32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240419 | 191100 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 6933 |
| 3 | 20240419 | 191000 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 4 | 20240419 | 190900 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 5 | 20240419 | 190800 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 6 | 20240419 | 190700 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 7 | 20240419 | 190600 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 8 | 20240419 | 190500 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 9 | 20240419 | 190400 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 10 | 20240419 | 190300 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 11 | 20240419 | 190200 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 12 | 20240419 | 190100 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 13 | 20240419 | 190000 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 14 | 20240419 | 185900 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 15 | 20240419 | 185800 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 16 | 20240419 | 185700 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 17 | 20240419 | 185600 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 18 | 20240419 | 185500 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 19 | 20240419 | 185400 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 20 | 20240419 | 185300 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 21 | 20240419 | 185200 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 22 | 20240419 | 185100 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 23 | 20240419 | 185000 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 24 | 20240419 | 184900 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 25 | 20240419 | 184800 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 26 | 20240419 | 184700 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 27 | 20240419 | 184600 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 28 | 20240419 | 184500 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 29 | 20240419 | 184400 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 30 | 20240419 | 184300 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 31 | 20240419 | 184200 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 32 | 20240419 | 184100 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 6933 |
| 33 | 20240419 | 184000 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 34 | 20240419 | 183900 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 35 | 20240419 | 183800 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 36 | 20240419 | 183700 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 37 | 20240419 | 183600 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 38 | 20240419 | 183500 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 39 | 20240419 | 183400 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 40 | 20240419 | 183300 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 41 | 20240419 | 183200 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 42 | 20240419 | 183100 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 43 | 20240419 | 183000 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 44 | 20240419 | 182900 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 45 | 20240419 | 182800 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 46 | 20240419 | 182700 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 47 | 20240419 | 182600 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 48 | 20240419 | 182500 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 49 | 20240419 | 182400 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 50 | 20240419 | 182300 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 51 | 20240419 | 182200 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 52 | 20240419 | 182100 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 53 | 20240419 | 182000 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 54 | 20240419 | 181900 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 55 | 20240419 | 181800 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 56 | 20240419 | 181700 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 57 | 20240419 | 181600 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 58 | 20240419 | 181500 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 59 | 20240419 | 181400 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 60 | 20240419 | 181300 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 61 | 20240419 | 181200 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 62 | 20240419 | 181100 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 6933 |
| 63 | 20240419 | 181000 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 64 | 20240419 | 180900 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 65 | 20240419 | 180800 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 66 | 20240419 | 180700 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 67 | 20240419 | 180600 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 68 | 20240419 | 180500 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 69 | 20240419 | 180400 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 70 | 20240419 | 180300 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 71 | 20240419 | 180200 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 72 | 20240419 | 180100 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 73 | 20240419 | 180000 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 74 | 20240419 | 175900 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 75 | 20240419 | 175800 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 76 | 20240419 | 175700 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 77 | 20240419 | 175600 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 78 | 20240419 | 175500 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 79 | 20240419 | 175400 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 80 | 20240419 | 175300 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 81 | 20240419 | 175200 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 82 | 20240419 | 175100 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 83 | 20240419 | 175000 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 84 | 20240419 | 174900 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 85 | 20240419 | 174800 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 86 | 20240419 | 174700 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 87 | 20240419 | 174600 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 88 | 20240419 | 174500 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 89 | 20240419 | 174400 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 90 | 20240419 | 174300 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 91 | 20240419 | 174200 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 92 | 20240419 | 174100 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 6933 |
| 93 | 20240419 | 174000 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 94 | 20240419 | 173900 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 95 | 20240419 | 173800 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 96 | 20240419 | 173700 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 97 | 20240419 | 173600 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 98 | 20240419 | 173500 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 99 | 20240419 | 173400 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 100 | 20240419 | 173300 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 101 | 20240419 | 173200 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 102 | 20240419 | 173100 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 103 | 20240419 | 173000 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 104 | 20240419 | 172900 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 105 | 20240419 | 172800 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 106 | 20240419 | 172700 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 107 | 20240419 | 172600 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 108 | 20240419 | 172500 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 109 | 20240419 | 172400 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 110 | 20240419 | 172300 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 111 | 20240419 | 172200 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 112 | 20240419 | 172100 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 113 | 20240419 | 172000 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 114 | 20240419 | 171900 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 115 | 20240419 | 171800 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 116 | 20240419 | 171700 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 117 | 20240419 | 171600 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 118 | 20240419 | 171500 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 119 | 20240419 | 171400 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 120 | 20240419 | 171300 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 121 | 20240419 | 171200 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 122 | 20240419 | 171100 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 6933 |
| 123 | 20240419 | 171000 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 124 | 20240419 | 170900 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 125 | 20240419 | 170800 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 126 | 20240419 | 170700 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 127 | 20240419 | 170600 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 128 | 20240419 | 170500 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 129 | 20240419 | 170400 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 130 | 20240419 | 170300 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 131 | 20240419 | 170200 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 132 | 20240419 | 170100 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 133 | 20240419 | 170000 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 134 | 20240419 | 165900 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 135 | 20240419 | 165800 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 136 | 20240419 | 165700 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 137 | 20240419 | 165600 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 138 | 20240419 | 165500 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 139 | 20240419 | 165400 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 140 | 20240419 | 165300 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 141 | 20240419 | 165200 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 142 | 20240419 | 165100 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 143 | 20240419 | 165000 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 144 | 20240419 | 164900 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 145 | 20240419 | 164800 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 146 | 20240419 | 164700 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 147 | 20240419 | 164600 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 148 | 20240419 | 164500 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 149 | 20240419 | 164400 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 150 | 20240419 | 164300 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 151 | 20240419 | 164200 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 152 | 20240419 | 164100 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 6933 |
| 153 | 20240419 | 164000 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 154 | 20240419 | 163900 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 155 | 20240419 | 163800 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 156 | 20240419 | 163700 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 157 | 20240419 | 163600 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 158 | 20240419 | 163500 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 159 | 20240419 | 163400 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 160 | 20240419 | 163300 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 161 | 20240419 | 163200 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 162 | 20240419 | 163100 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 163 | 20240419 | 163000 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 164 | 20240419 | 162900 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 165 | 20240419 | 162800 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 166 | 20240419 | 162700 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 167 | 20240419 | 162600 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 168 | 20240419 | 162500 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 169 | 20240419 | 162400 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 170 | 20240419 | 162300 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 171 | 20240419 | 162200 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 172 | 20240419 | 162100 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 173 | 20240419 | 162000 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 174 | 20240419 | 161900 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 175 | 20240419 | 161800 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 176 | 20240419 | 161700 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 177 | 20240419 | 161600 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 178 | 20240419 | 161500 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 179 | 20240419 | 161400 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 180 | 20240419 | 161300 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 181 | 20240419 | 161200 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 182 | 20240419 | 161100 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 6933 |
| 183 | 20240419 | 161000 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 184 | 20240419 | 160900 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 185 | 20240419 | 160800 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 186 | 20240419 | 160700 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 187 | 20240419 | 160600 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 188 | 20240419 | 160500 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 189 | 20240419 | 160400 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 190 | 20240419 | 160300 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 191 | 20240419 | 160200 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 192 | 20240419 | 160100 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 193 | 20240419 | 160000 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 194 | 20240419 | 155900 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 195 | 20240419 | 155800 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 196 | 20240419 | 155700 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 197 | 20240419 | 155600 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 198 | 20240419 | 155500 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 199 | 20240419 | 155400 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 200 | 20240419 | 155300 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 201 | 20240419 | 155200 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 202 | 20240419 | 155100 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 203 | 20240419 | 155000 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 204 | 20240419 | 154900 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 205 | 20240419 | 154800 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 206 | 20240419 | 154700 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 207 | 20240419 | 154600 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 208 | 20240419 | 154500 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 209 | 20240419 | 154400 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 210 | 20240419 | 154300 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 211 | 20240419 | 154200 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 212 | 20240419 | 154100 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 6933 |
| 213 | 20240419 | 154000 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 214 | 20240419 | 153900 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 215 | 20240419 | 153800 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 216 | 20240419 | 153700 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 217 | 20240419 | 153600 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 218 | 20240419 | 153500 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 219 | 20240419 | 153400 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 220 | 20240419 | 153300 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 221 | 20240419 | 153200 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 222 | 20240419 | 153100 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 223 | 20240419 | 153000 | 4280534950 | 24800 | 24800 | 24800 | 24800 | 6933 |
| 224 | 20240419 | 152900 | 4108596550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 225 | 20240419 | 152800 | 4108596550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 226 | 20240419 | 152700 | 4108596550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 227 | 20240419 | 152600 | 4108596550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 228 | 20240419 | 152500 | 4108596550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 229 | 20240419 | 152400 | 4108596550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 230 | 20240419 | 152300 | 4108596550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 231 | 20240419 | 152200 | 4108596550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 232 | 20240419 | 152100 | 4108596550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 233 | 20240419 | 152000 | 4108596550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 234 | 20240419 | 151900 | 4108596550 | 24850 | 24850 | 24900 | 24850 | 331 |
| 235 | 20240419 | 151800 | 4100368700 | 24850 | 24850 | 24900 | 24850 | 165 |
| 236 | 20240419 | 151700 | 4096268050 | 24900 | 24850 | 24900 | 24800 | 839 |
| 237 | 20240419 | 151600 | 4075427000 | 24850 | 24850 | 24900 | 24850 | 66 |
| 238 | 20240419 | 151500 | 4073786100 | 24900 | 24900 | 24900 | 24850 | 57 |
| 239 | 20240419 | 151400 | 4072368700 | 24900 | 24800 | 24900 | 24800 | 119 |
| 240 | 20240419 | 151300 | 4069411450 | 24800 | 24850 | 24900 | 24800 | 486 |
| 241 | 20240419 | 151200 | 4057336300 | 24900 | 24850 | 24900 | 24850 | 222 |
| 242 | 20240419 | 151100 | 4051814850 | 24850 | 24900 | 24900 | 24850 | 456 |
| 243 | 20240419 | 151000 | 4040477500 | 24900 | 24850 | 24900 | 24850 | 413 |
| 244 | 20240419 | 150900 | 4030213950 | 24900 | 24900 | 24900 | 24850 | 422 |
| 245 | 20240419 | 150800 | 4019722800 | 24850 | 24900 | 24900 | 24850 | 38 |
| 246 | 20240419 | 150700 | 4018778100 | 24900 | 24850 | 24900 | 24850 | 126 |
| 247 | 20240419 | 150600 | 4015646000 | 24850 | 24850 | 24900 | 24850 | 141 |
| 248 | 20240419 | 150500 | 4012141700 | 24850 | 24850 | 24900 | 24800 | 1470 |
| 249 | 20240419 | 150400 | 3975614450 | 24900 | 24900 | 24900 | 24850 | 94 |
| 250 | 20240419 | 150300 | 3973277800 | 24850 | 24900 | 24900 | 24850 | 302 |
| 251 | 20240419 | 150200 | 3965772050 | 24900 | 24900 | 24900 | 24850 | 324 |
| 252 | 20240419 | 150100 | 3957720150 | 24850 | 24850 | 24900 | 24850 | 512 |
| 253 | 20240419 | 150000 | 3944992150 | 24900 | 24900 | 24900 | 24850 | 113 |
| 254 | 20240419 | 145900 | 3942182800 | 24900 | 24900 | 24900 | 24850 | 270 |
| 255 | 20240419 | 145800 | 3935462600 | 24850 | 24900 | 24900 | 24850 | 260 |
| 256 | 20240419 | 145700 | 3929000950 | 24900 | 24850 | 24900 | 24850 | 533 |
| 257 | 20240419 | 145600 | 3915744350 | 24900 | 24900 | 24900 | 24850 | 312 |
| 258 | 20240419 | 145500 | 3907990500 | 24850 | 24850 | 24900 | 24850 | 65 |
| 259 | 20240419 | 145400 | 3906374250 | 24900 | 24850 | 24900 | 24850 | 359 |
| 260 | 20240419 | 145300 | 3897449550 | 24900 | 24850 | 24900 | 24850 | 308 |
| 261 | 20240419 | 145200 | 3889794350 | 24900 | 24900 | 24900 | 24850 | 62 |
| 262 | 20240419 | 145100 | 3888252250 | 24900 | 24850 | 24900 | 24850 | 195 |
| 263 | 20240419 | 145000 | 3883406100 | 24900 | 24900 | 24900 | 24850 | 322 |
| 264 | 20240419 | 144900 | 3875402250 | 24900 | 24900 | 24900 | 24850 | 25 |
| 265 | 20240419 | 144800 | 3874780400 | 24900 | 24900 | 24900 | 24850 | 203 |
| 266 | 20240419 | 144700 | 3869726100 | 24900 | 24900 | 24900 | 24900 | 42 |
| 267 | 20240419 | 144600 | 3868680300 | 24900 | 24950 | 24950 | 24850 | 142 |
| 268 | 20240419 | 144500 | 3865143450 | 24900 | 24900 | 24950 | 24900 | 133 |
| 269 | 20240419 | 144400 | 3861831300 | 24900 | 24950 | 24950 | 24900 | 405 |
| 270 | 20240419 | 144300 | 3851745900 | 24950 | 24950 | 24950 | 24900 | 9 |
| 271 | 20240419 | 144200 | 3851521400 | 24950 | 24950 | 24950 | 24900 | 47 |
| 272 | 20240419 | 144100 | 3850349750 | 24900 | 24950 | 24950 | 24900 | 114 |
| 273 | 20240419 | 144000 | 3847510500 | 24950 | 24950 | 24950 | 24900 | 216 |
| 274 | 20240419 | 143900 | 3842131350 | 24900 | 24900 | 24950 | 24900 | 93 |
| 275 | 20240419 | 143800 | 3839815350 | 24950 | 24950 | 24950 | 24900 | 44 |
| 276 | 20240419 | 143700 | 3838718550 | 24950 | 24900 | 24950 | 24900 | 155 |
| 277 | 20240419 | 143600 | 3834858300 | 24950 | 24950 | 24950 | 24900 | 523 |
| 278 | 20240419 | 143500 | 3821834700 | 24950 | 24900 | 24950 | 24900 | 287 |
| 279 | 20240419 | 143400 | 3814687000 | 24950 | 24950 | 25000 | 24900 | 1790 |
| 280 | 20240419 | 143300 | 3770029250 | 25000 | 25000 | 25000 | 24950 | 41 |
| 281 | 20240419 | 143200 | 3769005600 | 25000 | 25000 | 25000 | 24950 | 39 |
| 282 | 20240419 | 143100 | 3768031850 | 25000 | 25000 | 25000 | 24950 | 38 |
| 283 | 20240419 | 143000 | 3767082450 | 25000 | 24950 | 25000 | 24950 | 13 |
| 284 | 20240419 | 142900 | 3766757700 | 25000 | 25000 | 25000 | 24950 | 25 |
| 285 | 20240419 | 142800 | 3766133100 | 25000 | 25000 | 25000 | 25000 | 12 |
| 286 | 20240419 | 142700 | 3765833100 | 24950 | 25000 | 25000 | 24950 | 638 |
| 287 | 20240419 | 142600 | 3749897200 | 25000 | 25000 | 25000 | 24950 | 17 |
| 288 | 20240419 | 142500 | 3749472600 | 25000 | 25000 | 25000 | 24950 | 41 |
| 289 | 20240419 | 142400 | 3748447700 | 25000 | 24950 | 25000 | 24950 | 756 |
| 290 | 20240419 | 142300 | 3729584700 | 24950 | 24900 | 24950 | 24900 | 240 |
| 291 | 20240419 | 142200 | 3723597100 | 24950 | 24950 | 24950 | 24900 | 390 |
| 292 | 20240419 | 142100 | 3713867650 | 24950 | 24950 | 24950 | 24950 | 26 |
| 293 | 20240419 | 142000 | 3713218950 | 24900 | 24950 | 24950 | 24900 | 23 |
| 294 | 20240419 | 141900 | 3712645750 | 24900 | 24900 | 24950 | 24900 | 82 |
| 295 | 20240419 | 141800 | 3710602950 | 24950 | 24950 | 24950 | 24900 | 64 |
| 296 | 20240419 | 141700 | 3709007100 | 24950 | 24950 | 24950 | 24900 | 57 |
| 297 | 20240419 | 141600 | 3707586550 | 24900 | 24950 | 24950 | 24900 | 109 |
| 298 | 20240419 | 141500 | 3704871800 | 24950 | 24950 | 24950 | 24950 | 94 |
| 299 | 20240419 | 141400 | 3702526500 | 24950 | 24950 | 24950 | 24950 | 7 |
| 300 | 20240419 | 141300 | 3702351850 | 24900 | 24900 | 24950 | 24900 | 26 |
| 301 | 20240419 | 141200 | 3701704150 | 24950 | 24950 | 24950 | 24950 | 33 |
| 302 | 20240419 | 141100 | 3700880800 | 24950 | 24950 | 24950 | 24950 | 7 |
| 303 | 20240419 | 141000 | 3700706150 | 24900 | 24950 | 24950 | 24900 | 46 |
| 304 | 20240419 | 140900 | 3699560250 | 24950 | 24950 | 24950 | 24950 | 13 |
| 305 | 20240419 | 140800 | 3699235900 | 24950 | 24950 | 24950 | 24950 | 18 |
| 306 | 20240419 | 140700 | 3698786800 | 24950 | 24900 | 24950 | 24900 | 14 |
| 307 | 20240419 | 140600 | 3698438000 | 24950 | 24950 | 24950 | 24900 | 119 |
| 308 | 20240419 | 140500 | 3695469550 | 24950 | 24950 | 24950 | 24950 | 30 |
| 309 | 20240419 | 140400 | 3694721050 | 24950 | 24950 | 24950 | 24950 | 4 |
| 310 | 20240419 | 140300 | 3694621250 | 24850 | 24900 | 24950 | 24850 | 551 |
| 311 | 20240419 | 140200 | 3680902200 | 24900 | 24900 | 24900 | 24900 | 4 |
| 312 | 20240419 | 140100 | 3680802600 | 24900 | 24850 | 24900 | 24750 | 303 |
| 313 | 20240419 | 140000 | 3673273000 | 24850 | 24750 | 24850 | 24750 | 936 |
| 314 | 20240419 | 135900 | 3650061400 | 24750 | 24750 | 24800 | 24750 | 158 |
| 315 | 20240419 | 135800 | 3646150700 | 24750 | 24850 | 24850 | 24750 | 1013 |
| 316 | 20240419 | 135700 | 3621030150 | 24800 | 24800 | 24850 | 24800 | 138 |
| 317 | 20240419 | 135600 | 3617607600 | 24850 | 24800 | 24850 | 24800 | 181 |
| 318 | 20240419 | 135500 | 3613116000 | 24800 | 24800 | 24850 | 24800 | 129 |
| 319 | 20240419 | 135400 | 3609916100 | 24800 | 24800 | 24850 | 24800 | 103 |
| 320 | 20240419 | 135300 | 3607361550 | 24800 | 24800 | 24850 | 24800 | 182 |
| 321 | 20240419 | 135200 | 3602847150 | 24800 | 24850 | 24850 | 24800 | 101 |
| 322 | 20240419 | 135100 | 3600341950 | 24800 | 24800 | 24850 | 24800 | 165 |
| 323 | 20240419 | 135000 | 3596249800 | 24800 | 24800 | 24850 | 24800 | 138 |
| 324 | 20240419 | 134900 | 3592827050 | 24850 | 24800 | 24850 | 24800 | 135 |
| 325 | 20240419 | 134800 | 3589477750 | 24800 | 24800 | 24850 | 24800 | 133 |
| 326 | 20240419 | 134700 | 3586179200 | 24800 | 24800 | 24850 | 24800 | 103 |
| 327 | 20240419 | 134600 | 3583624600 | 24850 | 24850 | 24850 | 24800 | 118 |
| 328 | 20240419 | 134500 | 3580697850 | 24800 | 24800 | 24850 | 24800 | 134 |
| 329 | 20240419 | 134400 | 3577374000 | 24800 | 24800 | 24850 | 24800 | 109 |
| 330 | 20240419 | 134300 | 3574670350 | 24850 | 24800 | 24850 | 24800 | 121 |
| 331 | 20240419 | 134200 | 3571668950 | 24800 | 24850 | 24850 | 24800 | 522 |
| 332 | 20240419 | 134100 | 3558705600 | 24850 | 24800 | 24900 | 24800 | 160 |
| 333 | 20240419 | 134000 | 3554729400 | 24800 | 24850 | 24850 | 24800 | 583 |
| 334 | 20240419 | 133900 | 3540243500 | 24800 | 24800 | 24850 | 24800 | 126 |
| 335 | 20240419 | 133800 | 3537117350 | 24800 | 24850 | 24850 | 24800 | 174 |
| 336 | 20240419 | 133700 | 3532796600 | 24900 | 24800 | 24900 | 24800 | 224 |
| 337 | 20240419 | 133600 | 3527233250 | 24800 | 24850 | 24850 | 24800 | 285 |
| 338 | 20240419 | 133500 | 3520154950 | 24850 | 24800 | 24850 | 24800 | 372 |
| 339 | 20240419 | 133400 | 3510914100 | 24800 | 24750 | 24800 | 24750 | 206 |
| 340 | 20240419 | 133300 | 3505807700 | 24750 | 24750 | 24800 | 24750 | 1534 |
| 341 | 20240419 | 133200 | 3467769250 | 24750 | 24750 | 24750 | 24750 | 102 |
| 342 | 20240419 | 133100 | 3465244750 | 24750 | 24800 | 24800 | 24750 | 879 |
| 343 | 20240419 | 133000 | 3443449850 | 24800 | 24850 | 24850 | 24800 | 141 |
| 344 | 20240419 | 132900 | 3439952150 | 24800 | 24800 | 24850 | 24800 | 125 |
| 345 | 20240419 | 132800 | 3436851750 | 24800 | 24800 | 24850 | 24800 | 163 |
| 346 | 20240419 | 132700 | 3432806850 | 24800 | 24850 | 24850 | 24800 | 198 |
| 347 | 20240419 | 132600 | 3427892150 | 24850 | 24800 | 24850 | 24800 | 140 |
| 348 | 20240419 | 132500 | 3424419250 | 24850 | 24800 | 24850 | 24800 | 275 |
| 349 | 20240419 | 132400 | 3417598550 | 24800 | 24850 | 24850 | 24800 | 112 |
| 350 | 20240419 | 132300 | 3414820750 | 24800 | 24800 | 24850 | 24800 | 344 |
| 351 | 20240419 | 132200 | 3406279400 | 24850 | 24800 | 24850 | 24800 | 165 |
| 352 | 20240419 | 132100 | 3402186600 | 24850 | 24850 | 24850 | 24800 | 104 |
| 353 | 20240419 | 132000 | 3399607100 | 24800 | 24850 | 24850 | 24800 | 311 |
| 354 | 20240419 | 131900 | 3391884150 | 24800 | 24850 | 24850 | 24800 | 116 |
| 355 | 20240419 | 131800 | 3389007150 | 24850 | 24800 | 24850 | 24800 | 128 |
| 356 | 20240419 | 131700 | 3385831750 | 24850 | 24800 | 24850 | 24800 | 131 |
| 357 | 20240419 | 131600 | 3382582550 | 24800 | 24850 | 24850 | 24800 | 99 |
| 358 | 20240419 | 131500 | 3380127050 | 24800 | 24850 | 24850 | 24800 | 139 |
| 359 | 20240419 | 131400 | 3376678900 | 24800 | 24850 | 24850 | 24800 | 422 |
| 360 | 20240419 | 131300 | 3366199300 | 24850 | 24850 | 24900 | 24850 | 302 |
| 361 | 20240419 | 131200 | 3358691850 | 24850 | 24900 | 24900 | 24850 | 107 |
| 362 | 20240419 | 131100 | 3356032650 | 24850 | 24850 | 24900 | 24850 | 164 |
| 363 | 20240419 | 131000 | 3351956500 | 24850 | 24850 | 24900 | 24850 | 111 |
| 364 | 20240419 | 130900 | 3349198000 | 24850 | 24900 | 24900 | 24850 | 91 |
| 365 | 20240419 | 130800 | 3346936500 | 24850 | 24900 | 24950 | 24850 | 134 |
| 366 | 20240419 | 130700 | 3343602300 | 24950 | 24900 | 24950 | 24900 | 196 |
| 367 | 20240419 | 130600 | 3338721150 | 24900 | 24900 | 24950 | 24900 | 684 |
| 368 | 20240419 | 130500 | 3321688300 | 24900 | 24850 | 24900 | 24850 | 228 |
| 369 | 20240419 | 130400 | 3316013100 | 24850 | 24900 | 24950 | 24850 | 301 |
| 370 | 20240419 | 130300 | 3308520400 | 24850 | 24850 | 24900 | 24850 | 190 |
| 371 | 20240419 | 130200 | 3303797900 | 24850 | 24850 | 24900 | 24850 | 259 |
| 372 | 20240419 | 130100 | 3297359300 | 24850 | 24850 | 24850 | 24850 | 1 |
| 373 | 20240419 | 130000 | 3297334450 | 24800 | 24850 | 24850 | 24800 | 69 |
| 374 | 20240419 | 125900 | 3295620250 | 24800 | 24800 | 24850 | 24800 | 95 |
| 375 | 20240419 | 125800 | 3293263700 | 24800 | 24850 | 24850 | 24800 | 766 |
| 376 | 20240419 | 125700 | 3274233050 | 24800 | 24800 | 24850 | 24800 | 37 |
| 377 | 20240419 | 125600 | 3273314950 | 24800 | 24850 | 24850 | 24800 | 168 |
| 378 | 20240419 | 125500 | 3269142650 | 24800 | 24800 | 24800 | 24800 | 97 |
| 379 | 20240419 | 125400 | 3266737050 | 24800 | 24800 | 24800 | 24750 | 308 |
| 380 | 20240419 | 125300 | 3259101550 | 24800 | 24800 | 24800 | 24750 | 309 |
| 381 | 20240419 | 125200 | 3251438500 | 24750 | 24750 | 24800 | 24750 | 554 |
| 382 | 20240419 | 125100 | 3237706550 | 24800 | 24750 | 24800 | 24750 | 51 |
| 383 | 20240419 | 125000 | 3236441800 | 24750 | 24800 | 24800 | 24750 | 311 |
| 384 | 20240419 | 124900 | 3228739000 | 24750 | 24750 | 24750 | 24750 | 90 |
| 385 | 20240419 | 124800 | 3226511500 | 24750 | 24750 | 24800 | 24750 | 273 |
| 386 | 20240419 | 124700 | 3219744050 | 24750 | 24800 | 24800 | 24750 | 374 |
| 387 | 20240419 | 124600 | 3210469250 | 24800 | 24800 | 24800 | 24800 | 9 |
| 388 | 20240419 | 124500 | 3210246050 | 24750 | 24800 | 24800 | 24750 | 63 |
| 389 | 20240419 | 124400 | 3208686300 | 24800 | 24800 | 24800 | 24750 | 21 |
| 390 | 20240419 | 124300 | 3208165850 | 24700 | 24750 | 24750 | 24700 | 959 |
| 391 | 20240419 | 124200 | 3184432750 | 24700 | 24700 | 24750 | 24700 | 251 |
| 392 | 20240419 | 124100 | 3178230550 | 24700 | 24700 | 24700 | 24650 | 710 |
| 393 | 20240419 | 124000 | 3160693950 | 24700 | 24700 | 24700 | 24650 | 2562 |
| 394 | 20240419 | 123900 | 3097439900 | 24700 | 24700 | 24750 | 24700 | 175 |
| 395 | 20240419 | 123800 | 3093115350 | 24700 | 24700 | 24750 | 24700 | 232 |
| 396 | 20240419 | 123700 | 3087383100 | 24700 | 24850 | 24850 | 24700 | 2646 |
| 397 | 20240419 | 123600 | 3021843650 | 24850 | 24850 | 24850 | 24850 | 6 |
| 398 | 20240419 | 123500 | 3021694550 | 24800 | 24800 | 24800 | 24800 | 94 |
| 399 | 20240419 | 123400 | 3019363350 | 24800 | 24800 | 24800 | 24800 | 75 |
| 400 | 20240419 | 123300 | 3017503350 | 24850 | 24850 | 24850 | 24800 | 35 |
| 401 | 20240419 | 123200 | 3016634500 | 24800 | 24800 | 24850 | 24800 | 1318 |
| 402 | 20240419 | 123100 | 2983898050 | 24800 | 24850 | 24850 | 24800 | 46 |
| 403 | 20240419 | 123000 | 2982756900 | 24850 | 24800 | 24850 | 24800 | 131 |
| 404 | 20240419 | 122900 | 2979506900 | 24850 | 24800 | 24850 | 24800 | 346 |
| 405 | 20240419 | 122800 | 2970925200 | 24800 | 24800 | 24850 | 24800 | 59 |
| 406 | 20240419 | 122700 | 2969461900 | 24850 | 24850 | 24850 | 24800 | 26 |
| 407 | 20240419 | 122600 | 2968816550 | 24800 | 24800 | 24800 | 24800 | 165 |
| 408 | 20240419 | 122500 | 2964724550 | 24850 | 24850 | 24850 | 24800 | 102 |
| 409 | 20240419 | 122400 | 2962192150 | 24800 | 24800 | 24800 | 24800 | 76 |
| 410 | 20240419 | 122300 | 2960307350 | 24800 | 24800 | 24800 | 24800 | 60 |
| 411 | 20240419 | 122200 | 2958819350 | 24800 | 24800 | 24800 | 24800 | 34 |
| 412 | 20240419 | 122100 | 2957976150 | 24850 | 24850 | 24850 | 24800 | 509 |
| 413 | 20240419 | 122000 | 2945329850 | 24800 | 24800 | 24850 | 24800 | 78 |
| 414 | 20240419 | 121900 | 2943395400 | 24850 | 24800 | 24850 | 24800 | 29 |
| 415 | 20240419 | 121800 | 2942676150 | 24800 | 24800 | 24850 | 24800 | 90 |
| 416 | 20240419 | 121700 | 2940443350 | 24800 | 24850 | 24850 | 24800 | 42 |
| 417 | 20240419 | 121600 | 2939401700 | 24800 | 24800 | 24850 | 24800 | 263 |
| 418 | 20240419 | 121500 | 2932879150 | 24800 | 24800 | 24850 | 24800 | 137 |
| 419 | 20240419 | 121400 | 2929481500 | 24800 | 24800 | 24850 | 24800 | 44 |
| 420 | 20240419 | 121300 | 2928389550 | 24800 | 24850 | 24850 | 24800 | 137 |
| 421 | 20240419 | 121200 | 2924986950 | 24800 | 24800 | 24800 | 24800 | 7 |
| 422 | 20240419 | 121100 | 2924813350 | 24800 | 24800 | 24800 | 24800 | 38 |
| 423 | 20240419 | 121000 | 2923870950 | 24800 | 24850 | 24850 | 24800 | 61 |
| 424 | 20240419 | 120900 | 2922357450 | 24800 | 24850 | 24850 | 24800 | 26 |
| 425 | 20240419 | 120800 | 2921712600 | 24800 | 24800 | 24800 | 24800 | 64 |
| 426 | 20240419 | 120700 | 2920125400 | 24800 | 24800 | 24800 | 24800 | 30 |
| 427 | 20240419 | 120600 | 2919381400 | 24800 | 24850 | 24850 | 24800 | 131 |
| 428 | 20240419 | 120500 | 2916131400 | 24800 | 24850 | 24850 | 24800 | 70 |
| 429 | 20240419 | 120400 | 2914392850 | 24850 | 24850 | 24850 | 24800 | 55 |
| 430 | 20240419 | 120300 | 2913028550 | 24800 | 24850 | 24850 | 24800 | 369 |
| 431 | 20240419 | 120200 | 2903877250 | 24850 | 24850 | 24850 | 24850 | 98 |
| 432 | 20240419 | 120100 | 2901441950 | 24800 | 24850 | 24850 | 24800 | 380 |
| 433 | 20240419 | 120000 | 2892014900 | 24800 | 24850 | 24850 | 24800 | 92 |
| 434 | 20240419 | 115900 | 2889733150 | 24800 | 24800 | 24800 | 24800 | 972 |
| 435 | 20240419 | 115800 | 2865627550 | 24750 | 24800 | 24800 | 24750 | 281 |
| 436 | 20240419 | 115700 | 2858660550 | 24750 | 24750 | 24800 | 24700 | 1000 |
| 437 | 20240419 | 115600 | 2833872050 | 24700 | 24750 | 24750 | 24700 | 859 |
| 438 | 20240419 | 115500 | 2812613150 | 24700 | 24750 | 24800 | 24700 | 1470 |
| 439 | 20240419 | 115400 | 2776230950 | 24750 | 24800 | 24800 | 24750 | 229 |
| 440 | 20240419 | 115300 | 2770552750 | 24750 | 24750 | 24800 | 24750 | 65 |
| 441 | 20240419 | 115200 | 2768942700 | 24800 | 24750 | 24800 | 24750 | 250 |
| 442 | 20240419 | 115100 | 2762755050 | 24750 | 24800 | 24850 | 24750 | 201 |
| 443 | 20240419 | 115000 | 2757770550 | 24800 | 24750 | 24850 | 24750 | 791 |
| 444 | 20240419 | 114900 | 2738155100 | 24750 | 24750 | 24800 | 24750 | 64 |
| 445 | 20240419 | 114800 | 2736570700 | 24750 | 24750 | 24750 | 24750 | 110 |
| 446 | 20240419 | 114700 | 2733848200 | 24800 | 24750 | 24800 | 24750 | 621 |
| 447 | 20240419 | 114600 | 2718451250 | 24800 | 24750 | 24800 | 24700 | 356 |
| 448 | 20240419 | 114500 | 2709626650 | 24750 | 24750 | 24750 | 24700 | 1187 |
| 449 | 20240419 | 114400 | 2680253150 | 24750 | 24800 | 24800 | 24700 | 1048 |
| 450 | 20240419 | 114300 | 2654314550 | 24750 | 24800 | 24800 | 24750 | 4236 |
| 451 | 20240419 | 114200 | 2549383250 | 24800 | 24800 | 24850 | 24800 | 3492 |
| 452 | 20240419 | 114100 | 2462761500 | 24800 | 24800 | 24850 | 24800 | 17 |
| 453 | 20240419 | 114000 | 2462339500 | 24800 | 24800 | 24850 | 24800 | 2691 |
| 454 | 20240419 | 113900 | 2395602000 | 24750 | 24800 | 24800 | 24750 | 79 |
| 455 | 20240419 | 113800 | 2393646500 | 24750 | 24750 | 24800 | 24750 | 107 |
| 456 | 20240419 | 113700 | 2390994800 | 24750 | 24750 | 24800 | 24750 | 1593 |
| 457 | 20240419 | 113600 | 2351542400 | 24750 | 24750 | 24800 | 24750 | 163 |
| 458 | 20240419 | 113500 | 2347507500 | 24750 | 24750 | 24750 | 24750 | 1085 |
| 459 | 20240419 | 113400 | 2320653750 | 24700 | 24700 | 24750 | 24700 | 1048 |
| 460 | 20240419 | 113300 | 2294752250 | 24750 | 24750 | 24750 | 24750 | 101 |
| 461 | 20240419 | 113200 | 2292252500 | 24800 | 24750 | 24800 | 24600 | 5326 |
| 462 | 20240419 | 113100 | 2160855100 | 24750 | 24800 | 24850 | 24750 | 2502 |
| 463 | 20240419 | 113000 | 2098906550 | 24800 | 24850 | 24850 | 24800 | 993 |
| 464 | 20240419 | 112900 | 2074268100 | 24900 | 24850 | 24900 | 24850 | 24 |
| 465 | 20240419 | 112800 | 2073671500 | 24850 | 24900 | 24950 | 24850 | 163 |
| 466 | 20240419 | 112700 | 2069613800 | 24900 | 24950 | 24950 | 24900 | 43 |
| 467 | 20240419 | 112600 | 2068542850 | 24900 | 24900 | 24900 | 24900 | 10 |
| 468 | 20240419 | 112500 | 2068293850 | 24900 | 24850 | 24950 | 24850 | 31 |
| 469 | 20240419 | 112400 | 2067522150 | 24950 | 24800 | 24950 | 24800 | 1963 |
| 470 | 20240419 | 112300 | 2018706200 | 24800 | 24800 | 24850 | 24800 | 41 |
| 471 | 20240419 | 112200 | 2017689250 | 24850 | 24850 | 24850 | 24800 | 749 |
| 472 | 20240419 | 112100 | 1999113800 | 24800 | 24850 | 24850 | 24800 | 52 |
| 473 | 20240419 | 112000 | 1997823600 | 24850 | 24850 | 24850 | 24800 | 1262 |
| 474 | 20240419 | 111900 | 1966525200 | 24800 | 24800 | 24850 | 24800 | 2281 |
| 475 | 20240419 | 111800 | 1909954400 | 24850 | 24850 | 24850 | 24800 | 64 |
| 476 | 20240419 | 111700 | 1908364400 | 24850 | 24850 | 24850 | 24800 | 213 |
| 477 | 20240419 | 111600 | 1903072900 | 24850 | 24850 | 24850 | 24800 | 1328 |
| 478 | 20240419 | 111500 | 1870099950 | 24850 | 24950 | 24950 | 24850 | 859 |
| 479 | 20240419 | 111400 | 1848698050 | 25000 | 24950 | 25000 | 24950 | 33 |
| 480 | 20240419 | 111300 | 1847874600 | 24950 | 25000 | 25000 | 24950 | 294 |
| 481 | 20240419 | 111200 | 1840538650 | 24950 | 24950 | 24950 | 24950 | 28 |
| 482 | 20240419 | 111100 | 1839840050 | 25000 | 24950 | 25000 | 24950 | 99 |
| 483 | 20240419 | 111000 | 1837369700 | 24950 | 25000 | 25000 | 24950 | 115 |
| 484 | 20240419 | 110900 | 1834498250 | 25000 | 25050 | 25050 | 25000 | 138 |
| 485 | 20240419 | 110800 | 1831044200 | 25000 | 25050 | 25050 | 25000 | 1035 |
| 486 | 20240419 | 110700 | 1805148400 | 25050 | 24950 | 25050 | 24950 | 181 |
| 487 | 20240419 | 110600 | 1800619250 | 24950 | 25000 | 25000 | 24950 | 182 |
| 488 | 20240419 | 110500 | 1796071650 | 25000 | 24950 | 25000 | 24900 | 104 |
| 489 | 20240419 | 110400 | 1793476150 | 24950 | 24950 | 24950 | 24950 | 1262 |
| 490 | 20240419 | 110300 | 1761989250 | 24950 | 25000 | 25000 | 24950 | 60 |
| 491 | 20240419 | 110200 | 1760489850 | 25000 | 25050 | 25050 | 25000 | 290 |
| 492 | 20240419 | 110100 | 1753239800 | 24950 | 25000 | 25050 | 24950 | 116 |
| 493 | 20240419 | 110000 | 1750341750 | 25000 | 25000 | 25000 | 24950 | 116 |
| 494 | 20240419 | 105900 | 1747442700 | 24950 | 25000 | 25000 | 24950 | 29 |
| 495 | 20240419 | 105800 | 1746718150 | 24950 | 25050 | 25050 | 24950 | 970 |
| 496 | 20240419 | 105700 | 1722464450 | 25050 | 25050 | 25050 | 25050 | 435 |
| 497 | 20240419 | 105600 | 1711567700 | 25100 | 25050 | 25100 | 25050 | 161 |
| 498 | 20240419 | 105500 | 1707528150 | 25100 | 25050 | 25100 | 25050 | 80 |
| 499 | 20240419 | 105400 | 1705520200 | 25050 | 25050 | 25100 | 25050 | 521 |
| 500 | 20240419 | 105300 | 1692468400 | 25050 | 25050 | 25100 | 25050 | 140 |
| 501 | 20240419 | 105200 | 1688956400 | 25100 | 25050 | 25100 | 25000 | 155 |
| 502 | 20240419 | 105100 | 1685072500 | 25050 | 25000 | 25050 | 24950 | 106 |
| 503 | 20240419 | 105000 | 1682419950 | 25000 | 24950 | 25000 | 24950 | 186 |
| 504 | 20240419 | 104900 | 1677770350 | 25000 | 24850 | 25000 | 24850 | 2453 |
| 505 | 20240419 | 104800 | 1616683550 | 24900 | 24850 | 24900 | 24800 | 1238 |
| 506 | 20240419 | 104700 | 1585919600 | 24850 | 24800 | 24850 | 24800 | 515 |
| 507 | 20240419 | 104600 | 1573139950 | 24850 | 24800 | 24850 | 24800 | 250 |
| 508 | 20240419 | 104500 | 1566936300 | 24850 | 24850 | 24850 | 24800 | 70 |
| 509 | 20240419 | 104400 | 1565198200 | 24850 | 24850 | 24850 | 24800 | 2599 |
| 510 | 20240419 | 104300 | 1500618150 | 24850 | 24900 | 24900 | 24850 | 114 |
| 511 | 20240419 | 104200 | 1497784450 | 24850 | 24850 | 24850 | 24850 | 49 |
| 512 | 20240419 | 104100 | 1496566800 | 24850 | 24900 | 24950 | 24850 | 1626 |
| 513 | 20240419 | 104000 | 1456080550 | 24900 | 24950 | 24950 | 24900 | 1508 |
| 514 | 20240419 | 103900 | 1418462700 | 24950 | 24950 | 25000 | 24950 | 44 |
| 515 | 20240419 | 103800 | 1417364200 | 24950 | 24950 | 25000 | 24950 | 348 |
| 516 | 20240419 | 103700 | 1408681000 | 24950 | 25000 | 25000 | 24950 | 712 |
| 517 | 20240419 | 103600 | 1390881500 | 25050 | 25050 | 25050 | 25050 | 0 |
| 518 | 20240419 | 103500 | 1390881500 | 25050 | 25100 | 25100 | 25050 | 520 |
| 519 | 20240419 | 103400 | 1377854950 | 25050 | 25050 | 25050 | 25050 | 69 |
| 520 | 20240419 | 103300 | 1376126500 | 25050 | 25050 | 25150 | 25050 | 1002 |
| 521 | 20240419 | 103200 | 1351005800 | 25100 | 25100 | 25100 | 25100 | 198 |
| 522 | 20240419 | 103100 | 1346036000 | 25100 | 25100 | 25100 | 25100 | 152 |
| 523 | 20240419 | 103000 | 1342220800 | 25100 | 25100 | 25100 | 25100 | 27 |
| 524 | 20240419 | 102900 | 1341543100 | 25100 | 25100 | 25100 | 25100 | 49 |
| 525 | 20240419 | 102800 | 1340313200 | 25050 | 25100 | 25150 | 25050 | 712 |
| 526 | 20240419 | 102700 | 1322431500 | 25150 | 25100 | 25150 | 25100 | 59 |
| 527 | 20240419 | 102600 | 1320950000 | 25100 | 25100 | 25100 | 25050 | 452 |
| 528 | 20240419 | 102500 | 1309604850 | 25100 | 25050 | 25100 | 25050 | 108 |
| 529 | 20240419 | 102400 | 1306894300 | 25050 | 25050 | 25100 | 25050 | 417 |
| 530 | 20240419 | 102300 | 1296446300 | 25100 | 25100 | 25100 | 25100 | 1206 |
| 531 | 20240419 | 102200 | 1266175700 | 25050 | 25100 | 25150 | 25050 | 616 |
| 532 | 20240419 | 102100 | 1250716550 | 25100 | 25100 | 25100 | 25100 | 138 |
| 533 | 20240419 | 102000 | 1247252750 | 25100 | 25100 | 25100 | 25100 | 101 |
| 534 | 20240419 | 101900 | 1244717650 | 25100 | 25100 | 25100 | 25100 | 466 |
| 535 | 20240419 | 101800 | 1233021050 | 25050 | 25000 | 25050 | 25000 | 57 |
| 536 | 20240419 | 101700 | 1231593550 | 25000 | 25100 | 25100 | 25000 | 1449 |
| 537 | 20240419 | 101600 | 1195296100 | 25050 | 25100 | 25100 | 25050 | 103 |
| 538 | 20240419 | 101500 | 1192712300 | 25100 | 25000 | 25100 | 25000 | 138 |
| 539 | 20240419 | 101400 | 1189252300 | 25050 | 25100 | 25100 | 25050 | 197 |
| 540 | 20240419 | 101300 | 1184316750 | 25100 | 25050 | 25100 | 25050 | 40 |
| 541 | 20240419 | 101200 | 1183314250 | 25050 | 25100 | 25100 | 25050 | 1992 |
| 542 | 20240419 | 101100 | 1133414600 | 25100 | 25050 | 25100 | 25050 | 290 |
| 543 | 20240419 | 101000 | 1126148850 | 25050 | 25050 | 25050 | 25000 | 564 |
| 544 | 20240419 | 100900 | 1112021150 | 25100 | 25050 | 25100 | 25000 | 130 |
| 545 | 20240419 | 100800 | 1108768500 | 25050 | 25050 | 25050 | 25050 | 1262 |
| 546 | 20240419 | 100700 | 1077155400 | 25000 | 25000 | 25000 | 25000 | 300 |
| 547 | 20240419 | 100600 | 1069655400 | 25000 | 25050 | 25050 | 25000 | 109 |
| 548 | 20240419 | 100500 | 1066928900 | 25050 | 25050 | 25050 | 25000 | 107 |
| 549 | 20240419 | 100400 | 1064249450 | 25050 | 25050 | 25050 | 25050 | 38 |
| 550 | 20240419 | 100300 | 1063297550 | 25100 | 25050 | 25100 | 25000 | 350 |
| 551 | 20240419 | 100200 | 1054538500 | 25050 | 24950 | 25050 | 24950 | 25 |
| 552 | 20240419 | 100100 | 1053914100 | 25050 | 24950 | 25050 | 24950 | 769 |
| 553 | 20240419 | 100000 | 1034690300 | 24950 | 24950 | 24950 | 24950 | 7 |
| 554 | 20240419 | 095900 | 1034515650 | 24950 | 24900 | 24950 | 24900 | 659 |
| 555 | 20240419 | 095800 | 1018081400 | 24950 | 25000 | 25000 | 24900 | 1207 |
| 556 | 20240419 | 095700 | 987967150 | 25000 | 25000 | 25000 | 25000 | 36 |
| 557 | 20240419 | 095600 | 987067150 | 25000 | 25000 | 25000 | 25000 | 31 |
| 558 | 20240419 | 095500 | 986292150 | 25000 | 25050 | 25050 | 25000 | 579 |
| 559 | 20240419 | 095400 | 971816050 | 25050 | 24950 | 25050 | 24950 | 454 |
| 560 | 20240419 | 095300 | 960466100 | 24950 | 24900 | 24950 | 24900 | 1313 |
| 561 | 20240419 | 095200 | 927708650 | 24950 | 24950 | 24950 | 24950 | 39 |
| 562 | 20240419 | 095100 | 926735600 | 24950 | 24950 | 24950 | 24900 | 33 |
| 563 | 20240419 | 095000 | 925912750 | 24950 | 24900 | 24950 | 24900 | 155 |
| 564 | 20240419 | 094900 | 922050700 | 24950 | 24950 | 24950 | 24950 | 38 |
| 565 | 20240419 | 094800 | 921102600 | 24950 | 24950 | 24950 | 24950 | 64 |
| 566 | 20240419 | 094700 | 919505800 | 24950 | 24950 | 24950 | 24900 | 74 |
| 567 | 20240419 | 094600 | 917661950 | 24950 | 24950 | 24950 | 24950 | 38 |
| 568 | 20240419 | 094500 | 916713850 | 24950 | 24950 | 24950 | 24900 | 84 |
| 569 | 20240419 | 094400 | 914618550 | 24950 | 24950 | 24950 | 24900 | 66 |
| 570 | 20240419 | 094300 | 912971900 | 24950 | 24950 | 24950 | 24900 | 47 |
| 571 | 20240419 | 094200 | 911800350 | 24900 | 24900 | 24900 | 24850 | 3416 |
| 572 | 20240419 | 094100 | 826874850 | 24900 | 24900 | 24950 | 24900 | 626 |
| 573 | 20240419 | 094000 | 811286350 | 24950 | 24950 | 24950 | 24950 | 333 |
| 574 | 20240419 | 093900 | 802978000 | 24950 | 24950 | 24950 | 24900 | 260 |
| 575 | 20240419 | 093800 | 796492050 | 24950 | 24950 | 24950 | 24900 | 216 |
| 576 | 20240419 | 093700 | 791103400 | 24950 | 24900 | 24950 | 24900 | 68 |
| 577 | 20240419 | 093600 | 789406850 | 24950 | 24950 | 24950 | 24900 | 174 |
| 578 | 20240419 | 093500 | 785066650 | 24950 | 24950 | 24950 | 24900 | 150 |
| 579 | 20240419 | 093400 | 781329950 | 24950 | 24950 | 24950 | 24900 | 216 |
| 580 | 20240419 | 093300 | 775940850 | 24900 | 24900 | 24950 | 24900 | 232 |
| 581 | 20240419 | 093200 | 770155550 | 24900 | 24900 | 24950 | 24900 | 1116 |
| 582 | 20240419 | 093100 | 742318150 | 24900 | 24800 | 24900 | 24800 | 1715 |
| 583 | 20240419 | 093000 | 699683700 | 24800 | 24850 | 24850 | 24800 | 2041 |
| 584 | 20240419 | 092900 | 648969750 | 24900 | 24900 | 24900 | 24850 | 31 |
| 585 | 20240419 | 092800 | 648198100 | 24900 | 24900 | 24900 | 24850 | 123 |
| 586 | 20240419 | 092700 | 645140100 | 24900 | 24900 | 24900 | 24850 | 304 |
| 587 | 20240419 | 092600 | 637581600 | 24900 | 24950 | 24950 | 24900 | 3260 |
| 588 | 20240419 | 092500 | 556317650 | 25000 | 25050 | 25050 | 24950 | 1501 |
| 589 | 20240419 | 092400 | 518792700 | 25050 | 25000 | 25050 | 25000 | 590 |
| 590 | 20240419 | 092300 | 504040650 | 24950 | 25000 | 25000 | 24950 | 953 |
| 591 | 20240419 | 092200 | 480215700 | 25000 | 25000 | 25050 | 24950 | 1700 |
| 592 | 20240419 | 092100 | 437722600 | 25000 | 25000 | 25000 | 24950 | 106 |
| 593 | 20240419 | 092000 | 435075350 | 25000 | 25000 | 25000 | 24950 | 134 |
| 594 | 20240419 | 091900 | 431725950 | 25000 | 25000 | 25000 | 24950 | 682 |
| 595 | 20240419 | 091800 | 414676450 | 25000 | 25050 | 25050 | 25000 | 129 |
| 596 | 20240419 | 091700 | 411450900 | 25000 | 25000 | 25000 | 25000 | 696 |
| 597 | 20240419 | 091600 | 394050900 | 25050 | 25050 | 25050 | 24950 | 13 |
| 598 | 20240419 | 091500 | 393725350 | 25050 | 24950 | 25050 | 24950 | 26 |
| 599 | 20240419 | 091400 | 393074250 | 25050 | 24950 | 25050 | 24950 | 696 |
| 600 | 20240419 | 091300 | 375686300 | 24950 | 25000 | 25050 | 24950 | 1962 |
| 601 | 20240419 | 091200 | 326633050 | 25050 | 25050 | 25050 | 25050 | 171 |
| 602 | 20240419 | 091100 | 322349500 | 25050 | 25000 | 25050 | 25000 | 269 |
| 603 | 20240419 | 091000 | 315623600 | 25000 | 25050 | 25050 | 24950 | 5 |
| 604 | 20240419 | 090900 | 315498650 | 24950 | 25050 | 25050 | 24950 | 349 |
| 605 | 20240419 | 090800 | 306771200 | 25050 | 25050 | 25050 | 24950 | 199 |
| 606 | 20240419 | 090700 | 301786450 | 24950 | 25050 | 25050 | 24950 | 4872 |
| 607 | 20240419 | 090600 | 180048950 | 25050 | 25050 | 25050 | 25000 | 27 |
| 608 | 20240419 | 090500 | 179372800 | 25050 | 25050 | 25100 | 25000 | 3494 |
| 609 | 20240419 | 090400 | 91859000 | 25100 | 25100 | 25100 | 25050 | 72 |
| 610 | 20240419 | 090300 | 90051900 | 25100 | 25050 | 25100 | 25050 | 178 |
| 611 | 20240419 | 090200 | 85591300 | 25100 | 25100 | 25100 | 25050 | 325 |
| 612 | 20240419 | 090100 | 77441800 | 25050 | 25050 | 25050 | 25050 | 696 |
| 613 | 20240419 | 090000 | 60007000 | 25050 | 25100 | 25100 | 25000 | 2383 |