33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240419 | 192100 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 2731 |
| 3 | 20240419 | 192000 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 4 | 20240419 | 191900 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 5 | 20240419 | 191800 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 6 | 20240419 | 191700 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 7 | 20240419 | 191600 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 8 | 20240419 | 191500 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 9 | 20240419 | 191400 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 10 | 20240419 | 191300 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 11 | 20240419 | 191200 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 12 | 20240419 | 191100 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 13 | 20240419 | 191000 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 14 | 20240419 | 190900 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 15 | 20240419 | 190800 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 16 | 20240419 | 190700 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 17 | 20240419 | 190600 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 18 | 20240419 | 190500 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 19 | 20240419 | 190400 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 20 | 20240419 | 190300 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 21 | 20240419 | 190200 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 22 | 20240419 | 190100 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 23 | 20240419 | 190000 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 24 | 20240419 | 185900 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 25 | 20240419 | 185800 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 26 | 20240419 | 185700 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 27 | 20240419 | 185600 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 28 | 20240419 | 185500 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 29 | 20240419 | 185400 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 30 | 20240419 | 185300 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 31 | 20240419 | 185200 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 32 | 20240419 | 185100 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 2731 |
| 33 | 20240419 | 185000 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 34 | 20240419 | 184900 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 35 | 20240419 | 184800 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 36 | 20240419 | 184700 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 37 | 20240419 | 184600 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 38 | 20240419 | 184500 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 39 | 20240419 | 184400 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 40 | 20240419 | 184300 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 41 | 20240419 | 184200 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 42 | 20240419 | 184100 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 43 | 20240419 | 184000 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 44 | 20240419 | 183900 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 45 | 20240419 | 183800 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 46 | 20240419 | 183700 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 47 | 20240419 | 183600 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 48 | 20240419 | 183500 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 49 | 20240419 | 183400 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 50 | 20240419 | 183300 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 51 | 20240419 | 183200 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 52 | 20240419 | 183100 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 53 | 20240419 | 183000 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 54 | 20240419 | 182900 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 55 | 20240419 | 182800 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 56 | 20240419 | 182700 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 57 | 20240419 | 182600 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 58 | 20240419 | 182500 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 59 | 20240419 | 182400 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 60 | 20240419 | 182300 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 61 | 20240419 | 182200 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 62 | 20240419 | 182100 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 2731 |
| 63 | 20240419 | 182000 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 64 | 20240419 | 181900 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 65 | 20240419 | 181800 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 66 | 20240419 | 181700 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 67 | 20240419 | 181600 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 68 | 20240419 | 181500 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 69 | 20240419 | 181400 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 70 | 20240419 | 181300 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 71 | 20240419 | 181200 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 72 | 20240419 | 181100 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 73 | 20240419 | 181000 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 74 | 20240419 | 180900 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 75 | 20240419 | 180800 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 76 | 20240419 | 180700 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 77 | 20240419 | 180600 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 78 | 20240419 | 180500 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 79 | 20240419 | 180400 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 80 | 20240419 | 180300 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 81 | 20240419 | 180200 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 82 | 20240419 | 180100 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 83 | 20240419 | 180000 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 84 | 20240419 | 175900 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 85 | 20240419 | 175800 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 86 | 20240419 | 175700 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 87 | 20240419 | 175600 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 88 | 20240419 | 175500 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 89 | 20240419 | 175400 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 90 | 20240419 | 175300 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 91 | 20240419 | 175200 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 92 | 20240419 | 175100 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 2731 |
| 93 | 20240419 | 175000 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 94 | 20240419 | 174900 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 95 | 20240419 | 174800 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 96 | 20240419 | 174700 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 97 | 20240419 | 174600 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 98 | 20240419 | 174500 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 99 | 20240419 | 174400 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 100 | 20240419 | 174300 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 101 | 20240419 | 174200 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 102 | 20240419 | 174100 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 103 | 20240419 | 174000 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 104 | 20240419 | 173900 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 105 | 20240419 | 173800 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 106 | 20240419 | 173700 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 107 | 20240419 | 173600 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 108 | 20240419 | 173500 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 109 | 20240419 | 173400 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 110 | 20240419 | 173300 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 111 | 20240419 | 173200 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 112 | 20240419 | 173100 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 113 | 20240419 | 173000 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 114 | 20240419 | 172900 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 115 | 20240419 | 172800 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 116 | 20240419 | 172700 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 117 | 20240419 | 172600 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 118 | 20240419 | 172500 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 119 | 20240419 | 172400 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 120 | 20240419 | 172300 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 121 | 20240419 | 172200 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 122 | 20240419 | 172100 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 2731 |
| 123 | 20240419 | 172000 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 124 | 20240419 | 171900 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 125 | 20240419 | 171800 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 126 | 20240419 | 171700 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 127 | 20240419 | 171600 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 128 | 20240419 | 171500 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 129 | 20240419 | 171400 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 130 | 20240419 | 171300 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 131 | 20240419 | 171200 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 132 | 20240419 | 171100 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 133 | 20240419 | 171000 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 134 | 20240419 | 170900 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 135 | 20240419 | 170800 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 136 | 20240419 | 170700 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 137 | 20240419 | 170600 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 138 | 20240419 | 170500 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 139 | 20240419 | 170400 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 140 | 20240419 | 170300 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 141 | 20240419 | 170200 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 142 | 20240419 | 170100 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 143 | 20240419 | 170000 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 144 | 20240419 | 165900 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 145 | 20240419 | 165800 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 146 | 20240419 | 165700 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 147 | 20240419 | 165600 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 148 | 20240419 | 165500 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 149 | 20240419 | 165400 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 150 | 20240419 | 165300 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 151 | 20240419 | 165200 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 152 | 20240419 | 165100 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 2731 |
| 153 | 20240419 | 165000 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 154 | 20240419 | 164900 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 155 | 20240419 | 164800 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 156 | 20240419 | 164700 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 157 | 20240419 | 164600 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 158 | 20240419 | 164500 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 159 | 20240419 | 164400 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 160 | 20240419 | 164300 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 161 | 20240419 | 164200 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 162 | 20240419 | 164100 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 163 | 20240419 | 164000 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 164 | 20240419 | 163900 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 165 | 20240419 | 163800 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 166 | 20240419 | 163700 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 167 | 20240419 | 163600 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 168 | 20240419 | 163500 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 169 | 20240419 | 163400 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 170 | 20240419 | 163300 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 171 | 20240419 | 163200 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 172 | 20240419 | 163100 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 173 | 20240419 | 163000 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 174 | 20240419 | 162900 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 175 | 20240419 | 162800 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 176 | 20240419 | 162700 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 177 | 20240419 | 162600 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 178 | 20240419 | 162500 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 179 | 20240419 | 162400 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 180 | 20240419 | 162300 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 181 | 20240419 | 162200 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 182 | 20240419 | 162100 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 2731 |
| 183 | 20240419 | 162000 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 184 | 20240419 | 161900 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 185 | 20240419 | 161800 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 186 | 20240419 | 161700 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 187 | 20240419 | 161600 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 188 | 20240419 | 161500 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 189 | 20240419 | 161400 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 190 | 20240419 | 161300 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 191 | 20240419 | 161200 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 192 | 20240419 | 161100 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 193 | 20240419 | 161000 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 194 | 20240419 | 160900 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 195 | 20240419 | 160800 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 196 | 20240419 | 160700 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 197 | 20240419 | 160600 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 198 | 20240419 | 160500 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 199 | 20240419 | 160400 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 200 | 20240419 | 160300 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 201 | 20240419 | 160200 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 202 | 20240419 | 160100 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 203 | 20240419 | 160000 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 204 | 20240419 | 155900 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 205 | 20240419 | 155800 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 206 | 20240419 | 155700 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 207 | 20240419 | 155600 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 208 | 20240419 | 155500 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 209 | 20240419 | 155400 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 210 | 20240419 | 155300 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 211 | 20240419 | 155200 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 212 | 20240419 | 155100 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 2731 |
| 213 | 20240419 | 155000 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 214 | 20240419 | 154900 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 215 | 20240419 | 154800 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 216 | 20240419 | 154700 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 217 | 20240419 | 154600 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 218 | 20240419 | 154500 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 219 | 20240419 | 154400 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 220 | 20240419 | 154300 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 221 | 20240419 | 154200 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 222 | 20240419 | 154100 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 223 | 20240419 | 154000 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 224 | 20240419 | 153900 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 225 | 20240419 | 153800 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 226 | 20240419 | 153700 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 227 | 20240419 | 153600 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 228 | 20240419 | 153500 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 229 | 20240419 | 153400 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 230 | 20240419 | 153300 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 231 | 20240419 | 153200 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 232 | 20240419 | 153100 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 233 | 20240419 | 153000 | 5646539000 | 27850 | 27850 | 27850 | 27850 | 2731 |
| 234 | 20240419 | 152900 | 5570480650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 235 | 20240419 | 152800 | 5570480650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 236 | 20240419 | 152700 | 5570480650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 237 | 20240419 | 152600 | 5570480650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 238 | 20240419 | 152500 | 5570480650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 239 | 20240419 | 152400 | 5570480650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 240 | 20240419 | 152300 | 5570480650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 241 | 20240419 | 152200 | 5570480650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 242 | 20240419 | 152100 | 5570480650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 243 | 20240419 | 152000 | 5570480650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 244 | 20240419 | 151900 | 5570480650 | 27850 | 27900 | 27900 | 27850 | 352 |
| 245 | 20240419 | 151800 | 5560662050 | 27850 | 27900 | 27900 | 27850 | 211 |
| 246 | 20240419 | 151700 | 5554776750 | 27900 | 27850 | 27900 | 27850 | 125 |
| 247 | 20240419 | 151600 | 5551294950 | 27850 | 27850 | 27850 | 27800 | 171 |
| 248 | 20240419 | 151500 | 5546538250 | 27850 | 27850 | 27850 | 27850 | 288 |
| 249 | 20240419 | 151400 | 5538517450 | 27850 | 27850 | 27850 | 27850 | 181 |
| 250 | 20240419 | 151300 | 5533476600 | 27850 | 27900 | 27900 | 27850 | 45 |
| 251 | 20240419 | 151200 | 5532223100 | 27900 | 27900 | 27900 | 27900 | 120 |
| 252 | 20240419 | 151100 | 5528875100 | 27900 | 27850 | 27900 | 27850 | 487 |
| 253 | 20240419 | 151000 | 5515291250 | 27900 | 27900 | 27900 | 27900 | 13 |
| 254 | 20240419 | 150900 | 5514928550 | 27900 | 27900 | 27900 | 27900 | 1 |
| 255 | 20240419 | 150800 | 5514900650 | 27900 | 27850 | 27900 | 27850 | 55 |
| 256 | 20240419 | 150700 | 5513368700 | 27850 | 27900 | 27900 | 27850 | 503 |
| 257 | 20240419 | 150600 | 5499360000 | 27850 | 27900 | 27900 | 27850 | 36 |
| 258 | 20240419 | 150500 | 5498356700 | 27900 | 27900 | 27900 | 27900 | 253 |
| 259 | 20240419 | 150400 | 5491298000 | 27850 | 27850 | 27850 | 27850 | 346 |
| 260 | 20240419 | 150300 | 5481661900 | 27850 | 27900 | 27900 | 27850 | 999 |
| 261 | 20240419 | 150200 | 5453826300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 262 | 20240419 | 150100 | 5453826300 | 27950 | 27950 | 27950 | 27950 | 53 |
| 263 | 20240419 | 150000 | 5452344950 | 27950 | 27950 | 27950 | 27950 | 11 |
| 264 | 20240419 | 145900 | 5452037500 | 27950 | 27950 | 27950 | 27950 | 161 |
| 265 | 20240419 | 145800 | 5447537550 | 27950 | 27950 | 27950 | 27950 | 60 |
| 266 | 20240419 | 145700 | 5445860550 | 28000 | 28000 | 28000 | 28000 | 116 |
| 267 | 20240419 | 145600 | 5442612550 | 28000 | 27950 | 28000 | 27950 | 254 |
| 268 | 20240419 | 145500 | 5435512050 | 27950 | 27950 | 27950 | 27950 | 91 |
| 269 | 20240419 | 145400 | 5432968600 | 27950 | 27950 | 27950 | 27900 | 208 |
| 270 | 20240419 | 145300 | 5427155050 | 27950 | 27900 | 27950 | 27900 | 60 |
| 271 | 20240419 | 145200 | 5425478200 | 27900 | 27900 | 27950 | 27900 | 78 |
| 272 | 20240419 | 145100 | 5423301500 | 27900 | 27900 | 27900 | 27900 | 100 |
| 273 | 20240419 | 145000 | 5420511500 | 27900 | 27900 | 27900 | 27900 | 101 |
| 274 | 20240419 | 144900 | 5417693600 | 27900 | 27900 | 27900 | 27900 | 1 |
| 275 | 20240419 | 144800 | 5417665700 | 27900 | 27900 | 27900 | 27900 | 1 |
| 276 | 20240419 | 144700 | 5417637800 | 27850 | 27900 | 27900 | 27850 | 336 |
| 277 | 20240419 | 144600 | 5408280150 | 27850 | 27850 | 27900 | 27850 | 7 |
| 278 | 20240419 | 144500 | 5408085150 | 27900 | 27950 | 27950 | 27850 | 225 |
| 279 | 20240419 | 144400 | 5401817900 | 27950 | 27900 | 27950 | 27850 | 75 |
| 280 | 20240419 | 144300 | 5399726950 | 27900 | 27850 | 27900 | 27850 | 103 |
| 281 | 20240419 | 144200 | 5396858250 | 27900 | 27900 | 27900 | 27900 | 65 |
| 282 | 20240419 | 144100 | 5395044750 | 27900 | 27850 | 27900 | 27850 | 30 |
| 283 | 20240419 | 144000 | 5394209200 | 27850 | 27900 | 27900 | 27850 | 36 |
| 284 | 20240419 | 143900 | 5393206550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 285 | 20240419 | 143800 | 5393206550 | 27850 | 27850 | 27850 | 27850 | 1 |
| 286 | 20240419 | 143700 | 5393178700 | 27800 | 27900 | 27900 | 27800 | 638 |
| 287 | 20240419 | 143600 | 5375419000 | 27900 | 27950 | 27950 | 27900 | 9 |
| 288 | 20240419 | 143500 | 5375167700 | 27950 | 27950 | 27950 | 27950 | 400 |
| 289 | 20240419 | 143400 | 5363987700 | 28000 | 27950 | 28000 | 27950 | 14 |
| 290 | 20240419 | 143300 | 5363595750 | 28000 | 27950 | 28000 | 27950 | 104 |
| 291 | 20240419 | 143200 | 5360684350 | 27950 | 28000 | 28000 | 27950 | 24 |
| 292 | 20240419 | 143100 | 5360012450 | 28000 | 28050 | 28050 | 28000 | 594 |
| 293 | 20240419 | 143000 | 5343376850 | 28050 | 27900 | 28050 | 27900 | 2117 |
| 294 | 20240419 | 142900 | 5284158850 | 27950 | 27900 | 27950 | 27900 | 200 |
| 295 | 20240419 | 142800 | 5278573850 | 27900 | 27800 | 27900 | 27800 | 567 |
| 296 | 20240419 | 142700 | 5262763800 | 27850 | 27850 | 27850 | 27850 | 148 |
| 297 | 20240419 | 142600 | 5258642000 | 27850 | 27850 | 27850 | 27850 | 12 |
| 298 | 20240419 | 142500 | 5258307800 | 27800 | 27850 | 27850 | 27800 | 120 |
| 299 | 20240419 | 142400 | 5254969550 | 27850 | 27850 | 27850 | 27850 | 906 |
| 300 | 20240419 | 142300 | 5229737450 | 27850 | 27800 | 27850 | 27800 | 253 |
| 301 | 20240419 | 142200 | 5222693950 | 27850 | 27800 | 27850 | 27800 | 178 |
| 302 | 20240419 | 142100 | 5217740500 | 27850 | 27850 | 27850 | 27850 | 50 |
| 303 | 20240419 | 142000 | 5216348000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 304 | 20240419 | 141900 | 5216348000 | 27800 | 27800 | 27800 | 27800 | 546 |
| 305 | 20240419 | 141800 | 5201169200 | 27800 | 27800 | 27800 | 27800 | 25 |
| 306 | 20240419 | 141700 | 5200474200 | 27800 | 27800 | 27800 | 27800 | 0 |
| 307 | 20240419 | 141600 | 5200474200 | 27800 | 27800 | 27800 | 27800 | 55 |
| 308 | 20240419 | 141500 | 5198945200 | 27750 | 27750 | 27850 | 27750 | 54 |
| 309 | 20240419 | 141400 | 5197446100 | 27750 | 27750 | 27750 | 27750 | 10 |
| 310 | 20240419 | 141300 | 5197168600 | 27850 | 27850 | 27850 | 27850 | 16 |
| 311 | 20240419 | 141200 | 5196723000 | 27850 | 27850 | 27850 | 27850 | 56 |
| 312 | 20240419 | 141100 | 5195163400 | 27700 | 27850 | 27850 | 27700 | 242 |
| 313 | 20240419 | 141000 | 5188449450 | 27800 | 27800 | 27800 | 27800 | 413 |
| 314 | 20240419 | 140900 | 5176968050 | 27700 | 27800 | 27800 | 27700 | 1330 |
| 315 | 20240419 | 140800 | 5140036900 | 27800 | 27850 | 27850 | 27800 | 848 |
| 316 | 20240419 | 140700 | 5116457300 | 27850 | 27850 | 27900 | 27850 | 527 |
| 317 | 20240419 | 140600 | 5101775350 | 27850 | 27800 | 27900 | 27800 | 322 |
| 318 | 20240419 | 140500 | 5092807650 | 27850 | 27850 | 27850 | 27850 | 38 |
| 319 | 20240419 | 140400 | 5091749350 | 27850 | 27850 | 27850 | 27800 | 290 |
| 320 | 20240419 | 140300 | 5083677850 | 27850 | 27850 | 27850 | 27850 | 66 |
| 321 | 20240419 | 140200 | 5081839750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 322 | 20240419 | 140100 | 5081839750 | 27800 | 27850 | 27850 | 27800 | 74 |
| 323 | 20240419 | 140000 | 5079781050 | 27850 | 27850 | 27850 | 27850 | 131 |
| 324 | 20240419 | 135900 | 5076132700 | 27800 | 27850 | 27850 | 27800 | 16 |
| 325 | 20240419 | 135800 | 5075687400 | 27800 | 27800 | 27800 | 27800 | 50 |
| 326 | 20240419 | 135700 | 5074297400 | 27750 | 27850 | 27850 | 27750 | 2096 |
| 327 | 20240419 | 135600 | 5016055300 | 27850 | 27900 | 27900 | 27850 | 141 |
| 328 | 20240419 | 135500 | 5012125650 | 27900 | 27950 | 27950 | 27900 | 525 |
| 329 | 20240419 | 135400 | 4997477850 | 27950 | 27900 | 27950 | 27900 | 53 |
| 330 | 20240419 | 135300 | 4995998550 | 27950 | 27950 | 27950 | 27950 | 50 |
| 331 | 20240419 | 135200 | 4994601050 | 27900 | 27950 | 27950 | 27900 | 31 |
| 332 | 20240419 | 135100 | 4993734650 | 27900 | 27900 | 27900 | 27900 | 15 |
| 333 | 20240419 | 135000 | 4993316150 | 27950 | 27950 | 27950 | 27900 | 303 |
| 334 | 20240419 | 134900 | 4984862300 | 27950 | 27950 | 27950 | 27900 | 483 |
| 335 | 20240419 | 134800 | 4971383050 | 27950 | 27900 | 27950 | 27900 | 105 |
| 336 | 20240419 | 134700 | 4968451800 | 27950 | 27900 | 27950 | 27900 | 73 |
| 337 | 20240419 | 134600 | 4966412950 | 27950 | 27950 | 27950 | 27900 | 386 |
| 338 | 20240419 | 134500 | 4955630100 | 27950 | 27900 | 27950 | 27900 | 133 |
| 339 | 20240419 | 134400 | 4951919250 | 27900 | 27900 | 27900 | 27900 | 182 |
| 340 | 20240419 | 134300 | 4946841450 | 27850 | 27850 | 27850 | 27850 | 2 |
| 341 | 20240419 | 134200 | 4946785750 | 27850 | 27850 | 27850 | 27850 | 210 |
| 342 | 20240419 | 134100 | 4940937250 | 27800 | 27800 | 27800 | 27800 | 82 |
| 343 | 20240419 | 134000 | 4938657650 | 27800 | 27850 | 27850 | 27800 | 287 |
| 344 | 20240419 | 133900 | 4930668700 | 27900 | 27900 | 27900 | 27900 | 20 |
| 345 | 20240419 | 133800 | 4930110700 | 27850 | 27850 | 27850 | 27850 | 114 |
| 346 | 20240419 | 133700 | 4926935800 | 27850 | 27850 | 27850 | 27850 | 835 |
| 347 | 20240419 | 133600 | 4903681050 | 27950 | 27900 | 27950 | 27900 | 434 |
| 348 | 20240419 | 133500 | 4891570750 | 27850 | 27900 | 27950 | 27850 | 243 |
| 349 | 20240419 | 133400 | 4884792450 | 27900 | 27900 | 27900 | 27850 | 121 |
| 350 | 20240419 | 133300 | 4881418600 | 27850 | 27900 | 27900 | 27850 | 420 |
| 351 | 20240419 | 133200 | 4869719200 | 27900 | 27900 | 27900 | 27900 | 364 |
| 352 | 20240419 | 133100 | 4859563600 | 27900 | 27900 | 27900 | 27900 | 100 |
| 353 | 20240419 | 133000 | 4856773600 | 27900 | 27900 | 27900 | 27900 | 524 |
| 354 | 20240419 | 132900 | 4842154000 | 27950 | 27900 | 27950 | 27900 | 34 |
| 355 | 20240419 | 132800 | 4841205350 | 27950 | 27900 | 27950 | 27900 | 262 |
| 356 | 20240419 | 132700 | 4833895400 | 27900 | 27900 | 27900 | 27900 | 25 |
| 357 | 20240419 | 132600 | 4833197900 | 27900 | 27950 | 27950 | 27900 | 31 |
| 358 | 20240419 | 132500 | 4832332650 | 27900 | 27900 | 27900 | 27900 | 164 |
| 359 | 20240419 | 132400 | 4827757050 | 27900 | 27900 | 27900 | 27900 | 226 |
| 360 | 20240419 | 132300 | 4821451650 | 27900 | 27900 | 27950 | 27850 | 190 |
| 361 | 20240419 | 132200 | 4816147800 | 27950 | 27950 | 27950 | 27900 | 367 |
| 362 | 20240419 | 132100 | 4805903100 | 27950 | 27950 | 27950 | 27950 | 26 |
| 363 | 20240419 | 132000 | 4805176400 | 27900 | 27950 | 27950 | 27900 | 230 |
| 364 | 20240419 | 131900 | 4798754150 | 27950 | 27950 | 27950 | 27950 | 54 |
| 365 | 20240419 | 131800 | 4797244850 | 27950 | 27900 | 27950 | 27900 | 23 |
| 366 | 20240419 | 131700 | 4796603000 | 27900 | 27900 | 27900 | 27900 | 24 |
| 367 | 20240419 | 131600 | 4795933400 | 27850 | 27950 | 27950 | 27850 | 112 |
| 368 | 20240419 | 131500 | 4792809250 | 27900 | 27900 | 27900 | 27900 | 145 |
| 369 | 20240419 | 131400 | 4788763750 | 27950 | 27950 | 27950 | 27950 | 2 |
| 370 | 20240419 | 131300 | 4788707850 | 27950 | 27900 | 27950 | 27900 | 47 |
| 371 | 20240419 | 131200 | 4787395000 | 27950 | 27950 | 27950 | 27950 | 67 |
| 372 | 20240419 | 131100 | 4785522350 | 27950 | 27950 | 27950 | 27850 | 109 |
| 373 | 20240419 | 131000 | 4782477100 | 27850 | 27950 | 27950 | 27850 | 82 |
| 374 | 20240419 | 130900 | 4780187400 | 27950 | 27850 | 27950 | 27800 | 1181 |
| 375 | 20240419 | 130800 | 4747317750 | 27850 | 27850 | 27850 | 27850 | 1 |
| 376 | 20240419 | 130700 | 4747289900 | 27850 | 27950 | 27950 | 27850 | 185 |
| 377 | 20240419 | 130600 | 4742130450 | 27950 | 27950 | 27950 | 27950 | 100 |
| 378 | 20240419 | 130500 | 4739335450 | 27950 | 27950 | 27950 | 27950 | 2 |
| 379 | 20240419 | 130400 | 4739279550 | 27950 | 27900 | 27950 | 27900 | 263 |
| 380 | 20240419 | 130300 | 4731940600 | 27900 | 27900 | 27900 | 27900 | 262 |
| 381 | 20240419 | 130200 | 4724630800 | 27900 | 27850 | 27900 | 27850 | 100 |
| 382 | 20240419 | 130100 | 4721843300 | 27900 | 27850 | 27900 | 27800 | 396 |
| 383 | 20240419 | 130000 | 4710809150 | 27850 | 27850 | 27850 | 27850 | 50 |
| 384 | 20240419 | 125900 | 4709416650 | 27850 | 27800 | 27850 | 27800 | 394 |
| 385 | 20240419 | 125800 | 4698446450 | 27800 | 27800 | 27800 | 27800 | 80 |
| 386 | 20240419 | 125700 | 4696222450 | 27750 | 27800 | 27800 | 27750 | 200 |
| 387 | 20240419 | 125600 | 4690672400 | 27750 | 27750 | 27750 | 27750 | 120 |
| 388 | 20240419 | 125500 | 4687342400 | 27750 | 27750 | 27750 | 27750 | 1 |
| 389 | 20240419 | 125400 | 4687314650 | 27850 | 27850 | 27850 | 27850 | 3 |
| 390 | 20240419 | 125300 | 4687231100 | 27850 | 27900 | 27900 | 27750 | 226 |
| 391 | 20240419 | 125200 | 4680955550 | 27850 | 27850 | 27850 | 27850 | 343 |
| 392 | 20240419 | 125100 | 4671403000 | 27900 | 27850 | 27900 | 27850 | 4 |
| 393 | 20240419 | 125000 | 4671291500 | 27850 | 27850 | 27850 | 27850 | 150 |
| 394 | 20240419 | 124900 | 4667114000 | 27850 | 27850 | 27850 | 27850 | 212 |
| 395 | 20240419 | 124800 | 4661209800 | 27850 | 27850 | 27850 | 27750 | 470 |
| 396 | 20240419 | 124700 | 4648163050 | 27850 | 27850 | 27850 | 27850 | 0 |
| 397 | 20240419 | 124600 | 4648163050 | 27850 | 27800 | 27850 | 27800 | 51 |
| 398 | 20240419 | 124500 | 4646745200 | 27800 | 27800 | 27800 | 27800 | 5 |
| 399 | 20240419 | 124400 | 4646606200 | 27750 | 27800 | 27800 | 27750 | 167 |
| 400 | 20240419 | 124300 | 4641969500 | 27900 | 27900 | 27900 | 27800 | 313 |
| 401 | 20240419 | 124200 | 4633249700 | 27800 | 27800 | 27800 | 27800 | 145 |
| 402 | 20240419 | 124100 | 4629218700 | 27900 | 27850 | 27950 | 27800 | 164 |
| 403 | 20240419 | 124000 | 4624650250 | 27850 | 27950 | 27950 | 27850 | 105 |
| 404 | 20240419 | 123900 | 4621722850 | 27950 | 28000 | 28000 | 27900 | 149 |
| 405 | 20240419 | 123800 | 4617562700 | 28000 | 28000 | 28050 | 28000 | 139 |
| 406 | 20240419 | 123700 | 4613670400 | 28000 | 27950 | 28000 | 27950 | 75 |
| 407 | 20240419 | 123600 | 4611570950 | 27950 | 27900 | 27950 | 27900 | 571 |
| 408 | 20240419 | 123500 | 4595638800 | 27900 | 27950 | 28050 | 27900 | 209 |
| 409 | 20240419 | 123400 | 4589804550 | 27950 | 27900 | 28000 | 27900 | 5600 |
| 410 | 20240419 | 123300 | 4433291100 | 27900 | 27750 | 27950 | 27700 | 262 |
| 411 | 20240419 | 123200 | 4426015550 | 27750 | 27800 | 27800 | 27750 | 126 |
| 412 | 20240419 | 123100 | 4422518000 | 27900 | 27950 | 27950 | 27900 | 286 |
| 413 | 20240419 | 123000 | 4414534900 | 27950 | 27950 | 27950 | 27950 | 5 |
| 414 | 20240419 | 122900 | 4414395150 | 27900 | 27800 | 27900 | 27800 | 57 |
| 415 | 20240419 | 122800 | 4412810050 | 27800 | 27800 | 28000 | 27700 | 510 |
| 416 | 20240419 | 122700 | 4398587750 | 27800 | 27600 | 27800 | 27600 | 724 |
| 417 | 20240419 | 122600 | 4378585700 | 27650 | 27750 | 27750 | 27650 | 203 |
| 418 | 20240419 | 122500 | 4372966850 | 27750 | 27800 | 27800 | 27750 | 15 |
| 419 | 20240419 | 122400 | 4372550500 | 27800 | 27800 | 27800 | 27800 | 631 |
| 420 | 20240419 | 122300 | 4355008700 | 27800 | 27700 | 27800 | 27700 | 125 |
| 421 | 20240419 | 122200 | 4351544150 | 27750 | 27750 | 27800 | 27750 | 83 |
| 422 | 20240419 | 122100 | 4349239700 | 27750 | 27700 | 27750 | 27700 | 118 |
| 423 | 20240419 | 122000 | 4345971000 | 27700 | 27600 | 27700 | 27600 | 697 |
| 424 | 20240419 | 121900 | 4326687500 | 27600 | 27600 | 27600 | 27600 | 633 |
| 425 | 20240419 | 121800 | 4309216700 | 27550 | 27600 | 27600 | 27550 | 267 |
| 426 | 20240419 | 121700 | 4301859050 | 27600 | 27600 | 27600 | 27600 | 239 |
| 427 | 20240419 | 121600 | 4295262650 | 27600 | 27550 | 27600 | 27550 | 112 |
| 428 | 20240419 | 121500 | 4292176450 | 27550 | 27600 | 27600 | 27550 | 20 |
| 429 | 20240419 | 121400 | 4291624900 | 27600 | 27550 | 27600 | 27550 | 75 |
| 430 | 20240419 | 121300 | 4289556350 | 27600 | 27600 | 27600 | 27550 | 177 |
| 431 | 20240419 | 121200 | 4284672150 | 27600 | 27600 | 27600 | 27600 | 141 |
| 432 | 20240419 | 121100 | 4280780550 | 27550 | 27500 | 27550 | 27500 | 633 |
| 433 | 20240419 | 121000 | 4263372900 | 27500 | 27600 | 27600 | 27500 | 283 |
| 434 | 20240419 | 120900 | 4255577150 | 27600 | 27550 | 27600 | 27550 | 31 |
| 435 | 20240419 | 120800 | 4254721600 | 27600 | 27600 | 27600 | 27600 | 226 |
| 436 | 20240419 | 120700 | 4248484000 | 27600 | 27550 | 27600 | 27550 | 838 |
| 437 | 20240419 | 120600 | 4225359100 | 27550 | 27550 | 27550 | 27550 | 59 |
| 438 | 20240419 | 120500 | 4223733650 | 27550 | 27550 | 27550 | 27550 | 9 |
| 439 | 20240419 | 120400 | 4223485700 | 27550 | 27550 | 27550 | 27550 | 115 |
| 440 | 20240419 | 120300 | 4220317450 | 27550 | 27500 | 27550 | 27500 | 363 |
| 441 | 20240419 | 120200 | 4210329100 | 27450 | 27450 | 27450 | 27450 | 0 |
| 442 | 20240419 | 120100 | 4210329100 | 27450 | 27450 | 27450 | 27450 | 236 |
| 443 | 20240419 | 120000 | 4203850900 | 27450 | 27400 | 27450 | 27400 | 7 |
| 444 | 20240419 | 115900 | 4203658850 | 27450 | 27450 | 27500 | 27450 | 122 |
| 445 | 20240419 | 115800 | 4200309900 | 27450 | 27450 | 27450 | 27450 | 12 |
| 446 | 20240419 | 115700 | 4199980500 | 27400 | 27400 | 27450 | 27400 | 60 |
| 447 | 20240419 | 115600 | 4198336000 | 27400 | 27400 | 27400 | 27400 | 156 |
| 448 | 20240419 | 115500 | 4194061600 | 27500 | 27500 | 27500 | 27400 | 201 |
| 449 | 20240419 | 115400 | 4188547000 | 27500 | 27450 | 27500 | 27450 | 102 |
| 450 | 20240419 | 115300 | 4185746400 | 27450 | 27400 | 27450 | 27400 | 45 |
| 451 | 20240419 | 115200 | 4184512900 | 27350 | 27350 | 27350 | 27350 | 225 |
| 452 | 20240419 | 115100 | 4178359150 | 27300 | 27250 | 27300 | 27250 | 201 |
| 453 | 20240419 | 115000 | 4172876900 | 27200 | 27350 | 27350 | 27200 | 672 |
| 454 | 20240419 | 114900 | 4154575200 | 27200 | 27200 | 27200 | 27150 | 90 |
| 455 | 20240419 | 114800 | 4152130550 | 27100 | 27200 | 27350 | 27100 | 1864 |
| 456 | 20240419 | 114700 | 4101527200 | 27150 | 27300 | 27300 | 27150 | 2501 |
| 457 | 20240419 | 114600 | 4033553000 | 27350 | 27300 | 27350 | 27200 | 1778 |
| 458 | 20240419 | 114500 | 3985078650 | 27300 | 27350 | 27350 | 27300 | 251 |
| 459 | 20240419 | 114400 | 3978221350 | 27350 | 27350 | 27350 | 27300 | 119 |
| 460 | 20240419 | 114300 | 3974969050 | 27350 | 27350 | 27350 | 27300 | 49 |
| 461 | 20240419 | 114200 | 3973628950 | 27350 | 27350 | 27350 | 27350 | 24 |
| 462 | 20240419 | 114100 | 3972972550 | 27450 | 27400 | 27450 | 27300 | 1611 |
| 463 | 20240419 | 114000 | 3928947150 | 27450 | 27400 | 27450 | 27400 | 123 |
| 464 | 20240419 | 113900 | 3925576500 | 27400 | 27400 | 27400 | 27400 | 8 |
| 465 | 20240419 | 113800 | 3925357300 | 27400 | 27450 | 27450 | 27350 | 523 |
| 466 | 20240419 | 113700 | 3911041050 | 27450 | 27500 | 27500 | 27450 | 41 |
| 467 | 20240419 | 113600 | 3909913650 | 27500 | 27450 | 27500 | 27350 | 680 |
| 468 | 20240419 | 113500 | 3891300550 | 27350 | 27350 | 27450 | 27350 | 90 |
| 469 | 20240419 | 113400 | 3888838950 | 27350 | 27550 | 27600 | 27350 | 664 |
| 470 | 20240419 | 113300 | 3870609700 | 27350 | 27550 | 27600 | 27300 | 3186 |
| 471 | 20240419 | 113200 | 3783317650 | 27500 | 27550 | 27550 | 27500 | 141 |
| 472 | 20240419 | 113100 | 3779440100 | 27550 | 27600 | 27600 | 27550 | 336 |
| 473 | 20240419 | 113000 | 3770168800 | 27550 | 27700 | 27700 | 27550 | 267 |
| 474 | 20240419 | 112900 | 3762808400 | 27700 | 27500 | 27700 | 27500 | 684 |
| 475 | 20240419 | 112800 | 3743964200 | 27600 | 27550 | 27650 | 27550 | 1452 |
| 476 | 20240419 | 112700 | 3703960350 | 27650 | 27600 | 27650 | 27550 | 1148 |
| 477 | 20240419 | 112600 | 3672254500 | 27600 | 27600 | 27600 | 27550 | 237 |
| 478 | 20240419 | 112500 | 3665713900 | 27600 | 27550 | 27600 | 27550 | 499 |
| 479 | 20240419 | 112400 | 3651946600 | 27550 | 27450 | 27550 | 27350 | 613 |
| 480 | 20240419 | 112300 | 3635121900 | 27450 | 27500 | 27550 | 27300 | 1196 |
| 481 | 20240419 | 112200 | 3602395000 | 27550 | 27400 | 27550 | 27400 | 1899 |
| 482 | 20240419 | 112100 | 3550195300 | 27300 | 27400 | 27450 | 27300 | 933 |
| 483 | 20240419 | 112000 | 3524662500 | 27400 | 27400 | 27500 | 27400 | 169 |
| 484 | 20240419 | 111900 | 3520028050 | 27400 | 27500 | 27500 | 27400 | 908 |
| 485 | 20240419 | 111800 | 3495097400 | 27450 | 27500 | 27500 | 27450 | 973 |
| 486 | 20240419 | 111700 | 3468375000 | 27450 | 27500 | 27500 | 27450 | 777 |
| 487 | 20240419 | 111600 | 3447012700 | 27450 | 27350 | 27450 | 27350 | 1583 |
| 488 | 20240419 | 111500 | 3403584450 | 27350 | 27450 | 27500 | 27350 | 1316 |
| 489 | 20240419 | 111400 | 3367540550 | 27400 | 27500 | 27550 | 27400 | 1125 |
| 490 | 20240419 | 111300 | 3336654450 | 27550 | 27500 | 27600 | 27500 | 1072 |
| 491 | 20240419 | 111200 | 3307162700 | 27500 | 27600 | 27600 | 27500 | 5803 |
| 492 | 20240419 | 111100 | 3147450950 | 27550 | 27600 | 27650 | 27550 | 953 |
| 493 | 20240419 | 111000 | 3121151350 | 27600 | 27650 | 27700 | 27600 | 501 |
| 494 | 20240419 | 110900 | 3107293450 | 27600 | 27600 | 27650 | 27600 | 524 |
| 495 | 20240419 | 110800 | 3092830950 | 27600 | 27650 | 27700 | 27600 | 585 |
| 496 | 20240419 | 110700 | 3076663600 | 27600 | 27650 | 27650 | 27600 | 411 |
| 497 | 20240419 | 110600 | 3065303600 | 27650 | 27650 | 27700 | 27600 | 710 |
| 498 | 20240419 | 110500 | 3045674150 | 27700 | 27650 | 27700 | 27600 | 458 |
| 499 | 20240419 | 110400 | 3033018100 | 27650 | 27600 | 27650 | 27600 | 317 |
| 500 | 20240419 | 110300 | 3024259150 | 27600 | 27650 | 27650 | 27600 | 1327 |
| 501 | 20240419 | 110200 | 2987620850 | 27650 | 27750 | 27750 | 27600 | 3791 |
| 502 | 20240419 | 110100 | 2882668300 | 27750 | 27750 | 27800 | 27750 | 361 |
| 503 | 20240419 | 110000 | 2872650300 | 27800 | 27850 | 27850 | 27700 | 1012 |
| 504 | 20240419 | 105900 | 2844608350 | 27850 | 27800 | 27850 | 27700 | 2252 |
| 505 | 20240419 | 105800 | 2782138600 | 27800 | 27850 | 27850 | 27800 | 988 |
| 506 | 20240419 | 105700 | 2754666600 | 27850 | 27900 | 27900 | 27800 | 466 |
| 507 | 20240419 | 105600 | 2741704100 | 27900 | 27900 | 27900 | 27800 | 1675 |
| 508 | 20240419 | 105500 | 2695082000 | 27900 | 27850 | 27900 | 27850 | 76 |
| 509 | 20240419 | 105400 | 2692964850 | 27900 | 28050 | 28050 | 27900 | 806 |
| 510 | 20240419 | 105300 | 2670476150 | 27850 | 27950 | 28100 | 27850 | 643 |
| 511 | 20240419 | 105200 | 2652521550 | 27950 | 28050 | 28050 | 27950 | 245 |
| 512 | 20240419 | 105100 | 2645671800 | 27950 | 27950 | 27950 | 27900 | 552 |
| 513 | 20240419 | 105000 | 2630247500 | 27900 | 27900 | 27950 | 27850 | 1032 |
| 514 | 20240419 | 104900 | 2601487850 | 27950 | 27900 | 27950 | 27800 | 301 |
| 515 | 20240419 | 104800 | 2593100650 | 27900 | 28050 | 28050 | 27800 | 11057 |
| 516 | 20240419 | 104700 | 2283786200 | 28050 | 28100 | 28100 | 28050 | 2370 |
| 517 | 20240419 | 104600 | 2217305350 | 28100 | 28100 | 28150 | 28050 | 474 |
| 518 | 20240419 | 104500 | 2203992850 | 28150 | 28100 | 28150 | 28100 | 70 |
| 519 | 20240419 | 104400 | 2202022400 | 28100 | 28100 | 28150 | 28050 | 796 |
| 520 | 20240419 | 104300 | 2179672600 | 28100 | 28100 | 28100 | 28100 | 305 |
| 521 | 20240419 | 104200 | 2171102100 | 28100 | 28100 | 28150 | 28100 | 118 |
| 522 | 20240419 | 104100 | 2167784650 | 28150 | 28100 | 28150 | 28100 | 141 |
| 523 | 20240419 | 104000 | 2163818500 | 28100 | 28100 | 28100 | 28100 | 101 |
| 524 | 20240419 | 103900 | 2160980400 | 28050 | 28100 | 28100 | 28050 | 2964 |
| 525 | 20240419 | 103800 | 2077696450 | 28100 | 28150 | 28150 | 28100 | 77 |
| 526 | 20240419 | 103700 | 2075528950 | 28150 | 28150 | 28150 | 28150 | 180 |
| 527 | 20240419 | 103600 | 2070461950 | 28150 | 28150 | 28200 | 28150 | 434 |
| 528 | 20240419 | 103500 | 2058244800 | 28150 | 28150 | 28150 | 28100 | 427 |
| 529 | 20240419 | 103400 | 2046230050 | 28150 | 28100 | 28200 | 28100 | 542 |
| 530 | 20240419 | 103300 | 2030971850 | 28100 | 28150 | 28150 | 28100 | 395 |
| 531 | 20240419 | 103200 | 2019855250 | 28150 | 28200 | 28200 | 28100 | 4844 |
| 532 | 20240419 | 103100 | 1883368500 | 28250 | 28250 | 28250 | 28200 | 3075 |
| 533 | 20240419 | 103000 | 1796505700 | 28300 | 28300 | 28300 | 28300 | 10 |
| 534 | 20240419 | 102900 | 1796222700 | 28300 | 28250 | 28300 | 28250 | 66 |
| 535 | 20240419 | 102800 | 1794358150 | 28250 | 28300 | 28300 | 28250 | 554 |
| 536 | 20240419 | 102700 | 1778682800 | 28350 | 28350 | 28350 | 28350 | 0 |
| 537 | 20240419 | 102600 | 1778682800 | 28350 | 28350 | 28350 | 28350 | 1 |
| 538 | 20240419 | 102500 | 1778654450 | 28300 | 28300 | 28300 | 28300 | 688 |
| 539 | 20240419 | 102400 | 1759184050 | 28300 | 28350 | 28350 | 28300 | 105 |
| 540 | 20240419 | 102300 | 1756211750 | 28300 | 28350 | 28350 | 28300 | 176 |
| 541 | 20240419 | 102200 | 1751230600 | 28350 | 28350 | 28350 | 28350 | 5 |
| 542 | 20240419 | 102100 | 1751088850 | 28350 | 28350 | 28350 | 28350 | 170 |
| 543 | 20240419 | 102000 | 1746269350 | 28350 | 28350 | 28350 | 28350 | 54 |
| 544 | 20240419 | 101900 | 1744738450 | 28400 | 28350 | 28400 | 28350 | 183 |
| 545 | 20240419 | 101800 | 1739545400 | 28350 | 28300 | 28350 | 28300 | 283 |
| 546 | 20240419 | 101700 | 1731530900 | 28300 | 28400 | 28400 | 28300 | 3474 |
| 547 | 20240419 | 101600 | 1633157350 | 28400 | 28450 | 28450 | 28400 | 10 |
| 548 | 20240419 | 101500 | 1632873200 | 28450 | 28450 | 28450 | 28450 | 7 |
| 549 | 20240419 | 101400 | 1632674050 | 28350 | 28400 | 28450 | 28350 | 799 |
| 550 | 20240419 | 101300 | 1609980950 | 28450 | 28450 | 28500 | 28400 | 567 |
| 551 | 20240419 | 101200 | 1593843650 | 28450 | 28450 | 28450 | 28350 | 373 |
| 552 | 20240419 | 101100 | 1583259800 | 28450 | 28400 | 28450 | 28350 | 160 |
| 553 | 20240419 | 101000 | 1578714550 | 28400 | 28450 | 28450 | 28400 | 16 |
| 554 | 20240419 | 100900 | 1578259650 | 28450 | 28400 | 28450 | 28350 | 334 |
| 555 | 20240419 | 100800 | 1568790150 | 28400 | 28400 | 28400 | 28350 | 776 |
| 556 | 20240419 | 100700 | 1546777350 | 28450 | 28450 | 28450 | 28400 | 55 |
| 557 | 20240419 | 100600 | 1545212750 | 28450 | 28400 | 28450 | 28400 | 39 |
| 558 | 20240419 | 100500 | 1544103250 | 28400 | 28450 | 28450 | 28400 | 4 |
| 559 | 20240419 | 100400 | 1543989500 | 28400 | 28400 | 28450 | 28350 | 979 |
| 560 | 20240419 | 100300 | 1516188200 | 28450 | 28450 | 28450 | 28400 | 181 |
| 561 | 20240419 | 100200 | 1511039050 | 28450 | 28400 | 28450 | 28400 | 164 |
| 562 | 20240419 | 100100 | 1506377450 | 28400 | 28400 | 28400 | 28400 | 20 |
| 563 | 20240419 | 100000 | 1505809450 | 28400 | 28350 | 28400 | 28350 | 364 |
| 564 | 20240419 | 095900 | 1495488650 | 28350 | 28350 | 28350 | 28350 | 178 |
| 565 | 20240419 | 095800 | 1490442350 | 28350 | 28350 | 28350 | 28350 | 1632 |
| 566 | 20240419 | 095700 | 1444175150 | 28400 | 28500 | 28500 | 28400 | 2343 |
| 567 | 20240419 | 095600 | 1377569600 | 28500 | 28500 | 28500 | 28500 | 10 |
| 568 | 20240419 | 095500 | 1377284600 | 28500 | 28500 | 28500 | 28450 | 36 |
| 569 | 20240419 | 095400 | 1376259600 | 28500 | 28500 | 28500 | 28500 | 3 |
| 570 | 20240419 | 095300 | 1376174100 | 28450 | 28450 | 28450 | 28450 | 5 |
| 571 | 20240419 | 095200 | 1376031850 | 28450 | 28450 | 28450 | 28450 | 450 |
| 572 | 20240419 | 095100 | 1363229350 | 28450 | 28500 | 28550 | 28450 | 485 |
| 573 | 20240419 | 095000 | 1349429100 | 28550 | 28550 | 28550 | 28550 | 16 |
| 574 | 20240419 | 094900 | 1348972300 | 28550 | 28500 | 28550 | 28500 | 190 |
| 575 | 20240419 | 094800 | 1343555300 | 28500 | 28450 | 28500 | 28450 | 301 |
| 576 | 20240419 | 094700 | 1334987500 | 28450 | 28500 | 28500 | 28450 | 599 |
| 577 | 20240419 | 094600 | 1317945750 | 28500 | 28550 | 28550 | 28500 | 171 |
| 578 | 20240419 | 094500 | 1313069700 | 28600 | 28600 | 28600 | 28600 | 0 |
| 579 | 20240419 | 094400 | 1313069700 | 28600 | 28500 | 28600 | 28400 | 1807 |
| 580 | 20240419 | 094300 | 1261613850 | 28550 | 28500 | 28550 | 28500 | 241 |
| 581 | 20240419 | 094200 | 1254743800 | 28550 | 28500 | 28550 | 28500 | 267 |
| 582 | 20240419 | 094100 | 1247131250 | 28500 | 28550 | 28550 | 28500 | 319 |
| 583 | 20240419 | 094000 | 1238039600 | 28550 | 28550 | 28550 | 28450 | 241 |
| 584 | 20240419 | 093900 | 1231164550 | 28550 | 28550 | 28650 | 28550 | 97 |
| 585 | 20240419 | 093800 | 1228388500 | 28450 | 28500 | 28500 | 28450 | 493 |
| 586 | 20240419 | 093700 | 1214356450 | 28500 | 28400 | 28500 | 28400 | 429 |
| 587 | 20240419 | 093600 | 1202134450 | 28400 | 28400 | 28400 | 28400 | 100 |
| 588 | 20240419 | 093500 | 1199294450 | 28400 | 28300 | 28450 | 28300 | 2857 |
| 589 | 20240419 | 093400 | 1118205400 | 28400 | 28250 | 28400 | 28250 | 1203 |
| 590 | 20240419 | 093300 | 1084159750 | 28300 | 28300 | 28300 | 28250 | 1209 |
| 591 | 20240419 | 093200 | 1049999800 | 28300 | 28450 | 28450 | 28250 | 2834 |
| 592 | 20240419 | 093100 | 969755600 | 28400 | 28450 | 28500 | 28400 | 146 |
| 593 | 20240419 | 093000 | 965603400 | 28450 | 28450 | 28500 | 28450 | 315 |
| 594 | 20240419 | 092900 | 956641600 | 28450 | 28500 | 28500 | 28450 | 116 |
| 595 | 20240419 | 092800 | 953338100 | 28500 | 28550 | 28550 | 28500 | 76 |
| 596 | 20240419 | 092700 | 951172000 | 28450 | 28500 | 28550 | 28450 | 322 |
| 597 | 20240419 | 092600 | 941988500 | 28500 | 28350 | 28500 | 28350 | 544 |
| 598 | 20240419 | 092500 | 926526150 | 28350 | 28350 | 28400 | 28350 | 459 |
| 599 | 20240419 | 092400 | 913513350 | 28350 | 28450 | 28450 | 28350 | 190 |
| 600 | 20240419 | 092300 | 908115700 | 28450 | 28350 | 28450 | 28300 | 235 |
| 601 | 20240419 | 092200 | 901460550 | 28350 | 28350 | 28400 | 28300 | 1458 |
| 602 | 20240419 | 092100 | 860166100 | 28300 | 28350 | 28450 | 28250 | 1933 |
| 603 | 20240419 | 092000 | 805396500 | 28350 | 28450 | 28500 | 28350 | 1572 |
| 604 | 20240419 | 091900 | 760760450 | 28450 | 28550 | 28600 | 28450 | 1358 |
| 605 | 20240419 | 091800 | 722022300 | 28600 | 28700 | 28700 | 28550 | 2511 |
| 606 | 20240419 | 091700 | 650175600 | 28700 | 28700 | 28700 | 28650 | 47 |
| 607 | 20240419 | 091600 | 648827500 | 28700 | 28700 | 28700 | 28650 | 61 |
| 608 | 20240419 | 091500 | 647078300 | 28700 | 28650 | 28700 | 28650 | 596 |
| 609 | 20240419 | 091400 | 629995400 | 28650 | 28650 | 28650 | 28650 | 542 |
| 610 | 20240419 | 091300 | 614467100 | 28600 | 28550 | 28650 | 28550 | 965 |
| 611 | 20240419 | 091200 | 586891100 | 28550 | 28600 | 28750 | 28550 | 1245 |
| 612 | 20240419 | 091100 | 551332600 | 28750 | 28900 | 28950 | 28000 | 6757 |
| 613 | 20240419 | 091000 | 357739950 | 28950 | 29000 | 29000 | 28950 | 1349 |
| 614 | 20240419 | 090900 | 318676600 | 29000 | 28950 | 29050 | 28950 | 1038 |
| 615 | 20240419 | 090800 | 288543700 | 28950 | 29050 | 29100 | 28950 | 2288 |
| 616 | 20240419 | 090700 | 222127150 | 29050 | 29100 | 29100 | 29050 | 1930 |
| 617 | 20240419 | 090600 | 166028100 | 29150 | 29150 | 29150 | 29100 | 898 |
| 618 | 20240419 | 090500 | 139895200 | 29150 | 29200 | 29200 | 29150 | 206 |
| 619 | 20240419 | 090400 | 133890100 | 29100 | 29200 | 29250 | 29100 | 1412 |
| 620 | 20240419 | 090300 | 92785950 | 29150 | 29250 | 29250 | 29150 | 211 |
| 621 | 20240419 | 090200 | 86629000 | 29250 | 29300 | 29300 | 29250 | 593 |
| 622 | 20240419 | 090100 | 69281100 | 29350 | 29250 | 29350 | 29250 | 112 |
| 623 | 20240419 | 090000 | 66000350 | 29250 | 29500 | 29500 | 29250 | 1834 |