33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240419 | 192600 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 2447 |
| 3 | 20240419 | 192500 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 4 | 20240419 | 192400 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 5 | 20240419 | 192300 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 6 | 20240419 | 192200 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 7 | 20240419 | 192100 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 8 | 20240419 | 192000 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 9 | 20240419 | 191900 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 10 | 20240419 | 191800 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 11 | 20240419 | 191700 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 12 | 20240419 | 191600 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 13 | 20240419 | 191500 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 14 | 20240419 | 191400 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 15 | 20240419 | 191300 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 16 | 20240419 | 191200 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 17 | 20240419 | 191100 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 18 | 20240419 | 191000 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 19 | 20240419 | 190900 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 20 | 20240419 | 190800 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 21 | 20240419 | 190700 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 22 | 20240419 | 190600 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 23 | 20240419 | 190500 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 24 | 20240419 | 190400 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 25 | 20240419 | 190300 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 26 | 20240419 | 190200 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 27 | 20240419 | 190100 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 28 | 20240419 | 190000 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 29 | 20240419 | 185900 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 30 | 20240419 | 185800 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 31 | 20240419 | 185700 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 32 | 20240419 | 185600 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 2447 |
| 33 | 20240419 | 185500 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 34 | 20240419 | 185400 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 35 | 20240419 | 185300 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 36 | 20240419 | 185200 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 37 | 20240419 | 185100 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 38 | 20240419 | 185000 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 39 | 20240419 | 184900 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 40 | 20240419 | 184800 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 41 | 20240419 | 184700 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 42 | 20240419 | 184600 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 43 | 20240419 | 184500 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 44 | 20240419 | 184400 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 45 | 20240419 | 184300 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 46 | 20240419 | 184200 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 47 | 20240419 | 184100 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 48 | 20240419 | 184000 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 49 | 20240419 | 183900 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 50 | 20240419 | 183800 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 51 | 20240419 | 183700 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 52 | 20240419 | 183600 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 53 | 20240419 | 183500 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 54 | 20240419 | 183400 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 55 | 20240419 | 183300 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 56 | 20240419 | 183200 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 57 | 20240419 | 183100 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 58 | 20240419 | 183000 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 59 | 20240419 | 182900 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 60 | 20240419 | 182800 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 61 | 20240419 | 182700 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 62 | 20240419 | 182600 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 2447 |
| 63 | 20240419 | 182500 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 64 | 20240419 | 182400 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 65 | 20240419 | 182300 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 66 | 20240419 | 182200 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 67 | 20240419 | 182100 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 68 | 20240419 | 182000 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 69 | 20240419 | 181900 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 70 | 20240419 | 181800 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 71 | 20240419 | 181700 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 72 | 20240419 | 181600 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 73 | 20240419 | 181500 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 74 | 20240419 | 181400 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 75 | 20240419 | 181300 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 76 | 20240419 | 181200 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 77 | 20240419 | 181100 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 78 | 20240419 | 181000 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 79 | 20240419 | 180900 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 80 | 20240419 | 180800 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 81 | 20240419 | 180700 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 82 | 20240419 | 180600 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 83 | 20240419 | 180500 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 84 | 20240419 | 180400 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 85 | 20240419 | 180300 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 86 | 20240419 | 180200 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 87 | 20240419 | 180100 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 88 | 20240419 | 180000 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 89 | 20240419 | 175900 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 90 | 20240419 | 175800 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 91 | 20240419 | 175700 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 92 | 20240419 | 175600 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 2447 |
| 93 | 20240419 | 175500 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 94 | 20240419 | 175400 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 95 | 20240419 | 175300 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 96 | 20240419 | 175200 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 97 | 20240419 | 175100 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 98 | 20240419 | 175000 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 99 | 20240419 | 174900 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 100 | 20240419 | 174800 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 101 | 20240419 | 174700 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 102 | 20240419 | 174600 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 103 | 20240419 | 174500 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 104 | 20240419 | 174400 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 105 | 20240419 | 174300 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 106 | 20240419 | 174200 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 107 | 20240419 | 174100 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 108 | 20240419 | 174000 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 109 | 20240419 | 173900 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 110 | 20240419 | 173800 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 111 | 20240419 | 173700 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 112 | 20240419 | 173600 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 113 | 20240419 | 173500 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 114 | 20240419 | 173400 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 115 | 20240419 | 173300 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 116 | 20240419 | 173200 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 117 | 20240419 | 173100 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 118 | 20240419 | 173000 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 119 | 20240419 | 172900 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 120 | 20240419 | 172800 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 121 | 20240419 | 172700 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 122 | 20240419 | 172600 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 2447 |
| 123 | 20240419 | 172500 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 124 | 20240419 | 172400 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 125 | 20240419 | 172300 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 126 | 20240419 | 172200 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 127 | 20240419 | 172100 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 128 | 20240419 | 172000 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 129 | 20240419 | 171900 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 130 | 20240419 | 171800 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 131 | 20240419 | 171700 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 132 | 20240419 | 171600 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 133 | 20240419 | 171500 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 134 | 20240419 | 171400 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 135 | 20240419 | 171300 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 136 | 20240419 | 171200 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 137 | 20240419 | 171100 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 138 | 20240419 | 171000 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 139 | 20240419 | 170900 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 140 | 20240419 | 170800 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 141 | 20240419 | 170700 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 142 | 20240419 | 170600 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 143 | 20240419 | 170500 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 144 | 20240419 | 170400 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 145 | 20240419 | 170300 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 146 | 20240419 | 170200 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 147 | 20240419 | 170100 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 148 | 20240419 | 170000 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 149 | 20240419 | 165900 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 150 | 20240419 | 165800 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 151 | 20240419 | 165700 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 152 | 20240419 | 165600 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 2447 |
| 153 | 20240419 | 165500 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 154 | 20240419 | 165400 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 155 | 20240419 | 165300 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 156 | 20240419 | 165200 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 157 | 20240419 | 165100 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 158 | 20240419 | 165000 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 159 | 20240419 | 164900 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 160 | 20240419 | 164800 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 161 | 20240419 | 164700 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 162 | 20240419 | 164600 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 163 | 20240419 | 164500 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 164 | 20240419 | 164400 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 165 | 20240419 | 164300 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 166 | 20240419 | 164200 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 167 | 20240419 | 164100 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 168 | 20240419 | 164000 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 169 | 20240419 | 163900 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 170 | 20240419 | 163800 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 171 | 20240419 | 163700 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 172 | 20240419 | 163600 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 173 | 20240419 | 163500 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 174 | 20240419 | 163400 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 175 | 20240419 | 163300 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 176 | 20240419 | 163200 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 177 | 20240419 | 163100 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 178 | 20240419 | 163000 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 179 | 20240419 | 162900 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 180 | 20240419 | 162800 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 181 | 20240419 | 162700 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 182 | 20240419 | 162600 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 2447 |
| 183 | 20240419 | 162500 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 184 | 20240419 | 162400 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 185 | 20240419 | 162300 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 186 | 20240419 | 162200 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 187 | 20240419 | 162100 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 188 | 20240419 | 162000 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 189 | 20240419 | 161900 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 190 | 20240419 | 161800 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 191 | 20240419 | 161700 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 192 | 20240419 | 161600 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 193 | 20240419 | 161500 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 194 | 20240419 | 161400 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 195 | 20240419 | 161300 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 196 | 20240419 | 161200 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 197 | 20240419 | 161100 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 198 | 20240419 | 161000 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 199 | 20240419 | 160900 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 200 | 20240419 | 160800 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 201 | 20240419 | 160700 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 202 | 20240419 | 160600 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 203 | 20240419 | 160500 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 204 | 20240419 | 160400 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 205 | 20240419 | 160300 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 206 | 20240419 | 160200 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 207 | 20240419 | 160100 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 208 | 20240419 | 160000 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 209 | 20240419 | 155900 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 210 | 20240419 | 155800 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 211 | 20240419 | 155700 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 212 | 20240419 | 155600 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 2447 |
| 213 | 20240419 | 155500 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 214 | 20240419 | 155400 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 215 | 20240419 | 155300 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 216 | 20240419 | 155200 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 217 | 20240419 | 155100 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 218 | 20240419 | 155000 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 219 | 20240419 | 154900 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 220 | 20240419 | 154800 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 221 | 20240419 | 154700 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 222 | 20240419 | 154600 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 223 | 20240419 | 154500 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 224 | 20240419 | 154400 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 225 | 20240419 | 154300 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 226 | 20240419 | 154200 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 227 | 20240419 | 154100 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 228 | 20240419 | 154000 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 229 | 20240419 | 153900 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 230 | 20240419 | 153800 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 231 | 20240419 | 153700 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 232 | 20240419 | 153600 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 233 | 20240419 | 153500 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 234 | 20240419 | 153400 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 235 | 20240419 | 153300 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 236 | 20240419 | 153200 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 237 | 20240419 | 153100 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 238 | 20240419 | 153000 | 3000277700 | 25100 | 25100 | 25100 | 25100 | 2447 |
| 239 | 20240419 | 152900 | 2938858000 | 25000 | 25000 | 25000 | 25000 | 0 |
| 240 | 20240419 | 152800 | 2938858000 | 25000 | 25000 | 25000 | 25000 | 0 |
| 241 | 20240419 | 152700 | 2938858000 | 25000 | 25000 | 25000 | 25000 | 0 |
| 242 | 20240419 | 152600 | 2938858000 | 25000 | 25000 | 25000 | 25000 | 0 |
| 243 | 20240419 | 152500 | 2938858000 | 25000 | 25000 | 25000 | 25000 | 0 |
| 244 | 20240419 | 152400 | 2938858000 | 25000 | 25000 | 25000 | 25000 | 0 |
| 245 | 20240419 | 152300 | 2938858000 | 25000 | 25000 | 25000 | 25000 | 0 |
| 246 | 20240419 | 152200 | 2938858000 | 25000 | 25000 | 25000 | 25000 | 0 |
| 247 | 20240419 | 152100 | 2938858000 | 25000 | 25000 | 25000 | 25000 | 0 |
| 248 | 20240419 | 152000 | 2938858000 | 25000 | 25000 | 25000 | 25000 | 0 |
| 249 | 20240419 | 151900 | 2938858000 | 25000 | 25000 | 25000 | 24950 | 112 |
| 250 | 20240419 | 151800 | 2936060150 | 25000 | 24950 | 25000 | 24950 | 55 |
| 251 | 20240419 | 151700 | 2934687250 | 25000 | 25000 | 25000 | 24900 | 1461 |
| 252 | 20240419 | 151600 | 2898229000 | 24950 | 24950 | 25100 | 24900 | 184 |
| 253 | 20240419 | 151500 | 2893634200 | 24950 | 25000 | 25000 | 24950 | 250 |
| 254 | 20240419 | 151400 | 2887391600 | 24950 | 24950 | 25000 | 24950 | 382 |
| 255 | 20240419 | 151300 | 2877856200 | 24900 | 25000 | 25000 | 24900 | 191 |
| 256 | 20240419 | 151200 | 2873096000 | 25000 | 25000 | 25000 | 24900 | 287 |
| 257 | 20240419 | 151100 | 2865933550 | 25000 | 24950 | 25000 | 24900 | 301 |
| 258 | 20240419 | 151000 | 2858424150 | 24950 | 25000 | 25000 | 24900 | 239 |
| 259 | 20240419 | 150900 | 2852461450 | 25000 | 25000 | 25000 | 24900 | 274 |
| 260 | 20240419 | 150800 | 2845626300 | 24950 | 24950 | 25000 | 24950 | 199 |
| 261 | 20240419 | 150700 | 2840656700 | 25000 | 24950 | 25000 | 24950 | 496 |
| 262 | 20240419 | 150600 | 2828279900 | 25000 | 24950 | 25000 | 24950 | 134 |
| 263 | 20240419 | 150500 | 2824935450 | 24950 | 25000 | 25000 | 24950 | 209 |
| 264 | 20240419 | 150400 | 2819720450 | 25000 | 24950 | 25050 | 24950 | 142 |
| 265 | 20240419 | 150300 | 2816171250 | 25000 | 24950 | 25050 | 24950 | 166 |
| 266 | 20240419 | 150200 | 2812022350 | 24950 | 25000 | 25050 | 24950 | 687 |
| 267 | 20240419 | 150100 | 2794854850 | 25050 | 25000 | 25050 | 25000 | 159 |
| 268 | 20240419 | 150000 | 2790878100 | 25000 | 25050 | 25100 | 25000 | 248 |
| 269 | 20240419 | 145900 | 2784668900 | 25050 | 25050 | 25100 | 25050 | 293 |
| 270 | 20240419 | 145800 | 2777328950 | 25050 | 25050 | 25050 | 25000 | 328 |
| 271 | 20240419 | 145700 | 2769121150 | 25000 | 25000 | 25050 | 25000 | 161 |
| 272 | 20240419 | 145600 | 2765095850 | 25000 | 25050 | 25100 | 25000 | 226 |
| 273 | 20240419 | 145500 | 2759434550 | 25050 | 25100 | 25150 | 25050 | 404 |
| 274 | 20240419 | 145400 | 2749309050 | 25050 | 25150 | 25200 | 25050 | 353 |
| 275 | 20240419 | 145300 | 2740445600 | 25200 | 25100 | 25200 | 25050 | 527 |
| 276 | 20240419 | 145200 | 2727206300 | 25150 | 25100 | 25150 | 25050 | 537 |
| 277 | 20240419 | 145100 | 2713720200 | 25150 | 25100 | 25150 | 25050 | 306 |
| 278 | 20240419 | 145000 | 2706043550 | 25100 | 25050 | 25150 | 25050 | 445 |
| 279 | 20240419 | 144900 | 2694876300 | 25100 | 25200 | 25200 | 25050 | 283 |
| 280 | 20240419 | 144800 | 2687766150 | 25100 | 25150 | 25200 | 25100 | 436 |
| 281 | 20240419 | 144700 | 2676806500 | 25150 | 25100 | 25150 | 25050 | 443 |
| 282 | 20240419 | 144600 | 2665677850 | 25100 | 25100 | 25200 | 25050 | 401 |
| 283 | 20240419 | 144500 | 2655597150 | 25100 | 25150 | 25150 | 25050 | 513 |
| 284 | 20240419 | 144400 | 2642705950 | 25100 | 25050 | 25150 | 25050 | 422 |
| 285 | 20240419 | 144300 | 2632109300 | 25100 | 25100 | 25150 | 25000 | 547 |
| 286 | 20240419 | 144200 | 2618382100 | 25150 | 25100 | 25150 | 25050 | 431 |
| 287 | 20240419 | 144100 | 2607560500 | 25050 | 25050 | 25150 | 25000 | 1214 |
| 288 | 20240419 | 144000 | 2577119350 | 25050 | 25050 | 25150 | 25050 | 488 |
| 289 | 20240419 | 143900 | 2564873750 | 25050 | 25050 | 25100 | 25000 | 612 |
| 290 | 20240419 | 143800 | 2549533750 | 25050 | 25000 | 25050 | 25000 | 397 |
| 291 | 20240419 | 143700 | 2539595300 | 25050 | 25000 | 25100 | 25000 | 551 |
| 292 | 20240419 | 143600 | 2525794700 | 25050 | 25050 | 25150 | 25000 | 777 |
| 293 | 20240419 | 143500 | 2506288800 | 25100 | 25050 | 25150 | 25000 | 305 |
| 294 | 20240419 | 143400 | 2498634950 | 25100 | 25150 | 25150 | 25050 | 435 |
| 295 | 20240419 | 143300 | 2487719850 | 25100 | 25050 | 25100 | 25000 | 324 |
| 296 | 20240419 | 143200 | 2479597950 | 25000 | 25100 | 25100 | 25000 | 412 |
| 297 | 20240419 | 143100 | 2469271350 | 25100 | 25000 | 25150 | 25000 | 2273 |
| 298 | 20240419 | 143000 | 2412270400 | 25050 | 24900 | 25050 | 24900 | 1438 |
| 299 | 20240419 | 142900 | 2376324450 | 24950 | 24900 | 24950 | 24800 | 398 |
| 300 | 20240419 | 142800 | 2366421700 | 24900 | 24850 | 24900 | 24850 | 178 |
| 301 | 20240419 | 142700 | 2361997800 | 24850 | 24850 | 24900 | 24800 | 200 |
| 302 | 20240419 | 142600 | 2357027800 | 24800 | 24850 | 24900 | 24800 | 216 |
| 303 | 20240419 | 142500 | 2351668800 | 24900 | 24900 | 24900 | 24800 | 240 |
| 304 | 20240419 | 142400 | 2345705050 | 24850 | 24800 | 24900 | 24800 | 181 |
| 305 | 20240419 | 142300 | 2341208300 | 24850 | 24800 | 24850 | 24800 | 215 |
| 306 | 20240419 | 142200 | 2335871900 | 24800 | 24800 | 24850 | 24800 | 430 |
| 307 | 20240419 | 142100 | 2325191200 | 24800 | 24800 | 24900 | 24800 | 195 |
| 308 | 20240419 | 142000 | 2320342550 | 24800 | 24900 | 24900 | 24800 | 160 |
| 309 | 20240419 | 141900 | 2316370250 | 24850 | 24850 | 24900 | 24850 | 186 |
| 310 | 20240419 | 141800 | 2311748050 | 24900 | 24850 | 24900 | 24850 | 278 |
| 311 | 20240419 | 141700 | 2304837100 | 24850 | 24850 | 24900 | 24850 | 204 |
| 312 | 20240419 | 141600 | 2299767200 | 24850 | 24850 | 24900 | 24850 | 138 |
| 313 | 20240419 | 141500 | 2296337500 | 24850 | 24850 | 24900 | 24850 | 189 |
| 314 | 20240419 | 141400 | 2291638450 | 24850 | 24850 | 24900 | 24850 | 103 |
| 315 | 20240419 | 141300 | 2289078400 | 24850 | 24850 | 24900 | 24850 | 187 |
| 316 | 20240419 | 141200 | 2284430950 | 24850 | 24900 | 24900 | 24800 | 1552 |
| 317 | 20240419 | 141100 | 2245864700 | 24850 | 24850 | 24900 | 24850 | 416 |
| 318 | 20240419 | 141000 | 2235526700 | 24850 | 24850 | 24900 | 24850 | 160 |
| 319 | 20240419 | 140900 | 2231548050 | 24850 | 24900 | 24900 | 24850 | 102 |
| 320 | 20240419 | 140800 | 2229010300 | 24900 | 24850 | 24950 | 24850 | 212 |
| 321 | 20240419 | 140700 | 2223737200 | 24950 | 24900 | 24950 | 24850 | 155 |
| 322 | 20240419 | 140600 | 2219881900 | 24950 | 24850 | 24950 | 24850 | 245 |
| 323 | 20240419 | 140500 | 2213787150 | 24850 | 24950 | 24950 | 24850 | 99 |
| 324 | 20240419 | 140400 | 2211325200 | 24850 | 24900 | 25000 | 24850 | 560 |
| 325 | 20240419 | 140300 | 2197362000 | 24900 | 24950 | 24950 | 24900 | 204 |
| 326 | 20240419 | 140200 | 2192280650 | 24900 | 24850 | 24950 | 24850 | 142 |
| 327 | 20240419 | 140100 | 2188746650 | 24850 | 24850 | 24950 | 24850 | 439 |
| 328 | 20240419 | 140000 | 2177821250 | 24850 | 24900 | 24900 | 24850 | 194 |
| 329 | 20240419 | 135900 | 2172997700 | 24850 | 24850 | 24950 | 24850 | 182 |
| 330 | 20240419 | 135800 | 2168471500 | 24850 | 24950 | 24950 | 24850 | 180 |
| 331 | 20240419 | 135700 | 2163992950 | 24900 | 24900 | 24950 | 24900 | 188 |
| 332 | 20240419 | 135600 | 2159311400 | 24950 | 24900 | 24950 | 24900 | 153 |
| 333 | 20240419 | 135500 | 2155499700 | 24900 | 24900 | 24950 | 24900 | 107 |
| 334 | 20240419 | 135400 | 2152833700 | 24900 | 24900 | 24950 | 24900 | 233 |
| 335 | 20240419 | 135300 | 2147031800 | 24900 | 24900 | 24950 | 24850 | 202 |
| 336 | 20240419 | 135200 | 2142005000 | 24900 | 24850 | 24900 | 24850 | 187 |
| 337 | 20240419 | 135100 | 2137357550 | 24850 | 24900 | 24950 | 24850 | 158 |
| 338 | 20240419 | 135000 | 2133425550 | 24900 | 24900 | 24900 | 24850 | 184 |
| 339 | 20240419 | 134900 | 2128850150 | 24850 | 24850 | 24950 | 24850 | 186 |
| 340 | 20240419 | 134800 | 2124225650 | 24850 | 24850 | 24950 | 24850 | 164 |
| 341 | 20240419 | 134700 | 2120149150 | 24850 | 24850 | 24950 | 24850 | 235 |
| 342 | 20240419 | 134600 | 2114305750 | 24900 | 24850 | 24950 | 24850 | 190 |
| 343 | 20240419 | 134500 | 2109576850 | 24850 | 24900 | 24900 | 24850 | 208 |
| 344 | 20240419 | 134400 | 2104405050 | 24850 | 24900 | 24950 | 24850 | 132 |
| 345 | 20240419 | 134300 | 2101122100 | 24900 | 24900 | 24950 | 24850 | 206 |
| 346 | 20240419 | 134200 | 2095994100 | 24900 | 24850 | 24900 | 24850 | 166 |
| 347 | 20240419 | 134100 | 2091866800 | 24850 | 24900 | 24950 | 24850 | 3129 |
| 348 | 20240419 | 134000 | 2014104050 | 24900 | 25000 | 25000 | 24900 | 114 |
| 349 | 20240419 | 133900 | 2011263200 | 24950 | 24900 | 25000 | 24900 | 185 |
| 350 | 20240419 | 133800 | 2006649850 | 24950 | 24950 | 25000 | 24900 | 179 |
| 351 | 20240419 | 133700 | 2002188700 | 24900 | 24850 | 24950 | 24850 | 201 |
| 352 | 20240419 | 133600 | 1997183050 | 24850 | 24900 | 24950 | 24850 | 227 |
| 353 | 20240419 | 133500 | 1991530750 | 24900 | 24900 | 24950 | 24900 | 110 |
| 354 | 20240419 | 133400 | 1988790000 | 24900 | 24900 | 24950 | 24900 | 150 |
| 355 | 20240419 | 133300 | 1985054550 | 24900 | 24950 | 25000 | 24900 | 216 |
| 356 | 20240419 | 133200 | 1979673150 | 24950 | 24900 | 24950 | 24900 | 155 |
| 357 | 20240419 | 133100 | 1975812100 | 24950 | 24900 | 25000 | 24900 | 246 |
| 358 | 20240419 | 133000 | 1969681500 | 24900 | 24900 | 24950 | 24900 | 91 |
| 359 | 20240419 | 132900 | 1967414700 | 24900 | 24950 | 25000 | 24900 | 413 |
| 360 | 20240419 | 132800 | 1957117350 | 24950 | 24900 | 24950 | 24900 | 94 |
| 361 | 20240419 | 132700 | 1954776400 | 24900 | 24950 | 24950 | 24900 | 156 |
| 362 | 20240419 | 132600 | 1950887450 | 24950 | 24900 | 25000 | 24900 | 250 |
| 363 | 20240419 | 132500 | 1944651000 | 24950 | 24950 | 24950 | 24900 | 174 |
| 364 | 20240419 | 132400 | 1940311850 | 24900 | 24900 | 24950 | 24900 | 230 |
| 365 | 20240419 | 132300 | 1934584650 | 24900 | 24900 | 25000 | 24900 | 135 |
| 366 | 20240419 | 132200 | 1931219050 | 24900 | 24900 | 24950 | 24900 | 451 |
| 367 | 20240419 | 132100 | 1919976250 | 24900 | 24900 | 25000 | 24900 | 196 |
| 368 | 20240419 | 132000 | 1915093200 | 24900 | 24950 | 24950 | 24900 | 143 |
| 369 | 20240419 | 131900 | 1911530800 | 24900 | 24950 | 25000 | 24900 | 177 |
| 370 | 20240419 | 131800 | 1907117850 | 24950 | 24900 | 24950 | 24900 | 190 |
| 371 | 20240419 | 131700 | 1902382300 | 24900 | 24900 | 24950 | 24900 | 207 |
| 372 | 20240419 | 131600 | 1897226400 | 24900 | 24900 | 24950 | 24900 | 154 |
| 373 | 20240419 | 131500 | 1893389200 | 24900 | 24950 | 24950 | 24900 | 249 |
| 374 | 20240419 | 131400 | 1887185050 | 24900 | 24900 | 25000 | 24900 | 145 |
| 375 | 20240419 | 131300 | 1883572850 | 24900 | 24900 | 24950 | 24900 | 155 |
| 376 | 20240419 | 131200 | 1879712050 | 24900 | 24900 | 24950 | 24900 | 216 |
| 377 | 20240419 | 131100 | 1874332950 | 25000 | 24950 | 25000 | 24900 | 203 |
| 378 | 20240419 | 131000 | 1869271900 | 24900 | 25000 | 25000 | 24900 | 130 |
| 379 | 20240419 | 130900 | 1866028750 | 24950 | 25000 | 25000 | 24950 | 177 |
| 380 | 20240419 | 130800 | 1861611700 | 24950 | 24950 | 25000 | 24950 | 76 |
| 381 | 20240419 | 130700 | 1859715350 | 25000 | 24950 | 25000 | 24950 | 99 |
| 382 | 20240419 | 130600 | 1857241550 | 24950 | 24950 | 25000 | 24950 | 32 |
| 383 | 20240419 | 130500 | 1856442750 | 24950 | 25000 | 25000 | 24950 | 107 |
| 384 | 20240419 | 130400 | 1853772650 | 25000 | 24950 | 25000 | 24950 | 88 |
| 385 | 20240419 | 130300 | 1851575700 | 24950 | 25000 | 25000 | 24950 | 11 |
| 386 | 20240419 | 130200 | 1851301050 | 25000 | 25000 | 25000 | 24950 | 85 |
| 387 | 20240419 | 130100 | 1849178350 | 24950 | 24950 | 25000 | 24950 | 79 |
| 388 | 20240419 | 130000 | 1847206100 | 24950 | 24950 | 24950 | 24950 | 12 |
| 389 | 20240419 | 125900 | 1846906700 | 24950 | 25000 | 25000 | 24950 | 12 |
| 390 | 20240419 | 125800 | 1846607200 | 25000 | 25000 | 25000 | 24950 | 78 |
| 391 | 20240419 | 125700 | 1844657350 | 24950 | 25000 | 25000 | 24950 | 17 |
| 392 | 20240419 | 125600 | 1844232700 | 24950 | 24950 | 24950 | 24950 | 3 |
| 393 | 20240419 | 125500 | 1844157850 | 24950 | 24950 | 24950 | 24950 | 22 |
| 394 | 20240419 | 125400 | 1843608950 | 25000 | 24950 | 25000 | 24950 | 65 |
| 395 | 20240419 | 125300 | 1841986950 | 24950 | 24950 | 24950 | 24950 | 1 |
| 396 | 20240419 | 125200 | 1841962000 | 24900 | 24900 | 24950 | 24900 | 79 |
| 397 | 20240419 | 125100 | 1839991400 | 24900 | 24900 | 24900 | 24900 | 1 |
| 398 | 20240419 | 125000 | 1839966500 | 24900 | 24900 | 24900 | 24900 | 10 |
| 399 | 20240419 | 124900 | 1839717500 | 24950 | 24900 | 24950 | 24900 | 104 |
| 400 | 20240419 | 124800 | 1837122800 | 24900 | 24900 | 24900 | 24900 | 7 |
| 401 | 20240419 | 124700 | 1836948500 | 24950 | 24900 | 24950 | 24900 | 128 |
| 402 | 20240419 | 124600 | 1833756300 | 24900 | 24900 | 24900 | 24900 | 38 |
| 403 | 20240419 | 124500 | 1832810100 | 24900 | 24900 | 24950 | 24900 | 5 |
| 404 | 20240419 | 124400 | 1832685550 | 24900 | 24900 | 24900 | 24900 | 102 |
| 405 | 20240419 | 124300 | 1830145750 | 24900 | 24900 | 24950 | 24900 | 164 |
| 406 | 20240419 | 124200 | 1826057150 | 24900 | 24950 | 24950 | 24900 | 203 |
| 407 | 20240419 | 124100 | 1820997450 | 24950 | 24950 | 24950 | 24950 | 122 |
| 408 | 20240419 | 124000 | 1817953550 | 24950 | 24950 | 24950 | 24950 | 32 |
| 409 | 20240419 | 123900 | 1817155150 | 24950 | 25000 | 25000 | 24950 | 146 |
| 410 | 20240419 | 123800 | 1813507450 | 24950 | 24950 | 24950 | 24950 | 5 |
| 411 | 20240419 | 123700 | 1813382700 | 24950 | 24950 | 24950 | 24950 | 22 |
| 412 | 20240419 | 123600 | 1812833800 | 24950 | 25000 | 25000 | 24950 | 10 |
| 413 | 20240419 | 123500 | 1812584100 | 25000 | 24950 | 25000 | 24950 | 18 |
| 414 | 20240419 | 123400 | 1812134900 | 24950 | 24950 | 24950 | 24950 | 476 |
| 415 | 20240419 | 123300 | 1800258700 | 24950 | 24950 | 24950 | 24950 | 55 |
| 416 | 20240419 | 123200 | 1798886450 | 24950 | 24950 | 24950 | 24950 | 5 |
| 417 | 20240419 | 123100 | 1798761700 | 24950 | 24950 | 24950 | 24950 | 3 |
| 418 | 20240419 | 123000 | 1798686850 | 24950 | 25000 | 25000 | 24950 | 48 |
| 419 | 20240419 | 122900 | 1797487200 | 24950 | 24950 | 24950 | 24950 | 4 |
| 420 | 20240419 | 122800 | 1797387400 | 24950 | 25000 | 25000 | 24950 | 27 |
| 421 | 20240419 | 122700 | 1796712750 | 24950 | 25000 | 25000 | 24950 | 47 |
| 422 | 20240419 | 122600 | 1795538350 | 24950 | 24950 | 24950 | 24950 | 61 |
| 423 | 20240419 | 122500 | 1794016400 | 25000 | 24950 | 25000 | 24950 | 66 |
| 424 | 20240419 | 122400 | 1792369500 | 24950 | 24950 | 25000 | 24950 | 54 |
| 425 | 20240419 | 122300 | 1791020700 | 24950 | 24950 | 24950 | 24950 | 0 |
| 426 | 20240419 | 122200 | 1791020700 | 24950 | 25000 | 25000 | 24950 | 10 |
| 427 | 20240419 | 122100 | 1790770900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 428 | 20240419 | 122000 | 1790770900 | 25000 | 24950 | 25000 | 24950 | 166 |
| 429 | 20240419 | 121900 | 1786621250 | 25000 | 24900 | 25000 | 24850 | 284 |
| 430 | 20240419 | 121800 | 1779549700 | 25000 | 24900 | 25000 | 24900 | 1019 |
| 431 | 20240419 | 121700 | 1754136600 | 24950 | 25000 | 25000 | 24950 | 92 |
| 432 | 20240419 | 121600 | 1751840650 | 25000 | 25000 | 25000 | 25000 | 42 |
| 433 | 20240419 | 121500 | 1750790650 | 25000 | 24950 | 25000 | 24950 | 3 |
| 434 | 20240419 | 121400 | 1750715750 | 25000 | 25000 | 25000 | 25000 | 167 |
| 435 | 20240419 | 121300 | 1746540750 | 25000 | 24900 | 25000 | 24900 | 659 |
| 436 | 20240419 | 121200 | 1730067200 | 24950 | 24950 | 24950 | 24950 | 57 |
| 437 | 20240419 | 121100 | 1728645050 | 24950 | 24950 | 24950 | 24950 | 7 |
| 438 | 20240419 | 121000 | 1728470400 | 24950 | 24950 | 24950 | 24900 | 150 |
| 439 | 20240419 | 120900 | 1724728550 | 24950 | 24800 | 24950 | 24800 | 223 |
| 440 | 20240419 | 120800 | 1719185900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 441 | 20240419 | 120700 | 1719185900 | 24800 | 24950 | 24950 | 24800 | 3000 |
| 442 | 20240419 | 120600 | 1644696350 | 24950 | 24950 | 24950 | 24950 | 30 |
| 443 | 20240419 | 120500 | 1643947850 | 24950 | 24950 | 24950 | 24950 | 12 |
| 444 | 20240419 | 120400 | 1643648450 | 24950 | 24900 | 24950 | 24900 | 49 |
| 445 | 20240419 | 120300 | 1642426250 | 24900 | 24900 | 24900 | 24900 | 3 |
| 446 | 20240419 | 120200 | 1642351550 | 24950 | 24900 | 24950 | 24900 | 283 |
| 447 | 20240419 | 120100 | 1635291050 | 24950 | 24900 | 24950 | 24850 | 473 |
| 448 | 20240419 | 120000 | 1623510050 | 24900 | 24850 | 24900 | 24850 | 19 |
| 449 | 20240419 | 115900 | 1623037300 | 24850 | 24900 | 24900 | 24850 | 26 |
| 450 | 20240419 | 115800 | 1622390950 | 24850 | 24850 | 24850 | 24850 | 15 |
| 451 | 20240419 | 115700 | 1622018200 | 24850 | 24850 | 24850 | 24850 | 9 |
| 452 | 20240419 | 115600 | 1621794550 | 24850 | 24850 | 24850 | 24850 | 233 |
| 453 | 20240419 | 115500 | 1616004500 | 24850 | 24850 | 24850 | 24850 | 8 |
| 454 | 20240419 | 115400 | 1615805700 | 24850 | 24850 | 24850 | 24850 | 3 |
| 455 | 20240419 | 115300 | 1615731150 | 24850 | 24850 | 24850 | 24850 | 323 |
| 456 | 20240419 | 115200 | 1607704600 | 24850 | 24900 | 24900 | 24850 | 7 |
| 457 | 20240419 | 115100 | 1607530400 | 24850 | 24850 | 24850 | 24850 | 34 |
| 458 | 20240419 | 115000 | 1606685500 | 24850 | 24850 | 24850 | 24850 | 482 |
| 459 | 20240419 | 114900 | 1594707800 | 24850 | 24850 | 24850 | 24850 | 10 |
| 460 | 20240419 | 114800 | 1594459300 | 24900 | 24900 | 24900 | 24850 | 196 |
| 461 | 20240419 | 114700 | 1589579000 | 24900 | 24850 | 24900 | 24850 | 212 |
| 462 | 20240419 | 114600 | 1584300400 | 24900 | 24800 | 24900 | 24800 | 604 |
| 463 | 20240419 | 114500 | 1569310850 | 24850 | 24850 | 24900 | 24800 | 711 |
| 464 | 20240419 | 114400 | 1551659550 | 24850 | 24850 | 24850 | 24850 | 526 |
| 465 | 20240419 | 114300 | 1538588450 | 24850 | 24850 | 24850 | 24800 | 252 |
| 466 | 20240419 | 114200 | 1532326350 | 24850 | 24850 | 24850 | 24850 | 41 |
| 467 | 20240419 | 114100 | 1531307500 | 24850 | 24850 | 24850 | 24850 | 3 |
| 468 | 20240419 | 114000 | 1531232950 | 24900 | 24850 | 24900 | 24850 | 22 |
| 469 | 20240419 | 113900 | 1530685600 | 24850 | 24850 | 24850 | 24850 | 60 |
| 470 | 20240419 | 113800 | 1529194600 | 24850 | 24900 | 24900 | 24850 | 240 |
| 471 | 20240419 | 113700 | 1523223800 | 24900 | 24900 | 24900 | 24900 | 200 |
| 472 | 20240419 | 113600 | 1518243800 | 24900 | 24900 | 24900 | 24900 | 170 |
| 473 | 20240419 | 113500 | 1514010800 | 24850 | 24850 | 24850 | 24850 | 36 |
| 474 | 20240419 | 113400 | 1513116200 | 24850 | 24850 | 24850 | 24850 | 1 |
| 475 | 20240419 | 113300 | 1513091350 | 24900 | 24800 | 24900 | 24800 | 203 |
| 476 | 20240419 | 113200 | 1508036950 | 24800 | 24900 | 24900 | 24800 | 11 |
| 477 | 20240419 | 113100 | 1507763150 | 24800 | 24900 | 24900 | 24800 | 59 |
| 478 | 20240419 | 113000 | 1506299800 | 24900 | 24900 | 24900 | 24800 | 9021 |
| 479 | 20240419 | 112900 | 1282286600 | 24900 | 24900 | 24950 | 24900 | 206 |
| 480 | 20240419 | 112800 | 1277156700 | 24850 | 24900 | 24900 | 24850 | 217 |
| 481 | 20240419 | 112700 | 1271756850 | 24900 | 24900 | 24900 | 24900 | 763 |
| 482 | 20240419 | 112600 | 1252758150 | 24900 | 24900 | 24900 | 24900 | 40 |
| 483 | 20240419 | 112500 | 1251762150 | 24900 | 24950 | 24950 | 24900 | 117 |
| 484 | 20240419 | 112400 | 1248844450 | 24950 | 24950 | 25000 | 24950 | 167 |
| 485 | 20240419 | 112300 | 1244677450 | 25000 | 24850 | 25000 | 24850 | 708 |
| 486 | 20240419 | 112200 | 1227078300 | 24850 | 24950 | 24950 | 24850 | 2093 |
| 487 | 20240419 | 112100 | 1174950350 | 24950 | 24950 | 24950 | 24950 | 1 |
| 488 | 20240419 | 112000 | 1174925400 | 24900 | 25000 | 25000 | 24900 | 1723 |
| 489 | 20240419 | 111900 | 1131998450 | 25000 | 25000 | 25000 | 24950 | 128 |
| 490 | 20240419 | 111800 | 1128800750 | 25000 | 25000 | 25000 | 25000 | 101 |
| 491 | 20240419 | 111700 | 1126275750 | 25000 | 25000 | 25000 | 25000 | 122 |
| 492 | 20240419 | 111600 | 1123225750 | 25000 | 24950 | 25000 | 24950 | 448 |
| 493 | 20240419 | 111500 | 1112027100 | 24950 | 24950 | 24950 | 24950 | 105 |
| 494 | 20240419 | 111400 | 1109407350 | 24950 | 24950 | 24950 | 24950 | 3 |
| 495 | 20240419 | 111300 | 1109332500 | 24950 | 24950 | 24950 | 24950 | 196 |
| 496 | 20240419 | 111200 | 1104442300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 497 | 20240419 | 111100 | 1104442300 | 24950 | 24900 | 24950 | 24900 | 170 |
| 498 | 20240419 | 111000 | 1100203300 | 24950 | 24950 | 24950 | 24950 | 1260 |
| 499 | 20240419 | 110900 | 1068766300 | 25000 | 25000 | 25000 | 24950 | 972 |
| 500 | 20240419 | 110800 | 1044467800 | 25050 | 25050 | 25050 | 25050 | 166 |
| 501 | 20240419 | 110700 | 1040309500 | 25050 | 25050 | 25050 | 25050 | 1220 |
| 502 | 20240419 | 110600 | 1009748500 | 25100 | 25100 | 25100 | 25100 | 441 |
| 503 | 20240419 | 110500 | 998679400 | 25100 | 25150 | 25200 | 25100 | 115 |
| 504 | 20240419 | 110400 | 995787400 | 25150 | 25150 | 25200 | 25150 | 424 |
| 505 | 20240419 | 110300 | 985115250 | 25150 | 25200 | 25200 | 25150 | 560 |
| 506 | 20240419 | 110200 | 971005400 | 25200 | 25200 | 25200 | 25200 | 1 |
| 507 | 20240419 | 110100 | 970980200 | 25200 | 25250 | 25250 | 25200 | 295 |
| 508 | 20240419 | 110000 | 963535450 | 25200 | 25200 | 25250 | 25200 | 659 |
| 509 | 20240419 | 105900 | 946907950 | 25250 | 25250 | 25250 | 25250 | 1 |
| 510 | 20240419 | 105800 | 946882700 | 25200 | 25200 | 25200 | 25200 | 152 |
| 511 | 20240419 | 105700 | 943052300 | 25200 | 25200 | 25250 | 25150 | 543 |
| 512 | 20240419 | 105600 | 929358750 | 25200 | 25200 | 25200 | 25200 | 83 |
| 513 | 20240419 | 105500 | 927267150 | 25200 | 25150 | 25200 | 25150 | 164 |
| 514 | 20240419 | 105400 | 923134400 | 25200 | 25200 | 25200 | 25150 | 663 |
| 515 | 20240419 | 105300 | 906432700 | 25200 | 25200 | 25200 | 25200 | 214 |
| 516 | 20240419 | 105200 | 901039900 | 25200 | 25150 | 25250 | 25150 | 2233 |
| 517 | 20240419 | 105100 | 844792650 | 25150 | 25150 | 25150 | 25100 | 169 |
| 518 | 20240419 | 105000 | 840542550 | 25150 | 25100 | 25150 | 25100 | 20 |
| 519 | 20240419 | 104900 | 840040000 | 25100 | 25150 | 25150 | 25100 | 95 |
| 520 | 20240419 | 104800 | 837654250 | 25150 | 25100 | 25150 | 25100 | 79 |
| 521 | 20240419 | 104700 | 835671300 | 25100 | 25100 | 25100 | 25050 | 91 |
| 522 | 20240419 | 104600 | 833387250 | 25100 | 25150 | 25150 | 25100 | 239 |
| 523 | 20240419 | 104500 | 827386800 | 25100 | 25050 | 25100 | 25050 | 328 |
| 524 | 20240419 | 104400 | 819164000 | 25100 | 25150 | 25150 | 25050 | 131 |
| 525 | 20240419 | 104300 | 815875550 | 25100 | 25100 | 25100 | 25100 | 87 |
| 526 | 20240419 | 104200 | 813691850 | 25100 | 25100 | 25150 | 25100 | 481 |
| 527 | 20240419 | 104100 | 801612000 | 25100 | 25100 | 25100 | 25050 | 231 |
| 528 | 20240419 | 104000 | 795814900 | 25100 | 25150 | 25150 | 25050 | 273 |
| 529 | 20240419 | 103900 | 788962550 | 25100 | 25000 | 25150 | 25000 | 315 |
| 530 | 20240419 | 103800 | 781055950 | 25000 | 25000 | 25100 | 24950 | 730 |
| 531 | 20240419 | 103700 | 762774050 | 24950 | 25000 | 25000 | 24950 | 114 |
| 532 | 20240419 | 103600 | 759924450 | 25000 | 25000 | 25000 | 24900 | 261 |
| 533 | 20240419 | 103500 | 753423450 | 24950 | 24950 | 24950 | 24950 | 34 |
| 534 | 20240419 | 103400 | 752575150 | 24950 | 24900 | 25050 | 24900 | 779 |
| 535 | 20240419 | 103300 | 733177350 | 24900 | 25000 | 25050 | 24900 | 1115 |
| 536 | 20240419 | 103200 | 705413150 | 25000 | 25000 | 25000 | 24950 | 836 |
| 537 | 20240419 | 103100 | 684551700 | 25000 | 25050 | 25050 | 25000 | 9 |
| 538 | 20240419 | 103000 | 684326600 | 25000 | 25000 | 25000 | 25000 | 4 |
| 539 | 20240419 | 102900 | 684226600 | 25000 | 25050 | 25050 | 25000 | 412 |
| 540 | 20240419 | 102800 | 673925700 | 25050 | 25050 | 25050 | 25050 | 55 |
| 541 | 20240419 | 102700 | 672547950 | 25050 | 25000 | 25050 | 25000 | 101 |
| 542 | 20240419 | 102600 | 670022750 | 25050 | 25100 | 25100 | 25050 | 17 |
| 543 | 20240419 | 102500 | 669596150 | 25000 | 25100 | 25100 | 25000 | 101 |
| 544 | 20240419 | 102400 | 667070750 | 25000 | 25000 | 25050 | 25000 | 988 |
| 545 | 20240419 | 102300 | 642345600 | 25050 | 25050 | 25050 | 25050 | 1 |
| 546 | 20240419 | 102200 | 642320550 | 25050 | 25050 | 25050 | 25050 | 1148 |
| 547 | 20240419 | 102100 | 613563150 | 25100 | 25100 | 25100 | 25100 | 3 |
| 548 | 20240419 | 102000 | 613487850 | 25100 | 25100 | 25100 | 25100 | 8 |
| 549 | 20240419 | 101900 | 613287050 | 25100 | 25100 | 25100 | 25100 | 21 |
| 550 | 20240419 | 101800 | 612759950 | 25100 | 25100 | 25100 | 25100 | 4 |
| 551 | 20240419 | 101700 | 612659550 | 25100 | 25100 | 25100 | 25100 | 5 |
| 552 | 20240419 | 101600 | 612534050 | 25100 | 25100 | 25100 | 25100 | 20 |
| 553 | 20240419 | 101500 | 612032050 | 25100 | 25100 | 25100 | 25100 | 2 |
| 554 | 20240419 | 101400 | 611981850 | 25100 | 25100 | 25100 | 25100 | 7 |
| 555 | 20240419 | 101300 | 611806150 | 25100 | 25100 | 25100 | 25100 | 3 |
| 556 | 20240419 | 101200 | 611730850 | 25050 | 25100 | 25100 | 25050 | 183 |
| 557 | 20240419 | 101100 | 607145300 | 25100 | 25100 | 25100 | 25100 | 34 |
| 558 | 20240419 | 101000 | 606291900 | 25100 | 25100 | 25100 | 25050 | 1556 |
| 559 | 20240419 | 100900 | 567312900 | 25100 | 25100 | 25150 | 25100 | 305 |
| 560 | 20240419 | 100800 | 559656600 | 25150 | 25100 | 25150 | 25100 | 6 |
| 561 | 20240419 | 100700 | 559505750 | 25150 | 25150 | 25150 | 25150 | 4 |
| 562 | 20240419 | 100600 | 559405150 | 25150 | 25150 | 25150 | 25150 | 40 |
| 563 | 20240419 | 100500 | 558399150 | 25150 | 25150 | 25150 | 25150 | 11 |
| 564 | 20240419 | 100400 | 558122500 | 25150 | 25150 | 25150 | 25150 | 2 |
| 565 | 20240419 | 100300 | 558072200 | 25200 | 25200 | 25200 | 25200 | 8 |
| 566 | 20240419 | 100200 | 557870600 | 25150 | 25100 | 25150 | 25100 | 239 |
| 567 | 20240419 | 100100 | 551861600 | 25150 | 25150 | 25150 | 25150 | 3 |
| 568 | 20240419 | 100000 | 551786150 | 25150 | 25100 | 25150 | 25100 | 74 |
| 569 | 20240419 | 095900 | 549928550 | 25100 | 25100 | 25150 | 25100 | 453 |
| 570 | 20240419 | 095800 | 538553500 | 25150 | 25150 | 25150 | 25150 | 37 |
| 571 | 20240419 | 095700 | 537622950 | 25150 | 25200 | 25200 | 25150 | 137 |
| 572 | 20240419 | 095600 | 534177300 | 25200 | 25200 | 25200 | 25150 | 64 |
| 573 | 20240419 | 095500 | 532566700 | 25150 | 25200 | 25200 | 25150 | 38 |
| 574 | 20240419 | 095400 | 531610950 | 25150 | 25200 | 25200 | 25150 | 74 |
| 575 | 20240419 | 095300 | 529749350 | 25200 | 25200 | 25200 | 25200 | 3 |
| 576 | 20240419 | 095200 | 529673750 | 25200 | 25150 | 25200 | 25100 | 231 |
| 577 | 20240419 | 095100 | 523873250 | 25150 | 25150 | 25150 | 25150 | 307 |
| 578 | 20240419 | 095000 | 516152200 | 25150 | 25100 | 25150 | 25100 | 66 |
| 579 | 20240419 | 094900 | 514495450 | 25100 | 25050 | 25100 | 25050 | 583 |
| 580 | 20240419 | 094800 | 499875700 | 25050 | 25050 | 25050 | 25050 | 0 |
| 581 | 20240419 | 094700 | 499875700 | 25050 | 25000 | 25050 | 25000 | 549 |
| 582 | 20240419 | 094600 | 486149100 | 25050 | 25000 | 25050 | 25000 | 31 |
| 583 | 20240419 | 094500 | 485374050 | 25050 | 25050 | 25050 | 25000 | 314 |
| 584 | 20240419 | 094400 | 477508400 | 25050 | 25050 | 25050 | 25050 | 0 |
| 585 | 20240419 | 094300 | 477508400 | 25050 | 25000 | 25050 | 25000 | 8 |
| 586 | 20240419 | 094200 | 477308350 | 25000 | 25000 | 25000 | 25000 | 1 |
| 587 | 20240419 | 094100 | 477283350 | 24950 | 24950 | 25050 | 24950 | 228 |
| 588 | 20240419 | 094000 | 471594650 | 24950 | 24950 | 24950 | 24900 | 175 |
| 589 | 20240419 | 093900 | 467229000 | 24900 | 24900 | 24900 | 24900 | 0 |
| 590 | 20240419 | 093800 | 467229000 | 24900 | 24950 | 25000 | 24900 | 488 |
| 591 | 20240419 | 093700 | 455051650 | 24950 | 24900 | 24950 | 24900 | 292 |
| 592 | 20240419 | 093600 | 447766500 | 24900 | 24950 | 24950 | 24900 | 261 |
| 593 | 20240419 | 093500 | 441267550 | 24900 | 24900 | 24900 | 24900 | 290 |
| 594 | 20240419 | 093400 | 434046550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 595 | 20240419 | 093300 | 434046550 | 24900 | 24900 | 24950 | 24900 | 677 |
| 596 | 20240419 | 093200 | 417187150 | 24900 | 24900 | 24900 | 24900 | 12 |
| 597 | 20240419 | 093100 | 416888350 | 24900 | 24900 | 24900 | 24900 | 1239 |
| 598 | 20240419 | 093000 | 386037250 | 24900 | 24900 | 24900 | 24900 | 10 |
| 599 | 20240419 | 092900 | 385788250 | 24950 | 24950 | 24950 | 24950 | 220 |
| 600 | 20240419 | 092800 | 380299250 | 24950 | 24950 | 24950 | 24950 | 47 |
| 601 | 20240419 | 092700 | 379126600 | 24950 | 24950 | 24950 | 24900 | 81 |
| 602 | 20240419 | 092600 | 377105700 | 24950 | 24950 | 24950 | 24950 | 1416 |
| 603 | 20240419 | 092500 | 341776500 | 24950 | 24950 | 24950 | 24950 | 565 |
| 604 | 20240419 | 092400 | 327679750 | 24900 | 24950 | 24950 | 24900 | 117 |
| 605 | 20240419 | 092300 | 324765450 | 24950 | 24900 | 24950 | 24900 | 74 |
| 606 | 20240419 | 092200 | 322922300 | 24950 | 24950 | 24950 | 24950 | 202 |
| 607 | 20240419 | 092100 | 317882400 | 24950 | 24950 | 24950 | 24950 | 11 |
| 608 | 20240419 | 092000 | 317607950 | 24900 | 24950 | 24950 | 24900 | 518 |
| 609 | 20240419 | 091900 | 304704300 | 25000 | 25000 | 25000 | 25000 | 158 |
| 610 | 20240419 | 091800 | 300754300 | 25100 | 24950 | 25100 | 24950 | 980 |
| 611 | 20240419 | 091700 | 276303150 | 24950 | 24950 | 24950 | 24950 | 202 |
| 612 | 20240419 | 091600 | 271263250 | 24950 | 24950 | 24950 | 24950 | 64 |
| 613 | 20240419 | 091500 | 269666450 | 24900 | 25050 | 25050 | 24900 | 355 |
| 614 | 20240419 | 091400 | 260802900 | 25050 | 25050 | 25050 | 24900 | 69 |
| 615 | 20240419 | 091300 | 259075700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 616 | 20240419 | 091200 | 259075700 | 24900 | 24950 | 24950 | 24900 | 334 |
| 617 | 20240419 | 091100 | 250754050 | 24950 | 24900 | 24950 | 24900 | 1877 |
| 618 | 20240419 | 091000 | 204010950 | 24900 | 25000 | 25000 | 24900 | 2254 |
| 619 | 20240419 | 090900 | 147725850 | 25050 | 25050 | 25100 | 25050 | 757 |
| 620 | 20240419 | 090800 | 128762950 | 25050 | 25100 | 25100 | 25050 | 31 |
| 621 | 20240419 | 090700 | 127986350 | 25050 | 25100 | 25100 | 25050 | 612 |
| 622 | 20240419 | 090600 | 112655550 | 25100 | 25050 | 25100 | 25050 | 100 |
| 623 | 20240419 | 090500 | 110150050 | 25100 | 25150 | 25150 | 25100 | 1813 |
| 624 | 20240419 | 090400 | 64640600 | 25150 | 25150 | 25150 | 25150 | 260 |
| 625 | 20240419 | 090300 | 58101600 | 25150 | 25150 | 25200 | 25150 | 945 |
| 626 | 20240419 | 090200 | 34334800 | 25150 | 25150 | 25200 | 25150 | 61 |
| 627 | 20240419 | 090100 | 32800500 | 25200 | 25150 | 25200 | 25150 | 192 |
| 628 | 20240419 | 090000 | 27963200 | 25150 | 25250 | 25250 | 25150 | 1103 |