | 171 |
| 578 | 20240419 | 092000 | 1179316000 | 35650 | 35650 | 35700 | 35650 | 2439 |
| 579 | 20240419 | 091900 | 1092361300 | 35650 | 35700 | 35700 | 35650 | 228 |
| 580 | 20240419 | 091800 | 1084231200 | 35650 | 35700 | 35750 | 35650 | 1474 |
| 581 | 20240419 | 091700 | 1031610650 | 35700 | 35700 | 35800 | 35700 | 139 |
| 582 | 20240419 | 091600 | 1026645550 | 35800 | 35700 | 35800 | 35700 | 595 |
| 583 | 20240419 | 091500 | 1005378000 | 35750 | 35750 | 35800 | 35700 | 575 |
| 584 | 20240419 | 091400 | 984842450 | 35650 | 35700 | 35750 | 35650 | 1948 |
| 585 | 20240419 | 091300 | 915303150 | 35700 | 35700 | 35700 | 35650 | 1134 |
| 586 | 20240419 | 091200 | 874824350 | 35700 | 35650 | 35700 | 35600 | 1506 |
| 587 | 20240419 | 091100 | 821129750 | 35700 | 35700 | 35700 | 35650 | 940 |
| 588 | 20240419 | 091000 | 787617200 | 35700 | 35750 | 35750 | 35650 | 4024 |
| 589 | 20240419 | 090900 | 643969250 | 35750 | 35750 | 35750 | 35700 | 1379 |
| 590 | 20240419 | 090800 | 594702950 | 35750 | 35800 | 35800 | 35750 | 1237 |
| 591 | 20240419 | 090700 | 550443300 | 35800 | 35750 | 35800 | 35750 | 486 |
| 592 | 20240419 | 090600 | 533045500 | 35800 | 35800 | 35800 | 35800 | 314 |
| 593 | 20240419 | 090500 | 521804300 | 35800 | 35800 | 35850 | 35800 | 1123 |
| 594 | 20240419 | 090400 | 481591450 | 35800 | 35850 | 35850 | 35800 | 506 |
| 595 | 20240419 | 090300 | 463463650 | 35750 | 35800 | 35900 | 35700 | 2658 |
| 596 | 20240419 | 090200 | 368456400 | 35950 | 35850 | 35950 | 35800 | 1051 |
| 597 | 20240419 | 090100 | 330773300 | 35850 | 35750 | 36000 | 35700 | 1893 |
| 598 | 20240419 | 090000 | 262947650 | 35850 | 35800 | 35900 | 35650 | 7339 |