33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240419 | 192700 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 4811 |
| 3 | 20240419 | 192600 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 4 | 20240419 | 192500 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 5 | 20240419 | 192400 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 6 | 20240419 | 192300 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 7 | 20240419 | 192200 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 8 | 20240419 | 192100 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 9 | 20240419 | 192000 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 10 | 20240419 | 191900 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 11 | 20240419 | 191800 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 12 | 20240419 | 191700 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 13 | 20240419 | 191600 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 14 | 20240419 | 191500 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 15 | 20240419 | 191400 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 16 | 20240419 | 191300 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 17 | 20240419 | 191200 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 18 | 20240419 | 191100 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 19 | 20240419 | 191000 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 20 | 20240419 | 190900 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 21 | 20240419 | 190800 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 22 | 20240419 | 190700 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 23 | 20240419 | 190600 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 24 | 20240419 | 190500 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 25 | 20240419 | 190400 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 26 | 20240419 | 190300 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 27 | 20240419 | 190200 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 28 | 20240419 | 190100 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 29 | 20240419 | 190000 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 30 | 20240419 | 185900 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 31 | 20240419 | 185800 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 32 | 20240419 | 185700 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 4811 |
| 33 | 20240419 | 185600 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 34 | 20240419 | 185500 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 35 | 20240419 | 185400 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 36 | 20240419 | 185300 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 37 | 20240419 | 185200 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 38 | 20240419 | 185100 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 39 | 20240419 | 185000 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 40 | 20240419 | 184900 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 41 | 20240419 | 184800 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 42 | 20240419 | 184700 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 43 | 20240419 | 184600 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 44 | 20240419 | 184500 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 45 | 20240419 | 184400 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 46 | 20240419 | 184300 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 47 | 20240419 | 184200 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 48 | 20240419 | 184100 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 49 | 20240419 | 184000 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 50 | 20240419 | 183900 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 51 | 20240419 | 183800 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 52 | 20240419 | 183700 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 53 | 20240419 | 183600 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 54 | 20240419 | 183500 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 55 | 20240419 | 183400 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 56 | 20240419 | 183300 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 57 | 20240419 | 183200 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 58 | 20240419 | 183100 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 59 | 20240419 | 183000 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 60 | 20240419 | 182900 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 61 | 20240419 | 182800 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 62 | 20240419 | 182700 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 4811 |
| 63 | 20240419 | 182600 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 64 | 20240419 | 182500 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 65 | 20240419 | 182400 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 66 | 20240419 | 182300 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 67 | 20240419 | 182200 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 68 | 20240419 | 182100 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 69 | 20240419 | 182000 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 70 | 20240419 | 181900 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 71 | 20240419 | 181800 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 72 | 20240419 | 181700 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 73 | 20240419 | 181600 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 74 | 20240419 | 181500 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 75 | 20240419 | 181400 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 76 | 20240419 | 181300 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 77 | 20240419 | 181200 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 78 | 20240419 | 181100 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 79 | 20240419 | 181000 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 80 | 20240419 | 180900 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 81 | 20240419 | 180800 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 82 | 20240419 | 180700 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 83 | 20240419 | 180600 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 84 | 20240419 | 180500 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 85 | 20240419 | 180400 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 86 | 20240419 | 180300 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 87 | 20240419 | 180200 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 88 | 20240419 | 180100 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 89 | 20240419 | 180000 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 90 | 20240419 | 175900 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 91 | 20240419 | 175800 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 92 | 20240419 | 175700 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 4811 |
| 93 | 20240419 | 175600 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 94 | 20240419 | 175500 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 95 | 20240419 | 175400 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 96 | 20240419 | 175300 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 97 | 20240419 | 175200 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 98 | 20240419 | 175100 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 99 | 20240419 | 175000 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 100 | 20240419 | 174900 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 101 | 20240419 | 174800 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 102 | 20240419 | 174700 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 103 | 20240419 | 174600 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 104 | 20240419 | 174500 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 105 | 20240419 | 174400 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 106 | 20240419 | 174300 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 107 | 20240419 | 174200 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 108 | 20240419 | 174100 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 109 | 20240419 | 174000 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 110 | 20240419 | 173900 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 111 | 20240419 | 173800 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 112 | 20240419 | 173700 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 113 | 20240419 | 173600 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 114 | 20240419 | 173500 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 115 | 20240419 | 173400 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 116 | 20240419 | 173300 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 117 | 20240419 | 173200 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 118 | 20240419 | 173100 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 119 | 20240419 | 173000 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 120 | 20240419 | 172900 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 121 | 20240419 | 172800 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 122 | 20240419 | 172700 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 4811 |
| 123 | 20240419 | 172600 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 124 | 20240419 | 172500 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 125 | 20240419 | 172400 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 126 | 20240419 | 172300 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 127 | 20240419 | 172200 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 128 | 20240419 | 172100 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 129 | 20240419 | 172000 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 130 | 20240419 | 171900 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 131 | 20240419 | 171800 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 132 | 20240419 | 171700 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 133 | 20240419 | 171600 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 134 | 20240419 | 171500 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 135 | 20240419 | 171400 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 136 | 20240419 | 171300 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 137 | 20240419 | 171200 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 138 | 20240419 | 171100 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 139 | 20240419 | 171000 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 140 | 20240419 | 170900 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 141 | 20240419 | 170800 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 142 | 20240419 | 170700 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 143 | 20240419 | 170600 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 144 | 20240419 | 170500 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 145 | 20240419 | 170400 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 146 | 20240419 | 170300 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 147 | 20240419 | 170200 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 148 | 20240419 | 170100 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 149 | 20240419 | 170000 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 150 | 20240419 | 165900 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 151 | 20240419 | 165800 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 152 | 20240419 | 165700 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 4811 |
| 153 | 20240419 | 165600 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 154 | 20240419 | 165500 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 155 | 20240419 | 165400 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 156 | 20240419 | 165300 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 157 | 20240419 | 165200 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 158 | 20240419 | 165100 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 159 | 20240419 | 165000 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 160 | 20240419 | 164900 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 161 | 20240419 | 164800 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 162 | 20240419 | 164700 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 163 | 20240419 | 164600 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 164 | 20240419 | 164500 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 165 | 20240419 | 164400 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 166 | 20240419 | 164300 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 167 | 20240419 | 164200 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 168 | 20240419 | 164100 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 169 | 20240419 | 164000 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 170 | 20240419 | 163900 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 171 | 20240419 | 163800 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 172 | 20240419 | 163700 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 173 | 20240419 | 163600 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 174 | 20240419 | 163500 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 175 | 20240419 | 163400 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 176 | 20240419 | 163300 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 177 | 20240419 | 163200 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 178 | 20240419 | 163100 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 179 | 20240419 | 163000 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 180 | 20240419 | 162900 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 181 | 20240419 | 162800 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 182 | 20240419 | 162700 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 4811 |
| 183 | 20240419 | 162600 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 184 | 20240419 | 162500 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 185 | 20240419 | 162400 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 186 | 20240419 | 162300 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 187 | 20240419 | 162200 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 188 | 20240419 | 162100 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 189 | 20240419 | 162000 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 190 | 20240419 | 161900 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 191 | 20240419 | 161800 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 192 | 20240419 | 161700 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 193 | 20240419 | 161600 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 194 | 20240419 | 161500 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 195 | 20240419 | 161400 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 196 | 20240419 | 161300 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 197 | 20240419 | 161200 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 198 | 20240419 | 161100 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 199 | 20240419 | 161000 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 200 | 20240419 | 160900 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 201 | 20240419 | 160800 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 202 | 20240419 | 160700 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 203 | 20240419 | 160600 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 204 | 20240419 | 160500 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 205 | 20240419 | 160400 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 206 | 20240419 | 160300 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 207 | 20240419 | 160200 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 208 | 20240419 | 160100 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 209 | 20240419 | 160000 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 210 | 20240419 | 155900 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 211 | 20240419 | 155800 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 212 | 20240419 | 155700 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 4811 |
| 213 | 20240419 | 155600 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 214 | 20240419 | 155500 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 215 | 20240419 | 155400 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 216 | 20240419 | 155300 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 217 | 20240419 | 155200 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 218 | 20240419 | 155100 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 219 | 20240419 | 155000 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 220 | 20240419 | 154900 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 221 | 20240419 | 154800 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 222 | 20240419 | 154700 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 223 | 20240419 | 154600 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 224 | 20240419 | 154500 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 225 | 20240419 | 154400 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 226 | 20240419 | 154300 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 227 | 20240419 | 154200 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 228 | 20240419 | 154100 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 229 | 20240419 | 154000 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 230 | 20240419 | 153900 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 231 | 20240419 | 153800 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 232 | 20240419 | 153700 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 233 | 20240419 | 153600 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 234 | 20240419 | 153500 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 235 | 20240419 | 153400 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 236 | 20240419 | 153300 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 237 | 20240419 | 153200 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 238 | 20240419 | 153100 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 239 | 20240419 | 153000 | 3958939450 | 27000 | 27000 | 27000 | 27000 | 4811 |
| 240 | 20240419 | 152900 | 3829042450 | 26800 | 26800 | 26800 | 26800 | 0 |
| 241 | 20240419 | 152800 | 3829042450 | 26800 | 26800 | 26800 | 26800 | 0 |
| 242 | 20240419 | 152700 | 3829042450 | 26800 | 26800 | 26800 | 26800 | 0 |
| 243 | 20240419 | 152600 | 3829042450 | 26800 | 26800 | 26800 | 26800 | 0 |
| 244 | 20240419 | 152500 | 3829042450 | 26800 | 26800 | 26800 | 26800 | 0 |
| 245 | 20240419 | 152400 | 3829042450 | 26800 | 26800 | 26800 | 26800 | 0 |
| 246 | 20240419 | 152300 | 3829042450 | 26800 | 26800 | 26800 | 26800 | 0 |
| 247 | 20240419 | 152200 | 3829042450 | 26800 | 26800 | 26800 | 26800 | 0 |
| 248 | 20240419 | 152100 | 3829042450 | 26800 | 26800 | 26800 | 26800 | 0 |
| 249 | 20240419 | 152000 | 3829042450 | 26800 | 26800 | 26800 | 26800 | 0 |
| 250 | 20240419 | 151900 | 3829042450 | 26800 | 26850 | 26850 | 26800 | 392 |
| 251 | 20240419 | 151800 | 3818525750 | 26850 | 26850 | 26850 | 26800 | 110 |
| 252 | 20240419 | 151700 | 3815573100 | 26850 | 26850 | 26850 | 26800 | 27 |
| 253 | 20240419 | 151600 | 3814848350 | 26800 | 26750 | 26800 | 26750 | 1521 |
| 254 | 20240419 | 151500 | 3774155250 | 26750 | 26700 | 26750 | 26700 | 691 |
| 255 | 20240419 | 151400 | 3755671500 | 26700 | 26700 | 26750 | 26650 | 46 |
| 256 | 20240419 | 151300 | 3754443900 | 26750 | 26750 | 26750 | 26650 | 2150 |
| 257 | 20240419 | 151200 | 3697089400 | 26700 | 26750 | 26750 | 26700 | 115 |
| 258 | 20240419 | 151100 | 3694018150 | 26750 | 26700 | 26750 | 26700 | 293 |
| 259 | 20240419 | 151000 | 3686193450 | 26700 | 26700 | 26700 | 26700 | 319 |
| 260 | 20240419 | 150900 | 3677676150 | 26750 | 26700 | 26750 | 26700 | 1351 |
| 261 | 20240419 | 150800 | 3641604300 | 26750 | 26700 | 26750 | 26700 | 203 |
| 262 | 20240419 | 150700 | 3636184050 | 26750 | 26750 | 26750 | 26750 | 46 |
| 263 | 20240419 | 150600 | 3634953550 | 26750 | 26750 | 26750 | 26700 | 15 |
| 264 | 20240419 | 150500 | 3634552350 | 26750 | 26750 | 26750 | 26700 | 27 |
| 265 | 20240419 | 150400 | 3633831100 | 26700 | 26750 | 26750 | 26700 | 206 |
| 266 | 20240419 | 150300 | 3628321200 | 26750 | 26750 | 26750 | 26650 | 212 |
| 267 | 20240419 | 150200 | 3622660550 | 26750 | 26750 | 26750 | 26700 | 714 |
| 268 | 20240419 | 150100 | 3603596050 | 26750 | 26650 | 26750 | 26650 | 771 |
| 269 | 20240419 | 150000 | 3583010800 | 26650 | 26600 | 26700 | 26600 | 214 |
| 270 | 20240419 | 145900 | 3577317100 | 26600 | 26650 | 26700 | 26600 | 266 |
| 271 | 20240419 | 145800 | 3570229200 | 26650 | 26650 | 26700 | 26600 | 397 |
| 272 | 20240419 | 145700 | 3559648550 | 26700 | 26700 | 26700 | 26600 | 399 |
| 273 | 20240419 | 145600 | 3549012700 | 26700 | 26750 | 26750 | 26600 | 2583 |
| 274 | 20240419 | 145500 | 3480141850 | 26750 | 26700 | 26750 | 26700 | 370 |
| 275 | 20240419 | 145400 | 3470261600 | 26750 | 26700 | 26750 | 26700 | 487 |
| 276 | 20240419 | 145300 | 3457257650 | 26750 | 26800 | 26800 | 26700 | 175 |
| 277 | 20240419 | 145200 | 3452576950 | 26750 | 26800 | 26800 | 26750 | 519 |
| 278 | 20240419 | 145100 | 3438693350 | 26750 | 26750 | 26800 | 26750 | 359 |
| 279 | 20240419 | 145000 | 3429090050 | 26750 | 26750 | 26800 | 26750 | 356 |
| 280 | 20240419 | 144900 | 3419567000 | 26750 | 26750 | 26800 | 26750 | 376 |
| 281 | 20240419 | 144800 | 3409508750 | 26750 | 26750 | 26750 | 26750 | 350 |
| 282 | 20240419 | 144700 | 3400146250 | 26750 | 26750 | 26800 | 26750 | 259 |
| 283 | 20240419 | 144600 | 3393217400 | 26800 | 26750 | 26800 | 26750 | 547 |
| 284 | 20240419 | 144500 | 3378569950 | 26750 | 26750 | 26800 | 26750 | 339 |
| 285 | 20240419 | 144400 | 3369497700 | 26750 | 26750 | 26850 | 26750 | 1343 |
| 286 | 20240419 | 144300 | 3333518100 | 26750 | 26750 | 26800 | 26750 | 442 |
| 287 | 20240419 | 144200 | 3321693550 | 26750 | 26750 | 26800 | 26750 | 517 |
| 288 | 20240419 | 144100 | 3307863200 | 26750 | 26750 | 26800 | 26750 | 417 |
| 289 | 20240419 | 144000 | 3296707950 | 26800 | 26800 | 26800 | 26800 | 11 |
| 290 | 20240419 | 143900 | 3296413150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 291 | 20240419 | 143800 | 3296413150 | 26800 | 26800 | 26800 | 26750 | 56 |
| 292 | 20240419 | 143700 | 3294912400 | 26800 | 26750 | 26800 | 26750 | 180 |
| 293 | 20240419 | 143600 | 3290094800 | 26750 | 26800 | 26800 | 26750 | 135 |
| 294 | 20240419 | 143500 | 3286481800 | 26800 | 26800 | 26800 | 26800 | 10 |
| 295 | 20240419 | 143400 | 3286213800 | 26800 | 26750 | 26800 | 26750 | 685 |
| 296 | 20240419 | 143300 | 3267883800 | 26800 | 26800 | 26800 | 26800 | 16 |
| 297 | 20240419 | 143200 | 3267455000 | 26800 | 26800 | 26800 | 26800 | 23 |
| 298 | 20240419 | 143100 | 3266838600 | 26800 | 26750 | 26800 | 26750 | 27 |
| 299 | 20240419 | 143000 | 3266115750 | 26800 | 26750 | 26800 | 26750 | 12 |
| 300 | 20240419 | 142900 | 3265794650 | 26800 | 26750 | 26800 | 26750 | 303 |
| 301 | 20240419 | 142800 | 3257674550 | 26800 | 26850 | 26850 | 26800 | 12 |
| 302 | 20240419 | 142700 | 3257352900 | 26800 | 26800 | 26850 | 26800 | 113 |
| 303 | 20240419 | 142600 | 3254324050 | 26850 | 26800 | 26850 | 26800 | 13 |
| 304 | 20240419 | 142500 | 3253975600 | 26800 | 26800 | 26800 | 26750 | 35 |
| 305 | 20240419 | 142400 | 3253037750 | 26850 | 26800 | 26850 | 26800 | 12 |
| 306 | 20240419 | 142300 | 3252715700 | 26850 | 26800 | 26850 | 26750 | 97 |
| 307 | 20240419 | 142200 | 3250119600 | 26750 | 26850 | 26850 | 26750 | 129 |
| 308 | 20240419 | 142100 | 3246667350 | 26850 | 26800 | 26850 | 26800 | 21 |
| 309 | 20240419 | 142000 | 3246104050 | 26850 | 26800 | 26850 | 26800 | 524 |
| 310 | 20240419 | 141900 | 3232060650 | 26850 | 26800 | 26850 | 26800 | 6 |
| 311 | 20240419 | 141800 | 3231899750 | 26850 | 26850 | 26850 | 26850 | 52 |
| 312 | 20240419 | 141700 | 3230503550 | 26850 | 26850 | 26850 | 26850 | 0 |
| 313 | 20240419 | 141600 | 3230503550 | 26850 | 26800 | 26850 | 26800 | 5 |
| 314 | 20240419 | 141500 | 3230369500 | 26800 | 26800 | 26800 | 26800 | 973 |
| 315 | 20240419 | 141400 | 3204293100 | 26850 | 26800 | 26850 | 26800 | 94 |
| 316 | 20240419 | 141300 | 3201773850 | 26800 | 26800 | 26800 | 26800 | 10 |
| 317 | 20240419 | 141200 | 3201505850 | 26800 | 26800 | 26800 | 26800 | 5 |
| 318 | 20240419 | 141100 | 3201371850 | 26850 | 26850 | 26850 | 26850 | 321 |
| 319 | 20240419 | 141000 | 3192753000 | 26850 | 26800 | 26850 | 26800 | 61 |
| 320 | 20240419 | 140900 | 3191118150 | 26800 | 26850 | 26850 | 26800 | 64 |
| 321 | 20240419 | 140800 | 3189402800 | 26800 | 26800 | 26850 | 26800 | 1080 |
| 322 | 20240419 | 140700 | 3160458600 | 26800 | 26850 | 26850 | 26800 | 40 |
| 323 | 20240419 | 140600 | 3159386150 | 26850 | 26800 | 26850 | 26800 | 6 |
| 324 | 20240419 | 140500 | 3159225100 | 26850 | 26850 | 26850 | 26850 | 28 |
| 325 | 20240419 | 140400 | 3158473300 | 26850 | 26900 | 26900 | 26850 | 151 |
| 326 | 20240419 | 140300 | 3154418400 | 26900 | 26900 | 26900 | 26900 | 16 |
| 327 | 20240419 | 140200 | 3153988000 | 26900 | 26900 | 26900 | 26900 | 2 |
| 328 | 20240419 | 140100 | 3153934200 | 26900 | 26900 | 26900 | 26900 | 28 |
| 329 | 20240419 | 140000 | 3153181000 | 26900 | 26900 | 26900 | 26850 | 377 |
| 330 | 20240419 | 135900 | 3143045800 | 26800 | 26800 | 26900 | 26800 | 255 |
| 331 | 20240419 | 135800 | 3136201600 | 26800 | 26800 | 26900 | 26800 | 51 |
| 332 | 20240419 | 135700 | 3134833600 | 26900 | 26850 | 26900 | 26850 | 17 |
| 333 | 20240419 | 135600 | 3134377050 | 26900 | 26900 | 26900 | 26900 | 5 |
| 334 | 20240419 | 135500 | 3134242550 | 26900 | 26800 | 26900 | 26800 | 3 |
| 335 | 20240419 | 135400 | 3134161950 | 26850 | 26900 | 26900 | 26800 | 476 |
| 336 | 20240419 | 135300 | 3121395050 | 26900 | 26900 | 26900 | 26900 | 1 |
| 337 | 20240419 | 135200 | 3121368150 | 26900 | 26900 | 26900 | 26850 | 20 |
| 338 | 20240419 | 135100 | 3120830800 | 26850 | 26950 | 26950 | 26850 | 246 |
| 339 | 20240419 | 135000 | 3114224350 | 26950 | 26900 | 26950 | 26850 | 166 |
| 340 | 20240419 | 134900 | 3109761050 | 26900 | 26900 | 26900 | 26900 | 2 |
| 341 | 20240419 | 134800 | 3109707250 | 26900 | 26900 | 26900 | 26900 | 1 |
| 342 | 20240419 | 134700 | 3109680350 | 26950 | 26950 | 26950 | 26950 | 3 |
| 343 | 20240419 | 134600 | 3109599500 | 26950 | 26950 | 26950 | 26950 | 14 |
| 344 | 20240419 | 134500 | 3109222200 | 26950 | 26900 | 26950 | 26800 | 206 |
| 345 | 20240419 | 134400 | 3103681250 | 26950 | 26950 | 26950 | 26950 | 5 |
| 346 | 20240419 | 134300 | 3103546500 | 26850 | 26850 | 26850 | 26850 | 500 |
| 347 | 20240419 | 134200 | 3090121500 | 26950 | 26950 | 26950 | 26850 | 206 |
| 348 | 20240419 | 134100 | 3084584800 | 26950 | 26950 | 27000 | 26900 | 117 |
| 349 | 20240419 | 134000 | 3081433800 | 26950 | 26950 | 26950 | 26950 | 343 |
| 350 | 20240419 | 133900 | 3072189950 | 26950 | 26950 | 26950 | 26950 | 0 |
| 351 | 20240419 | 133800 | 3072189950 | 26950 | 26900 | 26950 | 26900 | 804 |
| 352 | 20240419 | 133700 | 3050527150 | 26900 | 26900 | 26900 | 26900 | 790 |
| 353 | 20240419 | 133600 | 3029276150 | 26850 | 26900 | 26900 | 26850 | 14 |
| 354 | 20240419 | 133500 | 3028899850 | 26850 | 26850 | 26850 | 26850 | 101 |
| 355 | 20240419 | 133400 | 3026188000 | 26900 | 26850 | 26900 | 26800 | 1011 |
| 356 | 20240419 | 133300 | 2999008150 | 26850 | 26850 | 26850 | 26850 | 504 |
| 357 | 20240419 | 133200 | 2985475750 | 26800 | 26800 | 26850 | 26800 | 477 |
| 358 | 20240419 | 133100 | 2972691950 | 26850 | 26800 | 26850 | 26800 | 522 |
| 359 | 20240419 | 133000 | 2958700350 | 26800 | 26800 | 26800 | 26800 | 83 |
| 360 | 20240419 | 132900 | 2956475950 | 26800 | 26850 | 26850 | 26800 | 87 |
| 361 | 20240419 | 132800 | 2954144300 | 26850 | 26850 | 26850 | 26850 | 1 |
| 362 | 20240419 | 132700 | 2954117450 | 26800 | 26850 | 26850 | 26800 | 9 |
| 363 | 20240419 | 132600 | 2953876000 | 26850 | 26850 | 26850 | 26850 | 19 |
| 364 | 20240419 | 132500 | 2953365850 | 26850 | 26750 | 26850 | 26750 | 1282 |
| 365 | 20240419 | 132400 | 2918994450 | 26800 | 26800 | 26800 | 26800 | 601 |
| 366 | 20240419 | 132300 | 2902887650 | 26800 | 26800 | 26850 | 26800 | 158 |
| 367 | 20240419 | 132200 | 2898653200 | 26750 | 26800 | 26800 | 26750 | 351 |
| 368 | 20240419 | 132100 | 2889248900 | 26800 | 26750 | 26850 | 26750 | 42 |
| 369 | 20240419 | 132000 | 2888124650 | 26800 | 26800 | 26800 | 26750 | 14 |
| 370 | 20240419 | 131900 | 2887749550 | 26750 | 26850 | 26850 | 26750 | 129 |
| 371 | 20240419 | 131800 | 2884292650 | 26800 | 26800 | 26800 | 26800 | 116 |
| 372 | 20240419 | 131700 | 2881183850 | 26800 | 26850 | 26850 | 26800 | 3 |
| 373 | 20240419 | 131600 | 2881103400 | 26850 | 26850 | 26850 | 26800 | 60 |
| 374 | 20240419 | 131500 | 2879495300 | 26750 | 26800 | 26850 | 26750 | 723 |
| 375 | 20240419 | 131400 | 2860152900 | 26850 | 26800 | 26850 | 26800 | 21 |
| 376 | 20240419 | 131300 | 2859590050 | 26850 | 26800 | 26850 | 26800 | 18 |
| 377 | 20240419 | 131200 | 2859107600 | 26750 | 26750 | 26750 | 26750 | 112 |
| 378 | 20240419 | 131100 | 2856111600 | 26800 | 26750 | 26800 | 26750 | 56 |
| 379 | 20240419 | 131000 | 2854613250 | 26750 | 26800 | 26800 | 26750 | 143 |
| 380 | 20240419 | 130900 | 2850783200 | 26800 | 26800 | 26800 | 26800 | 135 |
| 381 | 20240419 | 130800 | 2847165200 | 26800 | 26800 | 26800 | 26750 | 62 |
| 382 | 20240419 | 130700 | 2845506100 | 26800 | 26800 | 26800 | 26800 | 80 |
| 383 | 20240419 | 130600 | 2843362100 | 26800 | 26750 | 26800 | 26700 | 310 |
| 384 | 20240419 | 130500 | 2835074600 | 26750 | 26750 | 26750 | 26750 | 331 |
| 385 | 20240419 | 130400 | 2826220350 | 26750 | 26750 | 26750 | 26750 | 24 |
| 386 | 20240419 | 130300 | 2825578350 | 26750 | 26750 | 26750 | 26750 | 13 |
| 387 | 20240419 | 130200 | 2825230600 | 26700 | 26700 | 26750 | 26700 | 91 |
| 388 | 20240419 | 130100 | 2822800800 | 26700 | 26700 | 26700 | 26700 | 35 |
| 389 | 20240419 | 130000 | 2821866300 | 26700 | 26700 | 26700 | 26700 | 40 |
| 390 | 20240419 | 125900 | 2820798300 | 26700 | 26700 | 26700 | 26700 | 18 |
| 391 | 20240419 | 125800 | 2820317700 | 26700 | 26750 | 26750 | 26700 | 194 |
| 392 | 20240419 | 125700 | 2815137800 | 26750 | 26750 | 26750 | 26700 | 15 |
| 393 | 20240419 | 125600 | 2814737100 | 26750 | 26700 | 26750 | 26700 | 32 |
| 394 | 20240419 | 125500 | 2813882650 | 26700 | 26700 | 26700 | 26700 | 513 |
| 395 | 20240419 | 125400 | 2800185550 | 26650 | 26650 | 26700 | 26650 | 240 |
| 396 | 20240419 | 125300 | 2793789500 | 26650 | 26600 | 26650 | 26600 | 203 |
| 397 | 20240419 | 125200 | 2788379600 | 26650 | 26650 | 26650 | 26600 | 117 |
| 398 | 20240419 | 125100 | 2785267150 | 26600 | 26650 | 26650 | 26600 | 21 |
| 399 | 20240419 | 125000 | 2784708150 | 26600 | 26600 | 26600 | 26600 | 362 |
| 400 | 20240419 | 124900 | 2775078950 | 26600 | 26650 | 26650 | 26600 | 9 |
| 401 | 20240419 | 124800 | 2774839500 | 26650 | 26600 | 26650 | 26600 | 115 |
| 402 | 20240419 | 124700 | 2771778250 | 26650 | 26600 | 26650 | 26600 | 41 |
| 403 | 20240419 | 124600 | 2770686850 | 26650 | 26650 | 26650 | 26650 | 44 |
| 404 | 20240419 | 124500 | 2769514250 | 26600 | 26600 | 26600 | 26600 | 400 |
| 405 | 20240419 | 124400 | 2758874250 | 26650 | 26600 | 26650 | 26600 | 402 |
| 406 | 20240419 | 124300 | 2748180950 | 26650 | 26600 | 26650 | 26600 | 57 |
| 407 | 20240419 | 124200 | 2746664200 | 26650 | 26650 | 26650 | 26600 | 700 |
| 408 | 20240419 | 124100 | 2728043900 | 26650 | 26650 | 26650 | 26650 | 3 |
| 409 | 20240419 | 124000 | 2727963950 | 26700 | 26700 | 26700 | 26700 | 0 |
| 410 | 20240419 | 123900 | 2727963950 | 26700 | 26650 | 26700 | 26650 | 31 |
| 411 | 20240419 | 123800 | 2727137750 | 26650 | 26650 | 26650 | 26650 | 256 |
| 412 | 20240419 | 123700 | 2720315350 | 26650 | 26700 | 26700 | 26650 | 116 |
| 413 | 20240419 | 123600 | 2717223900 | 26700 | 26700 | 26700 | 26700 | 1 |
| 414 | 20240419 | 123500 | 2717197200 | 26650 | 26600 | 26650 | 26600 | 412 |
| 415 | 20240419 | 123400 | 2706217450 | 26650 | 26650 | 26650 | 26650 | 39 |
| 416 | 20240419 | 123300 | 2705178100 | 26650 | 26650 | 26650 | 26650 | 5 |
| 417 | 20240419 | 123200 | 2705044850 | 26600 | 26600 | 26650 | 26600 | 60 |
| 418 | 20240419 | 123100 | 2703446400 | 26650 | 26650 | 26650 | 26600 | 28 |
| 419 | 20240419 | 123000 | 2702700500 | 26650 | 26700 | 26700 | 26650 | 76 |
| 420 | 20240419 | 122900 | 2700672600 | 26700 | 26700 | 26700 | 26700 | 0 |
| 421 | 20240419 | 122800 | 2700672600 | 26700 | 26650 | 26700 | 26650 | 48 |
| 422 | 20240419 | 122700 | 2699393050 | 26650 | 26650 | 26700 | 26650 | 76 |
| 423 | 20240419 | 122600 | 2697367600 | 26650 | 26650 | 26650 | 26650 | 244 |
| 424 | 20240419 | 122500 | 2690865000 | 26650 | 26650 | 26650 | 26650 | 9 |
| 425 | 20240419 | 122400 | 2690625150 | 26650 | 26600 | 26650 | 26600 | 188 |
| 426 | 20240419 | 122300 | 2685615100 | 26650 | 26600 | 26650 | 26600 | 239 |
| 427 | 20240419 | 122200 | 2679257150 | 26600 | 26600 | 26600 | 26550 | 455 |
| 428 | 20240419 | 122100 | 2667159150 | 26600 | 26550 | 26600 | 26550 | 893 |
| 429 | 20240419 | 122000 | 2643449950 | 26500 | 26500 | 26500 | 26450 | 928 |
| 430 | 20240419 | 121900 | 2618858750 | 26500 | 26550 | 26550 | 26500 | 6 |
| 431 | 20240419 | 121800 | 2618699650 | 26500 | 26550 | 26550 | 26500 | 34 |
| 432 | 20240419 | 121700 | 2617798500 | 26500 | 26550 | 26550 | 26500 | 18 |
| 433 | 20240419 | 121600 | 2617321100 | 26550 | 26500 | 26550 | 26500 | 861 |
| 434 | 20240419 | 121500 | 2594498900 | 26500 | 26500 | 26500 | 26500 | 37 |
| 435 | 20240419 | 121400 | 2593518400 | 26450 | 26500 | 26500 | 26450 | 12 |
| 436 | 20240419 | 121300 | 2593200450 | 26500 | 26450 | 26500 | 26450 | 211 |
| 437 | 20240419 | 121200 | 2587618900 | 26450 | 26450 | 26450 | 26450 | 19 |
| 438 | 20240419 | 121100 | 2587116350 | 26450 | 26450 | 26450 | 26450 | 4 |
| 439 | 20240419 | 121000 | 2587010550 | 26450 | 26400 | 26450 | 26400 | 10 |
| 440 | 20240419 | 120900 | 2586746500 | 26400 | 26400 | 26400 | 26400 | 263 |
| 441 | 20240419 | 120800 | 2579803300 | 26400 | 26350 | 26400 | 26350 | 199 |
| 442 | 20240419 | 120700 | 2574553000 | 26350 | 26350 | 26400 | 26350 | 300 |
| 443 | 20240419 | 120600 | 2566633650 | 26400 | 26350 | 26400 | 26350 | 107 |
| 444 | 20240419 | 120500 | 2563811500 | 26300 | 26350 | 26400 | 26300 | 111 |
| 445 | 20240419 | 120400 | 2560886950 | 26400 | 26400 | 26400 | 26250 | 241 |
| 446 | 20240419 | 120300 | 2554544800 | 26400 | 26350 | 26400 | 26300 | 194 |
| 447 | 20240419 | 120200 | 2549433600 | 26350 | 26350 | 26350 | 26350 | 35 |
| 448 | 20240419 | 120100 | 2548511350 | 26350 | 26300 | 26350 | 26300 | 292 |
| 449 | 20240419 | 120000 | 2540818150 | 26350 | 26350 | 26350 | 26350 | 2 |
| 450 | 20240419 | 115900 | 2540765450 | 26350 | 26300 | 26350 | 26300 | 51 |
| 451 | 20240419 | 115800 | 2539423900 | 26300 | 26350 | 26350 | 26250 | 902 |
| 452 | 20240419 | 115700 | 2515721850 | 26300 | 26300 | 26300 | 26300 | 143 |
| 453 | 20240419 | 115600 | 2511960950 | 26300 | 26300 | 26350 | 26250 | 150 |
| 454 | 20240419 | 115500 | 2508016450 | 26300 | 26250 | 26300 | 26250 | 140 |
| 455 | 20240419 | 115400 | 2504335650 | 26300 | 26250 | 26300 | 26200 | 606 |
| 456 | 20240419 | 115300 | 2488409050 | 26300 | 26250 | 26300 | 26200 | 443 |
| 457 | 20240419 | 115200 | 2476789550 | 26250 | 26300 | 26300 | 26200 | 580 |
| 458 | 20240419 | 115100 | 2461558500 | 26200 | 26300 | 26300 | 26200 | 1037 |
| 459 | 20240419 | 115000 | 2434359650 | 26300 | 26250 | 26350 | 26250 | 320 |
| 460 | 20240419 | 114900 | 2425953250 | 26250 | 26250 | 26300 | 26200 | 752 |
| 461 | 20240419 | 114800 | 2406207950 | 26300 | 26300 | 26300 | 26250 | 258 |
| 462 | 20240419 | 114700 | 2399429800 | 26350 | 26250 | 26350 | 26250 | 292 |
| 463 | 20240419 | 114600 | 2391752350 | 26250 | 26250 | 26250 | 26200 | 1084 |
| 464 | 20240419 | 114500 | 2363340900 | 26250 | 26300 | 26300 | 26250 | 141 |
| 465 | 20240419 | 114400 | 2359636650 | 26300 | 26350 | 26350 | 26300 | 57 |
| 466 | 20240419 | 114300 | 2358137050 | 26300 | 26250 | 26300 | 26250 | 146 |
| 467 | 20240419 | 114200 | 2354300400 | 26200 | 26300 | 26300 | 26200 | 430 |
| 468 | 20240419 | 114100 | 2343005550 | 26350 | 26300 | 26350 | 26300 | 149 |
| 469 | 20240419 | 114000 | 2339085600 | 26350 | 26300 | 26350 | 26300 | 64 |
| 470 | 20240419 | 113900 | 2337399850 | 26350 | 26300 | 26350 | 26250 | 322 |
| 471 | 20240419 | 113800 | 2328938300 | 26350 | 26250 | 26350 | 26250 | 427 |
| 472 | 20240419 | 113700 | 2317729200 | 26250 | 26350 | 26350 | 26250 | 64 |
| 473 | 20240419 | 113600 | 2316047950 | 26350 | 26250 | 26350 | 26250 | 635 |
| 474 | 20240419 | 113500 | 2299338600 | 26250 | 26250 | 26250 | 26250 | 292 |
| 475 | 20240419 | 113400 | 2291673600 | 26250 | 26300 | 26300 | 26200 | 446 |
| 476 | 20240419 | 113300 | 2279983850 | 26250 | 26300 | 26300 | 26200 | 253 |
| 477 | 20240419 | 113200 | 2273343350 | 26300 | 26250 | 26300 | 26200 | 336 |
| 478 | 20240419 | 113100 | 2264524400 | 26250 | 26300 | 26300 | 26200 | 479 |
| 479 | 20240419 | 113000 | 2251962400 | 26300 | 26350 | 26350 | 26250 | 231 |
| 480 | 20240419 | 112900 | 2245896850 | 26350 | 26300 | 26350 | 26300 | 194 |
| 481 | 20240419 | 112800 | 2240786050 | 26300 | 26400 | 26450 | 26300 | 319 |
| 482 | 20240419 | 112700 | 2232377550 | 26400 | 26350 | 26400 | 26150 | 4872 |
| 483 | 20240419 | 112600 | 2104265100 | 26350 | 26300 | 26350 | 26300 | 710 |
| 484 | 20240419 | 112500 | 2085591100 | 26350 | 26350 | 26400 | 26350 | 390 |
| 485 | 20240419 | 112400 | 2075313950 | 26400 | 26350 | 26400 | 26350 | 483 |
| 486 | 20240419 | 112300 | 2062575800 | 26350 | 26400 | 26400 | 26350 | 920 |
| 487 | 20240419 | 112200 | 2038299050 | 26400 | 26450 | 26450 | 26400 | 157 |
| 488 | 20240419 | 112100 | 2034153950 | 26400 | 26450 | 26450 | 26400 | 757 |
| 489 | 20240419 | 112000 | 2014145900 | 26400 | 26450 | 26450 | 26400 | 30 |
| 490 | 20240419 | 111900 | 2013353700 | 26400 | 26350 | 26400 | 26350 | 439 |
| 491 | 20240419 | 111800 | 2001783750 | 26400 | 26400 | 26450 | 26400 | 1315 |
| 492 | 20240419 | 111700 | 1967066650 | 26400 | 26400 | 26450 | 26400 | 268 |
| 493 | 20240419 | 111600 | 1959985850 | 26400 | 26400 | 26450 | 26400 | 140 |
| 494 | 20240419 | 111500 | 1956289450 | 26450 | 26400 | 26450 | 26350 | 1083 |
| 495 | 20240419 | 111400 | 1927688400 | 26450 | 26550 | 26550 | 26400 | 2305 |
| 496 | 20240419 | 111300 | 1866626900 | 26500 | 26550 | 26550 | 26500 | 488 |
| 497 | 20240419 | 111200 | 1853690250 | 26550 | 26550 | 26550 | 26500 | 446 |
| 498 | 20240419 | 111100 | 1841856600 | 26500 | 26500 | 26550 | 26500 | 983 |
| 499 | 20240419 | 111000 | 1815803000 | 26550 | 26500 | 26550 | 26500 | 41 |
| 500 | 20240419 | 110900 | 1814716200 | 26550 | 26500 | 26550 | 26500 | 1013 |
| 501 | 20240419 | 110800 | 1787870500 | 26550 | 26550 | 26550 | 26500 | 792 |
| 502 | 20240419 | 110700 | 1766878500 | 26550 | 26550 | 26550 | 26500 | 274 |
| 503 | 20240419 | 110600 | 1759607350 | 26550 | 26550 | 26600 | 26500 | 946 |
| 504 | 20240419 | 110500 | 1734521650 | 26500 | 26600 | 26600 | 26500 | 171 |
| 505 | 20240419 | 110400 | 1729983850 | 26550 | 26600 | 26600 | 26550 | 1665 |
| 506 | 20240419 | 110300 | 1685775600 | 26600 | 26550 | 26600 | 26550 | 285 |
| 507 | 20240419 | 110200 | 1678203900 | 26600 | 26550 | 26600 | 26550 | 791 |
| 508 | 20240419 | 110100 | 1657200100 | 26600 | 26550 | 26600 | 26550 | 492 |
| 509 | 20240419 | 110000 | 1644130650 | 26550 | 26600 | 26600 | 26550 | 1524 |
| 510 | 20240419 | 105900 | 1603599550 | 26650 | 26650 | 26650 | 26600 | 579 |
| 511 | 20240419 | 105800 | 1588170950 | 26650 | 26600 | 26700 | 26600 | 233 |
| 512 | 20240419 | 105700 | 1581959500 | 26700 | 26700 | 26700 | 26600 | 1387 |
| 513 | 20240419 | 105600 | 1544984200 | 26700 | 26700 | 26700 | 26700 | 125 |
| 514 | 20240419 | 105500 | 1541646700 | 26700 | 26750 | 26750 | 26700 | 127 |
| 515 | 20240419 | 105400 | 1538255750 | 26750 | 26750 | 26750 | 26700 | 209 |
| 516 | 20240419 | 105300 | 1532669950 | 26700 | 26700 | 26700 | 26650 | 169 |
| 517 | 20240419 | 105200 | 1528164200 | 26700 | 26700 | 26700 | 26650 | 701 |
| 518 | 20240419 | 105100 | 1509451900 | 26700 | 26700 | 26700 | 26700 | 98 |
| 519 | 20240419 | 105000 | 1506835300 | 26700 | 26700 | 26700 | 26650 | 347 |
| 520 | 20240419 | 104900 | 1497572150 | 26750 | 26700 | 26750 | 26700 | 445 |
| 521 | 20240419 | 104800 | 1485681750 | 26650 | 26700 | 26700 | 26650 | 59 |
| 522 | 20240419 | 104700 | 1484107250 | 26650 | 26650 | 26700 | 26650 | 144 |
| 523 | 20240419 | 104600 | 1480265600 | 26650 | 26650 | 26700 | 26650 | 241 |
| 524 | 20240419 | 104500 | 1473842850 | 26650 | 26650 | 26700 | 26650 | 958 |
| 525 | 20240419 | 104400 | 1448311900 | 26650 | 26650 | 26700 | 26650 | 132 |
| 526 | 20240419 | 104300 | 1444793600 | 26650 | 26650 | 26700 | 26650 | 515 |
| 527 | 20240419 | 104200 | 1431064050 | 26650 | 26650 | 26700 | 26650 | 354 |
| 528 | 20240419 | 104100 | 1421629450 | 26650 | 26650 | 26700 | 26650 | 557 |
| 529 | 20240419 | 104000 | 1406775000 | 26700 | 26650 | 26700 | 26650 | 178 |
| 530 | 20240419 | 103900 | 1402030000 | 26650 | 26700 | 26700 | 26650 | 221 |
| 531 | 20240419 | 103800 | 1396132550 | 26700 | 26650 | 26700 | 26650 | 269 |
| 532 | 20240419 | 103700 | 1388951050 | 26700 | 26750 | 26750 | 26700 | 252 |
| 533 | 20240419 | 103600 | 1382220850 | 26700 | 26700 | 26700 | 26700 | 522 |
| 534 | 20240419 | 103500 | 1368283450 | 26700 | 26700 | 26700 | 26700 | 695 |
| 535 | 20240419 | 103400 | 1349726950 | 26700 | 26800 | 26800 | 26700 | 1488 |
| 536 | 20240419 | 103300 | 1309923700 | 26800 | 26800 | 26850 | 26800 | 2851 |
| 537 | 20240419 | 103200 | 1233512800 | 26800 | 26800 | 26850 | 26800 | 195 |
| 538 | 20240419 | 103100 | 1228286250 | 26850 | 26900 | 26900 | 26850 | 1899 |
| 539 | 20240419 | 103000 | 1177297750 | 26900 | 26900 | 26900 | 26850 | 893 |
| 540 | 20240419 | 102900 | 1153277400 | 26900 | 26900 | 26900 | 26900 | 41 |
| 541 | 20240419 | 102800 | 1152174500 | 26900 | 26900 | 26950 | 26900 | 881 |
| 542 | 20240419 | 102700 | 1128473650 | 26900 | 26950 | 26950 | 26900 | 376 |
| 543 | 20240419 | 102600 | 1118356750 | 26950 | 26950 | 26950 | 26900 | 84 |
| 544 | 20240419 | 102500 | 1116093550 | 26900 | 26900 | 26950 | 26900 | 755 |
| 545 | 20240419 | 102400 | 1095783950 | 26900 | 27000 | 27000 | 26900 | 2328 |
| 546 | 20240419 | 102300 | 1033049600 | 26950 | 26950 | 26950 | 26950 | 173 |
| 547 | 20240419 | 102200 | 1028387250 | 26950 | 26950 | 27000 | 26950 | 86 |
| 548 | 20240419 | 102100 | 1026066400 | 27000 | 27000 | 27000 | 26950 | 380 |
| 549 | 20240419 | 102000 | 1015824350 | 27000 | 26950 | 27000 | 26950 | 195 |
| 550 | 20240419 | 101900 | 1010562700 | 26950 | 26950 | 27000 | 26950 | 506 |
| 551 | 20240419 | 101800 | 996925950 | 27000 | 27000 | 27000 | 26950 | 14 |
| 552 | 20240419 | 101700 | 996548550 | 27000 | 27000 | 27000 | 26950 | 17 |
| 553 | 20240419 | 101600 | 996090100 | 27000 | 26950 | 27000 | 26950 | 112 |
| 554 | 20240419 | 101500 | 993066650 | 26950 | 27000 | 27000 | 26950 | 1957 |
| 555 | 20240419 | 101400 | 940227700 | 27000 | 27000 | 27000 | 27000 | 151 |
| 556 | 20240419 | 101300 | 936150700 | 27000 | 27000 | 27000 | 27000 | 414 |
| 557 | 20240419 | 101200 | 924972700 | 27000 | 27000 | 27000 | 27000 | 82 |
| 558 | 20240419 | 101100 | 922758700 | 27000 | 27000 | 27050 | 27000 | 2079 |
| 559 | 20240419 | 101000 | 866625600 | 27000 | 27000 | 27050 | 27000 | 883 |
| 560 | 20240419 | 100900 | 842782600 | 27050 | 27050 | 27050 | 27000 | 101 |
| 561 | 20240419 | 100800 | 840051100 | 27050 | 27000 | 27050 | 27000 | 189 |
| 562 | 20240419 | 100700 | 834946900 | 27000 | 27050 | 27050 | 27000 | 211 |
| 563 | 20240419 | 100600 | 829249350 | 27050 | 27050 | 27050 | 27050 | 17 |
| 564 | 20240419 | 100500 | 828789500 | 27050 | 27050 | 27050 | 27050 | 2128 |
| 565 | 20240419 | 100400 | 771227100 | 27100 | 27100 | 27100 | 27050 | 338 |
| 566 | 20240419 | 100300 | 762082200 | 27100 | 27150 | 27150 | 27100 | 34 |
| 567 | 20240419 | 100200 | 761159150 | 27050 | 27100 | 27100 | 27050 | 19 |
| 568 | 20240419 | 100100 | 760644700 | 27100 | 27100 | 27150 | 27100 | 885 |
| 569 | 20240419 | 100000 | 736661100 | 27150 | 27150 | 27150 | 27150 | 11 |
| 570 | 20240419 | 095900 | 736362450 | 27150 | 27150 | 27150 | 27150 | 32 |
| 571 | 20240419 | 095800 | 735493650 | 27150 | 27150 | 27150 | 27150 | 9 |
| 572 | 20240419 | 095700 | 735249300 | 27150 | 27150 | 27150 | 27150 | 7 |
| 573 | 20240419 | 095600 | 735059250 | 27150 | 27150 | 27150 | 27150 | 207 |
| 574 | 20240419 | 095500 | 729439200 | 27150 | 27100 | 27150 | 27100 | 115 |
| 575 | 20240419 | 095400 | 726322550 | 27150 | 27150 | 27150 | 27150 | 10 |
| 576 | 20240419 | 095300 | 726051050 | 27150 | 27100 | 27150 | 27100 | 338 |
| 577 | 20240419 | 095200 | 716891100 | 27100 | 27100 | 27100 | 27050 | 346 |
| 578 | 20240419 | 095100 | 707514600 | 27100 | 27100 | 27100 | 27100 | 111 |
| 579 | 20240419 | 095000 | 704506500 | 27100 | 27100 | 27100 | 27100 | 10 |
| 580 | 20240419 | 094900 | 704235500 | 27100 | 27100 | 27100 | 27100 | 0 |
| 581 | 20240419 | 094800 | 704235500 | 27100 | 27100 | 27100 | 27100 | 272 |
| 582 | 20240419 | 094700 | 696864300 | 27050 | 27100 | 27100 | 27050 | 174 |
| 583 | 20240419 | 094600 | 692155050 | 27100 | 27100 | 27100 | 27100 | 170 |
| 584 | 20240419 | 094500 | 687548050 | 27100 | 27150 | 27150 | 27100 | 32 |
| 585 | 20240419 | 094400 | 686680600 | 27150 | 27100 | 27150 | 27050 | 61 |
| 586 | 20240419 | 094300 | 685029500 | 27100 | 27100 | 27100 | 27050 | 445 |
| 587 | 20240419 | 094200 | 672973000 | 27100 | 27100 | 27100 | 27100 | 9 |
| 588 | 20240419 | 094100 | 672729100 | 27100 | 27100 | 27100 | 27050 | 609 |
| 589 | 20240419 | 094000 | 656252150 | 27100 | 27100 | 27100 | 27100 | 80 |
| 590 | 20240419 | 093900 | 654084150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 591 | 20240419 | 093800 | 654084150 | 27100 | 27100 | 27100 | 27100 | 196 |
| 592 | 20240419 | 093700 | 648772550 | 27100 | 27150 | 27150 | 27100 | 179 |
| 593 | 20240419 | 093600 | 643921550 | 27100 | 27050 | 27100 | 27050 | 846 |
| 594 | 20240419 | 093500 | 620998350 | 27050 | 27050 | 27050 | 27050 | 66 |
| 595 | 20240419 | 093400 | 619213050 | 27050 | 27050 | 27100 | 27050 | 33 |
| 596 | 20240419 | 093300 | 618320100 | 27100 | 27050 | 27150 | 27050 | 44 |
| 597 | 20240419 | 093200 | 617127750 | 27100 | 27100 | 27100 | 27100 | 710 |
| 598 | 20240419 | 093100 | 597886750 | 27100 | 27150 | 27150 | 27100 | 73 |
| 599 | 20240419 | 093000 | 595906900 | 27100 | 27150 | 27150 | 27100 | 504 |
| 600 | 20240419 | 092900 | 582223400 | 27150 | 27100 | 27150 | 27100 | 43 |
| 601 | 20240419 | 092800 | 581057900 | 27100 | 27100 | 27150 | 27050 | 281 |
| 602 | 20240419 | 092700 | 573443650 | 27100 | 27100 | 27100 | 27100 | 50 |
| 603 | 20240419 | 092600 | 572088650 | 27050 | 27050 | 27100 | 27000 | 183 |
| 604 | 20240419 | 092500 | 567141100 | 27000 | 27000 | 27000 | 27000 | 178 |
| 605 | 20240419 | 092400 | 562335100 | 27050 | 27000 | 27050 | 27000 | 113 |
| 606 | 20240419 | 092300 | 559283950 | 27000 | 27000 | 27000 | 26950 | 368 |
| 607 | 20240419 | 092200 | 549348000 | 27000 | 27050 | 27050 | 27000 | 1917 |
| 608 | 20240419 | 092100 | 497588450 | 27050 | 27050 | 27050 | 27050 | 80 |
| 609 | 20240419 | 092000 | 495424450 | 27000 | 27050 | 27050 | 27000 | 109 |
| 610 | 20240419 | 091900 | 492480650 | 27050 | 27000 | 27050 | 27000 | 25 |
| 611 | 20240419 | 091800 | 491805400 | 27000 | 27000 | 27050 | 27000 | 55 |
| 612 | 20240419 | 091700 | 490320350 | 26950 | 27050 | 27050 | 26950 | 142 |
| 613 | 20240419 | 091600 | 486491050 | 26950 | 27000 | 27050 | 26950 | 978 |
| 614 | 20240419 | 091500 | 460065550 | 27000 | 26950 | 27000 | 26950 | 239 |
| 615 | 20240419 | 091400 | 453624250 | 26950 | 26950 | 26950 | 26950 | 7 |
| 616 | 20240419 | 091300 | 453435600 | 27050 | 27000 | 27050 | 26950 | 254 |
| 617 | 20240419 | 091200 | 446581850 | 27000 | 26950 | 27000 | 26950 | 2323 |
| 618 | 20240419 | 091100 | 383969350 | 26950 | 27000 | 27000 | 26950 | 741 |
| 619 | 20240419 | 091000 | 363972500 | 27000 | 27050 | 27050 | 27000 | 2440 |
| 620 | 20240419 | 090900 | 298040500 | 27050 | 27100 | 27100 | 27050 | 582 |
| 621 | 20240419 | 090800 | 282284900 | 27050 | 27100 | 27100 | 27050 | 78 |
| 622 | 20240419 | 090700 | 280173550 | 27100 | 27150 | 27150 | 27050 | 2266 |
| 623 | 20240419 | 090600 | 218756750 | 27150 | 27250 | 27250 | 27150 | 544 |
| 624 | 20240419 | 090500 | 203956900 | 27250 | 27250 | 27300 | 27250 | 557 |
| 625 | 20240419 | 090400 | 188773600 | 27300 | 27150 | 27300 | 27150 | 1921 |
| 626 | 20240419 | 090300 | 136522000 | 27150 | 27200 | 27250 | 27150 | 106 |
| 627 | 20240419 | 090200 | 133639950 | 27100 | 27150 | 27250 | 27100 | 662 |
| 628 | 20240419 | 090100 | 115675200 | 27150 | 27100 | 27150 | 27100 | 488 |
| 629 | 20240419 | 090000 | 102442850 | 27100 | 27250 | 27300 | 27100 | 3133 |