39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240419 | 210500 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 4079 |
| 3 | 20240419 | 210400 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 4 | 20240419 | 210300 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 5 | 20240419 | 210200 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 6 | 20240419 | 210100 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 7 | 20240419 | 210000 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 8 | 20240419 | 205900 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 9 | 20240419 | 205800 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 10 | 20240419 | 205700 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 11 | 20240419 | 205600 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 12 | 20240419 | 205500 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 13 | 20240419 | 205400 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 14 | 20240419 | 205300 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 15 | 20240419 | 205200 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 16 | 20240419 | 205100 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 17 | 20240419 | 205000 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 18 | 20240419 | 204900 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 19 | 20240419 | 204800 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 20 | 20240419 | 204700 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 21 | 20240419 | 204600 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 22 | 20240419 | 204500 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 23 | 20240419 | 204400 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 24 | 20240419 | 204300 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 25 | 20240419 | 204200 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 26 | 20240419 | 204100 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 27 | 20240419 | 204000 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 28 | 20240419 | 203900 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 29 | 20240419 | 203800 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 30 | 20240419 | 203700 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 31 | 20240419 | 203600 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 32 | 20240419 | 203500 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 4079 |
| 33 | 20240419 | 203400 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 34 | 20240419 | 203300 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 35 | 20240419 | 203200 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 36 | 20240419 | 203100 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 37 | 20240419 | 203000 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 38 | 20240419 | 202900 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 39 | 20240419 | 202800 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 40 | 20240419 | 202700 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 41 | 20240419 | 202600 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 42 | 20240419 | 202500 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 43 | 20240419 | 202400 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 44 | 20240419 | 202300 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 45 | 20240419 | 202200 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 46 | 20240419 | 202100 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 47 | 20240419 | 202000 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 48 | 20240419 | 201900 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 49 | 20240419 | 201800 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 50 | 20240419 | 201700 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 51 | 20240419 | 201600 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 52 | 20240419 | 201500 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 53 | 20240419 | 201400 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 54 | 20240419 | 201300 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 55 | 20240419 | 201200 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 56 | 20240419 | 201100 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 57 | 20240419 | 201000 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 58 | 20240419 | 200900 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 59 | 20240419 | 200800 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 60 | 20240419 | 200700 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 61 | 20240419 | 200600 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 62 | 20240419 | 200500 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 4079 |
| 63 | 20240419 | 200400 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 64 | 20240419 | 200300 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 65 | 20240419 | 200200 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 66 | 20240419 | 200100 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 67 | 20240419 | 200000 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 68 | 20240419 | 195900 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 69 | 20240419 | 195800 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 70 | 20240419 | 195700 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 71 | 20240419 | 195600 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 72 | 20240419 | 195500 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 73 | 20240419 | 195400 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 74 | 20240419 | 195300 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 75 | 20240419 | 195200 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 76 | 20240419 | 195100 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 77 | 20240419 | 195000 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 78 | 20240419 | 194900 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 79 | 20240419 | 194800 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 80 | 20240419 | 194700 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 81 | 20240419 | 194600 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 82 | 20240419 | 194500 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 83 | 20240419 | 194400 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 84 | 20240419 | 194300 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 85 | 20240419 | 194200 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 86 | 20240419 | 194100 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 87 | 20240419 | 194000 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 88 | 20240419 | 193900 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 89 | 20240419 | 193800 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 90 | 20240419 | 193700 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 91 | 20240419 | 193600 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 92 | 20240419 | 193500 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 4079 |
| 93 | 20240419 | 193400 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 94 | 20240419 | 193300 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 95 | 20240419 | 193200 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 96 | 20240419 | 193100 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 97 | 20240419 | 193000 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 98 | 20240419 | 192900 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 99 | 20240419 | 192800 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 100 | 20240419 | 192700 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 101 | 20240419 | 192600 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 102 | 20240419 | 192500 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 103 | 20240419 | 192400 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 104 | 20240419 | 192300 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 105 | 20240419 | 192200 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 106 | 20240419 | 192100 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 107 | 20240419 | 192000 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 108 | 20240419 | 191900 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 109 | 20240419 | 191800 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 110 | 20240419 | 191700 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 111 | 20240419 | 191600 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 112 | 20240419 | 191500 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 113 | 20240419 | 191400 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 114 | 20240419 | 191300 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 115 | 20240419 | 191200 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 116 | 20240419 | 191100 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 117 | 20240419 | 191000 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 118 | 20240419 | 190900 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 119 | 20240419 | 190800 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 120 | 20240419 | 190700 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 121 | 20240419 | 190600 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 122 | 20240419 | 190500 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 4079 |
| 123 | 20240419 | 190400 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 124 | 20240419 | 190300 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 125 | 20240419 | 190200 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 126 | 20240419 | 190100 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 127 | 20240419 | 190000 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 128 | 20240419 | 185900 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 129 | 20240419 | 185800 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 130 | 20240419 | 185700 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 131 | 20240419 | 185600 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 132 | 20240419 | 185500 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 133 | 20240419 | 185400 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 134 | 20240419 | 185300 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 135 | 20240419 | 185200 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 136 | 20240419 | 185100 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 137 | 20240419 | 185000 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 138 | 20240419 | 184900 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 139 | 20240419 | 184800 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 140 | 20240419 | 184700 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 141 | 20240419 | 184600 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 142 | 20240419 | 184500 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 143 | 20240419 | 184400 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 144 | 20240419 | 184300 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 145 | 20240419 | 184200 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 146 | 20240419 | 184100 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 147 | 20240419 | 184000 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 148 | 20240419 | 183900 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 149 | 20240419 | 183800 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 150 | 20240419 | 183700 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 151 | 20240419 | 183600 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 152 | 20240419 | 183500 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 4079 |
| 153 | 20240419 | 183400 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 154 | 20240419 | 183300 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 155 | 20240419 | 183200 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 156 | 20240419 | 183100 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 157 | 20240419 | 183000 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 158 | 20240419 | 182900 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 159 | 20240419 | 182800 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 160 | 20240419 | 182700 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 161 | 20240419 | 182600 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 162 | 20240419 | 182500 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 163 | 20240419 | 182400 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 164 | 20240419 | 182300 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 165 | 20240419 | 182200 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 166 | 20240419 | 182100 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 167 | 20240419 | 182000 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 168 | 20240419 | 181900 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 169 | 20240419 | 181800 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 170 | 20240419 | 181700 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 171 | 20240419 | 181600 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 172 | 20240419 | 181500 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 173 | 20240419 | 181400 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 174 | 20240419 | 181300 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 175 | 20240419 | 181200 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 176 | 20240419 | 181100 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 177 | 20240419 | 181000 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 178 | 20240419 | 180900 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 179 | 20240419 | 180800 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 180 | 20240419 | 180700 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 181 | 20240419 | 180600 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 182 | 20240419 | 180500 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 4079 |
| 183 | 20240419 | 180400 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 184 | 20240419 | 180300 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 185 | 20240419 | 180200 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 186 | 20240419 | 180100 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 187 | 20240419 | 180000 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 188 | 20240419 | 175900 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 189 | 20240419 | 175800 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 190 | 20240419 | 175700 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 191 | 20240419 | 175600 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 192 | 20240419 | 175500 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 193 | 20240419 | 175400 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 194 | 20240419 | 175300 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 195 | 20240419 | 175200 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 196 | 20240419 | 175100 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 197 | 20240419 | 175000 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 198 | 20240419 | 174900 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 199 | 20240419 | 174800 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 200 | 20240419 | 174700 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 201 | 20240419 | 174600 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 202 | 20240419 | 174500 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 203 | 20240419 | 174400 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 204 | 20240419 | 174300 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 205 | 20240419 | 174200 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 206 | 20240419 | 174100 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 207 | 20240419 | 174000 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 208 | 20240419 | 173900 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 209 | 20240419 | 173800 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 210 | 20240419 | 173700 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 211 | 20240419 | 173600 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 212 | 20240419 | 173500 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 4079 |
| 213 | 20240419 | 173400 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 214 | 20240419 | 173300 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 215 | 20240419 | 173200 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 216 | 20240419 | 173100 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 217 | 20240419 | 173000 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 218 | 20240419 | 172900 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 219 | 20240419 | 172800 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 220 | 20240419 | 172700 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 221 | 20240419 | 172600 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 222 | 20240419 | 172500 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 223 | 20240419 | 172400 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 224 | 20240419 | 172300 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 225 | 20240419 | 172200 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 226 | 20240419 | 172100 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 227 | 20240419 | 172000 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 228 | 20240419 | 171900 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 229 | 20240419 | 171800 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 230 | 20240419 | 171700 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 231 | 20240419 | 171600 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 232 | 20240419 | 171500 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 233 | 20240419 | 171400 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 234 | 20240419 | 171300 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 235 | 20240419 | 171200 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 236 | 20240419 | 171100 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 237 | 20240419 | 171000 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 238 | 20240419 | 170900 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 239 | 20240419 | 170800 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 240 | 20240419 | 170700 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 241 | 20240419 | 170600 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 242 | 20240419 | 170500 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 4079 |
| 243 | 20240419 | 170400 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 244 | 20240419 | 170300 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 245 | 20240419 | 170200 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 246 | 20240419 | 170100 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 247 | 20240419 | 170000 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 248 | 20240419 | 165900 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 249 | 20240419 | 165800 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 250 | 20240419 | 165700 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 251 | 20240419 | 165600 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 252 | 20240419 | 165500 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 253 | 20240419 | 165400 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 254 | 20240419 | 165300 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 255 | 20240419 | 165200 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 256 | 20240419 | 165100 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 257 | 20240419 | 165000 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 258 | 20240419 | 164900 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 259 | 20240419 | 164800 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 260 | 20240419 | 164700 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 261 | 20240419 | 164600 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 262 | 20240419 | 164500 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 263 | 20240419 | 164400 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 264 | 20240419 | 164300 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 265 | 20240419 | 164200 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 266 | 20240419 | 164100 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 267 | 20240419 | 164000 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 268 | 20240419 | 163900 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 269 | 20240419 | 163800 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 270 | 20240419 | 163700 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 271 | 20240419 | 163600 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 272 | 20240419 | 163500 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 4079 |
| 273 | 20240419 | 163400 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 274 | 20240419 | 163300 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 275 | 20240419 | 163200 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 276 | 20240419 | 163100 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 277 | 20240419 | 163000 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 278 | 20240419 | 162900 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 279 | 20240419 | 162800 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 280 | 20240419 | 162700 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 281 | 20240419 | 162600 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 282 | 20240419 | 162500 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 283 | 20240419 | 162400 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 284 | 20240419 | 162300 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 285 | 20240419 | 162200 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 286 | 20240419 | 162100 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 287 | 20240419 | 162000 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 288 | 20240419 | 161900 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 289 | 20240419 | 161800 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 290 | 20240419 | 161700 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 291 | 20240419 | 161600 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 292 | 20240419 | 161500 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 293 | 20240419 | 161400 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 294 | 20240419 | 161300 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 295 | 20240419 | 161200 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 296 | 20240419 | 161100 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 297 | 20240419 | 161000 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 298 | 20240419 | 160900 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 299 | 20240419 | 160800 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 300 | 20240419 | 160700 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 301 | 20240419 | 160600 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 302 | 20240419 | 160500 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 4079 |
| 303 | 20240419 | 160400 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 304 | 20240419 | 160300 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 305 | 20240419 | 160200 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 306 | 20240419 | 160100 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 307 | 20240419 | 160000 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 308 | 20240419 | 155900 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 309 | 20240419 | 155800 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 310 | 20240419 | 155700 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 311 | 20240419 | 155600 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 312 | 20240419 | 155500 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 313 | 20240419 | 155400 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 314 | 20240419 | 155300 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 315 | 20240419 | 155200 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 316 | 20240419 | 155100 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 317 | 20240419 | 155000 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 318 | 20240419 | 154900 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 319 | 20240419 | 154800 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 320 | 20240419 | 154700 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 321 | 20240419 | 154600 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 322 | 20240419 | 154500 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 323 | 20240419 | 154400 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 324 | 20240419 | 154300 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 325 | 20240419 | 154200 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 326 | 20240419 | 154100 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 327 | 20240419 | 154000 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 328 | 20240419 | 153900 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 329 | 20240419 | 153800 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 330 | 20240419 | 153700 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 331 | 20240419 | 153600 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 332 | 20240419 | 153500 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 4079 |
| 333 | 20240419 | 153400 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 334 | 20240419 | 153300 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 335 | 20240419 | 153200 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 336 | 20240419 | 153100 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 337 | 20240419 | 153000 | 12270172800 | 49000 | 49000 | 49000 | 49000 | 4079 |
| 338 | 20240419 | 152900 | 12070301800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 339 | 20240419 | 152800 | 12070301800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 340 | 20240419 | 152700 | 12070301800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 341 | 20240419 | 152600 | 12070301800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 342 | 20240419 | 152500 | 12070301800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 343 | 20240419 | 152400 | 12070301800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 344 | 20240419 | 152300 | 12070301800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 345 | 20240419 | 152200 | 12070301800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 346 | 20240419 | 152100 | 12070301800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 347 | 20240419 | 152000 | 12070301800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 348 | 20240419 | 151900 | 12070301800 | 48900 | 48800 | 48900 | 48750 | 1305 |
| 349 | 20240419 | 151800 | 12006574550 | 48800 | 48800 | 48900 | 48800 | 743 |
| 350 | 20240419 | 151700 | 11970274550 | 48750 | 48750 | 48750 | 48700 | 955 |
| 351 | 20240419 | 151600 | 11923718950 | 48700 | 48450 | 48700 | 48450 | 1298 |
| 352 | 20240419 | 151500 | 11860651000 | 48400 | 48400 | 48450 | 48400 | 425 |
| 353 | 20240419 | 151400 | 11840075850 | 48450 | 48400 | 48450 | 48400 | 148 |
| 354 | 20240419 | 151300 | 11832912400 | 48450 | 48350 | 48450 | 48300 | 282 |
| 355 | 20240419 | 151200 | 11819275600 | 48350 | 48200 | 48350 | 48200 | 161 |
| 356 | 20240419 | 151100 | 11811498700 | 48250 | 48150 | 48250 | 48150 | 574 |
| 357 | 20240419 | 151000 | 11783817700 | 48200 | 48200 | 48250 | 48150 | 108 |
| 358 | 20240419 | 150900 | 11778612050 | 48200 | 48250 | 48250 | 48200 | 61 |
| 359 | 20240419 | 150800 | 11775669650 | 48300 | 48250 | 48300 | 48250 | 124 |
| 360 | 20240419 | 150700 | 11769685350 | 48250 | 48200 | 48250 | 48200 | 160 |
| 361 | 20240419 | 150600 | 11761967050 | 48100 | 48300 | 48300 | 48100 | 2104 |
| 362 | 20240419 | 150500 | 11660588450 | 48300 | 48350 | 48350 | 48300 | 72 |
| 363 | 20240419 | 150400 | 11657110250 | 48350 | 48350 | 48350 | 48350 | 211 |
| 364 | 20240419 | 150300 | 11646908400 | 48300 | 48250 | 48300 | 48250 | 463 |
| 365 | 20240419 | 150200 | 11624546750 | 48250 | 48250 | 48250 | 48250 | 283 |
| 366 | 20240419 | 150100 | 11610892000 | 48250 | 48350 | 48350 | 48250 | 130 |
| 367 | 20240419 | 150000 | 11604613400 | 48350 | 48250 | 48350 | 48250 | 109 |
| 368 | 20240419 | 145900 | 11599351800 | 48300 | 48350 | 48400 | 48300 | 566 |
| 369 | 20240419 | 145800 | 11571989350 | 48400 | 48400 | 48400 | 48400 | 47 |
| 370 | 20240419 | 145700 | 11569714550 | 48350 | 48400 | 48400 | 48350 | 510 |
| 371 | 20240419 | 145600 | 11545049350 | 48450 | 48400 | 48450 | 48400 | 185 |
| 372 | 20240419 | 145500 | 11536094250 | 48400 | 48450 | 48450 | 48400 | 69 |
| 373 | 20240419 | 145400 | 11532753400 | 48650 | 48650 | 48650 | 48650 | 50 |
| 374 | 20240419 | 145300 | 11530320900 | 48650 | 48600 | 48650 | 48600 | 128 |
| 375 | 20240419 | 145200 | 11524093750 | 48650 | 48550 | 48650 | 48550 | 53 |
| 376 | 20240419 | 145100 | 11521515400 | 48650 | 48650 | 48650 | 48300 | 251 |
| 377 | 20240419 | 145000 | 11509337300 | 48700 | 48350 | 48700 | 48300 | 1030 |
| 378 | 20240419 | 144900 | 11459252400 | 48300 | 48450 | 48600 | 48300 | 1222 |
| 379 | 20240419 | 144800 | 11400168950 | 48450 | 48450 | 48450 | 48450 | 473 |
| 380 | 20240419 | 144700 | 11377252100 | 48400 | 48500 | 48550 | 48400 | 284 |
| 381 | 20240419 | 144600 | 11363504500 | 48500 | 48450 | 48500 | 48400 | 405 |
| 382 | 20240419 | 144500 | 11343891600 | 48450 | 48450 | 48450 | 48450 | 6 |
| 383 | 20240419 | 144400 | 11343600900 | 48450 | 48450 | 48500 | 48450 | 74 |
| 384 | 20240419 | 144300 | 11340015500 | 48350 | 48300 | 48350 | 48300 | 96 |
| 385 | 20240419 | 144200 | 11335375400 | 48500 | 48300 | 48500 | 48300 | 253 |
| 386 | 20240419 | 144100 | 11323154950 | 48300 | 48350 | 48350 | 48300 | 344 |
| 387 | 20240419 | 144000 | 11306524550 | 48350 | 48350 | 48550 | 48350 | 164 |
| 388 | 20240419 | 143900 | 11298593900 | 48350 | 48550 | 48550 | 48350 | 998 |
| 389 | 20240419 | 143800 | 11250268600 | 48600 | 48500 | 48600 | 48500 | 279 |
| 390 | 20240419 | 143700 | 11236735900 | 48500 | 48550 | 48550 | 48500 | 69 |
| 391 | 20240419 | 143600 | 11233387500 | 48550 | 48650 | 48650 | 48550 | 31 |
| 392 | 20240419 | 143500 | 11231881550 | 48550 | 48600 | 48700 | 48550 | 452 |
| 393 | 20240419 | 143400 | 11209875700 | 48700 | 48650 | 48700 | 48650 | 58 |
| 394 | 20240419 | 143300 | 11207051700 | 48650 | 48700 | 48750 | 48650 | 519 |
| 395 | 20240419 | 143200 | 11181751450 | 48700 | 48750 | 48800 | 48700 | 228 |
| 396 | 20240419 | 143100 | 11170636550 | 48750 | 48650 | 48800 | 48650 | 431 |
| 397 | 20240419 | 143000 | 11149625500 | 48650 | 48600 | 48650 | 48550 | 143 |
| 398 | 20240419 | 142900 | 11142669750 | 48600 | 48600 | 48650 | 48600 | 87 |
| 399 | 20240419 | 142800 | 11138440400 | 48600 | 48600 | 48600 | 48600 | 21 |
| 400 | 20240419 | 142700 | 11137419800 | 48450 | 48450 | 48450 | 48450 | 11 |
| 401 | 20240419 | 142600 | 11136886850 | 48400 | 48450 | 48550 | 48400 | 558 |
| 402 | 20240419 | 142500 | 11109860150 | 48450 | 48450 | 48450 | 48450 | 258 |
| 403 | 20240419 | 142400 | 11097360050 | 48400 | 48550 | 48550 | 48400 | 265 |
| 404 | 20240419 | 142300 | 11084523700 | 48500 | 48450 | 48500 | 48450 | 99 |
| 405 | 20240419 | 142200 | 11079722250 | 48500 | 48600 | 48600 | 48500 | 157 |
| 406 | 20240419 | 142100 | 11072107150 | 48600 | 48600 | 48600 | 48500 | 232 |
| 407 | 20240419 | 142000 | 11060841650 | 48500 | 48550 | 48650 | 48500 | 378 |
| 408 | 20240419 | 141900 | 11042500800 | 48550 | 48550 | 48550 | 48500 | 360 |
| 409 | 20240419 | 141800 | 11025028250 | 48550 | 48500 | 48550 | 48500 | 85 |
| 410 | 20240419 | 141700 | 11020903550 | 48500 | 48450 | 48500 | 48450 | 26 |
| 411 | 20240419 | 141600 | 11019642850 | 48400 | 48500 | 48500 | 48400 | 22 |
| 412 | 20240419 | 141500 | 11018577400 | 48500 | 48400 | 48500 | 48400 | 141 |
| 413 | 20240419 | 141400 | 11011746150 | 48400 | 48300 | 48400 | 48300 | 15 |
| 414 | 20240419 | 141300 | 11011020350 | 48300 | 48300 | 48450 | 48300 | 354 |
| 415 | 20240419 | 141200 | 10993916750 | 48300 | 48200 | 48300 | 48200 | 7 |
| 416 | 20240419 | 141100 | 10993578750 | 48200 | 48250 | 48250 | 48150 | 87 |
| 417 | 20240419 | 141000 | 10989388400 | 48150 | 48500 | 48500 | 48050 | 2208 |
| 418 | 20240419 | 140900 | 10882744150 | 48550 | 48550 | 48550 | 48550 | 230 |
| 419 | 20240419 | 140800 | 10871577650 | 48550 | 48600 | 48600 | 48550 | 458 |
| 420 | 20240419 | 140700 | 10849319350 | 48600 | 48800 | 48800 | 48600 | 475 |
| 421 | 20240419 | 140600 | 10826181350 | 48800 | 48800 | 48800 | 48750 | 15 |
| 422 | 20240419 | 140500 | 10825450000 | 48800 | 48750 | 48800 | 48750 | 245 |
| 423 | 20240419 | 140400 | 10813494250 | 48750 | 48700 | 48750 | 48700 | 321 |
| 424 | 20240419 | 140300 | 10797853450 | 48700 | 48650 | 48700 | 48650 | 3 |
| 425 | 20240419 | 140200 | 10797707450 | 48650 | 48700 | 48700 | 48650 | 18 |
| 426 | 20240419 | 140100 | 10796831650 | 48600 | 48750 | 48750 | 48600 | 665 |
| 427 | 20240419 | 140000 | 10764476600 | 48750 | 48750 | 48750 | 48700 | 23 |
| 428 | 20240419 | 135900 | 10763355400 | 48750 | 48750 | 48750 | 48750 | 8 |
| 429 | 20240419 | 135800 | 10762965400 | 48750 | 48750 | 48750 | 48750 | 56 |
| 430 | 20240419 | 135700 | 10760235400 | 48750 | 48800 | 48800 | 48700 | 108 |
| 431 | 20240419 | 135600 | 10754971550 | 48800 | 48800 | 48850 | 48800 | 65 |
| 432 | 20240419 | 135500 | 10751799300 | 48800 | 48800 | 48850 | 48800 | 113 |
| 433 | 20240419 | 135400 | 10746284850 | 48800 | 48800 | 48800 | 48700 | 371 |
| 434 | 20240419 | 135300 | 10728209850 | 48750 | 48800 | 48800 | 48750 | 55 |
| 435 | 20240419 | 135200 | 10725526600 | 48800 | 48800 | 48850 | 48800 | 44 |
| 436 | 20240419 | 135100 | 10723378900 | 48850 | 48850 | 48850 | 48850 | 43 |
| 437 | 20240419 | 135000 | 10721278350 | 48850 | 48850 | 48850 | 48750 | 67 |
| 438 | 20240419 | 134900 | 10718008700 | 48750 | 48800 | 48800 | 48750 | 960 |
| 439 | 20240419 | 134800 | 10671207500 | 48750 | 48700 | 48800 | 48700 | 478 |
| 440 | 20240419 | 134700 | 10647901000 | 48700 | 48850 | 48850 | 48700 | 919 |
| 441 | 20240419 | 134600 | 10603110050 | 48800 | 48850 | 48850 | 48800 | 101 |
| 442 | 20240419 | 134500 | 10598180750 | 48850 | 48850 | 48950 | 48800 | 552 |
| 443 | 20240419 | 134400 | 10571233500 | 48850 | 48900 | 48900 | 48850 | 31 |
| 444 | 20240419 | 134300 | 10569719100 | 48850 | 48900 | 48900 | 48850 | 90 |
| 445 | 20240419 | 134200 | 10565318200 | 48900 | 48900 | 48900 | 48900 | 43 |
| 446 | 20240419 | 134100 | 10563215500 | 48900 | 48950 | 48950 | 48900 | 70 |
| 447 | 20240419 | 134000 | 10559791950 | 48950 | 48950 | 48950 | 48950 | 162 |
| 448 | 20240419 | 133900 | 10551862050 | 49000 | 49050 | 49050 | 49000 | 102 |
| 449 | 20240419 | 133800 | 10546862000 | 49000 | 49000 | 49000 | 49000 | 678 |
| 450 | 20240419 | 133700 | 10513640000 | 48950 | 48850 | 48950 | 48850 | 335 |
| 451 | 20240419 | 133600 | 10497257500 | 48850 | 48750 | 48850 | 48750 | 200 |
| 452 | 20240419 | 133500 | 10487489100 | 48800 | 48750 | 48800 | 48650 | 770 |
| 453 | 20240419 | 133400 | 10449990850 | 48800 | 48850 | 48850 | 48800 | 1592 |
| 454 | 20240419 | 133300 | 10372299850 | 48850 | 48850 | 48850 | 48800 | 156 |
| 455 | 20240419 | 133200 | 10364684650 | 48850 | 49000 | 49000 | 48850 | 343 |
| 456 | 20240419 | 133100 | 10347923700 | 48850 | 49050 | 49050 | 48850 | 1118 |
| 457 | 20240419 | 133000 | 10293211150 | 49050 | 49100 | 49100 | 49050 | 357 |
| 458 | 20240419 | 132900 | 10275693000 | 49100 | 49100 | 49100 | 49100 | 102 |
| 459 | 20240419 | 132800 | 10270684800 | 49100 | 49150 | 49150 | 49100 | 101 |
| 460 | 20240419 | 132700 | 10265720700 | 49050 | 49050 | 49200 | 49000 | 409 |
| 461 | 20240419 | 132600 | 10245633500 | 49000 | 49150 | 49250 | 49000 | 1788 |
| 462 | 20240419 | 132500 | 10157812150 | 49250 | 49250 | 49250 | 49150 | 499 |
| 463 | 20240419 | 132400 | 10133244100 | 49100 | 49350 | 49450 | 49100 | 1970 |
| 464 | 20240419 | 132300 | 10036164050 | 49400 | 49350 | 49500 | 49350 | 2426 |
| 465 | 20240419 | 132200 | 9916239500 | 49400 | 49250 | 49400 | 49250 | 1842 |
| 466 | 20240419 | 132100 | 9825431300 | 49250 | 49150 | 49250 | 49150 | 2229 |
| 467 | 20240419 | 132000 | 9715721750 | 49100 | 49000 | 49200 | 48950 | 2383 |
| 468 | 20240419 | 131900 | 9598837650 | 49000 | 49050 | 49050 | 48950 | 874 |
| 469 | 20240419 | 131800 | 9556005200 | 49050 | 48900 | 49050 | 48900 | 2369 |
| 470 | 20240419 | 131700 | 9439954600 | 48900 | 48850 | 48900 | 48800 | 1144 |
| 471 | 20240419 | 131600 | 9384071350 | 48850 | 48650 | 48900 | 48650 | 325 |
| 472 | 20240419 | 131500 | 9368192800 | 48650 | 48400 | 48650 | 48400 | 201 |
| 473 | 20240419 | 131400 | 9358437150 | 48400 | 48400 | 48400 | 48400 | 107 |
| 474 | 20240419 | 131300 | 9353258350 | 48400 | 48500 | 48500 | 48350 | 188 |
| 475 | 20240419 | 131200 | 9344151750 | 48500 | 48850 | 48850 | 48500 | 339 |
| 476 | 20240419 | 131100 | 9327645650 | 48850 | 49000 | 49200 | 48650 | 3340 |
| 477 | 20240419 | 131000 | 9164167700 | 49050 | 48400 | 49050 | 48400 | 2341 |
| 478 | 20240419 | 130900 | 9049895400 | 48400 | 48450 | 48450 | 48400 | 188 |
| 479 | 20240419 | 130800 | 9040793600 | 48400 | 48250 | 48400 | 48250 | 657 |
| 480 | 20240419 | 130700 | 9009046600 | 48200 | 48150 | 48200 | 48150 | 32 |
| 481 | 20240419 | 130600 | 9007504250 | 48100 | 48150 | 48150 | 48100 | 110 |
| 482 | 20240419 | 130500 | 9002207800 | 48400 | 48450 | 48450 | 48400 | 552 |
| 483 | 20240419 | 130400 | 8975474550 | 48500 | 48500 | 48500 | 48500 | 158 |
| 484 | 20240419 | 130300 | 8967811550 | 48450 | 48400 | 48500 | 48400 | 660 |
| 485 | 20240419 | 130200 | 8935846250 | 48500 | 48100 | 48500 | 48100 | 1013 |
| 486 | 20240419 | 130100 | 8886875000 | 48100 | 48200 | 48200 | 48100 | 164 |
| 487 | 20240419 | 130000 | 8878970600 | 48200 | 48000 | 48200 | 47850 | 571 |
| 488 | 20240419 | 125900 | 8851513100 | 48050 | 47900 | 48050 | 47900 | 593 |
| 489 | 20240419 | 125800 | 8823052200 | 47800 | 47800 | 47800 | 47800 | 647 |
| 490 | 20240419 | 125700 | 8792125600 | 47800 | 47850 | 47850 | 47750 | 332 |
| 491 | 20240419 | 125600 | 8776255150 | 47850 | 47900 | 47900 | 47800 | 151 |
| 492 | 20240419 | 125500 | 8769033350 | 47900 | 47800 | 47900 | 47800 | 25 |
| 493 | 20240419 | 125400 | 8767836950 | 47850 | 48000 | 48000 | 47850 | 291 |
| 494 | 20240419 | 125300 | 8753900250 | 47900 | 48000 | 48000 | 47900 | 212 |
| 495 | 20240419 | 125200 | 8743734500 | 48000 | 48050 | 48050 | 48000 | 100 |
| 496 | 20240419 | 125100 | 8738933750 | 48050 | 48050 | 48050 | 48050 | 238 |
| 497 | 20240419 | 125000 | 8727497850 | 48050 | 48200 | 48200 | 48050 | 460 |
| 498 | 20240419 | 124900 | 8705381000 | 48300 | 48300 | 48300 | 48250 | 635 |
| 499 | 20240419 | 124800 | 8674726950 | 48300 | 47950 | 48300 | 47950 | 1101 |
| 500 | 20240419 | 124700 | 8621787450 | 47950 | 47800 | 47950 | 47800 | 211 |
| 501 | 20240419 | 124600 | 8611677300 | 47800 | 47950 | 47950 | 47800 | 266 |
| 502 | 20240419 | 124500 | 8598961350 | 47950 | 47950 | 47950 | 47950 | 42 |
| 503 | 20240419 | 124400 | 8596947450 | 47950 | 47750 | 47950 | 47750 | 181 |
| 504 | 20240419 | 124300 | 8588288800 | 47750 | 47700 | 47900 | 47700 | 704 |
| 505 | 20240419 | 124200 | 8554644800 | 47700 | 47750 | 47800 | 47700 | 447 |
| 506 | 20240419 | 124100 | 8533306200 | 47800 | 47800 | 47800 | 47800 | 31 |
| 507 | 20240419 | 124000 | 8531824400 | 47800 | 47750 | 47800 | 47750 | 33 |
| 508 | 20240419 | 123900 | 8530247850 | 47750 | 47750 | 47750 | 47750 | 146 |
| 509 | 20240419 | 123800 | 8523276350 | 47800 | 47950 | 47950 | 47800 | 1078 |
| 510 | 20240419 | 123700 | 8471704050 | 47950 | 48050 | 48050 | 47950 | 213 |
| 511 | 20240419 | 123600 | 8461483000 | 48100 | 47950 | 48100 | 47950 | 498 |
| 512 | 20240419 | 123500 | 8437587200 | 48000 | 47900 | 48050 | 47900 | 693 |
| 513 | 20240419 | 123400 | 8404329700 | 47950 | 47800 | 47950 | 47800 | 284 |
| 514 | 20240419 | 123300 | 8390729950 | 47850 | 47700 | 47850 | 47700 | 56 |
| 515 | 20240419 | 123200 | 8388051800 | 47750 | 47800 | 47800 | 47700 | 715 |
| 516 | 20240419 | 123100 | 8353895850 | 47850 | 47600 | 47850 | 47600 | 592 |
| 517 | 20240419 | 123000 | 8325598400 | 47500 | 47700 | 47700 | 47500 | 261 |
| 518 | 20240419 | 122900 | 8313164850 | 47750 | 47750 | 47750 | 47750 | 6 |
| 519 | 20240419 | 122800 | 8312878350 | 47750 | 47800 | 47850 | 47650 | 153 |
| 520 | 20240419 | 122700 | 8305578350 | 47850 | 47850 | 47850 | 47800 | 626 |
| 521 | 20240419 | 122600 | 8275624300 | 47850 | 47850 | 47850 | 47850 | 130 |
| 522 | 20240419 | 122500 | 8269403800 | 47850 | 47750 | 47850 | 47700 | 205 |
| 523 | 20240419 | 122400 | 8259624200 | 47850 | 47750 | 47850 | 47750 | 1268 |
| 524 | 20240419 | 122300 | 8198989100 | 47700 | 47550 | 47750 | 47500 | 484 |
| 525 | 20240419 | 122200 | 8175937200 | 47550 | 47450 | 47600 | 47400 | 193 |
| 526 | 20240419 | 122100 | 8166765750 | 47450 | 47450 | 47450 | 47450 | 5 |
| 527 | 20240419 | 122000 | 8166528500 | 47450 | 47400 | 47450 | 47350 | 404 |
| 528 | 20240419 | 121900 | 8147391850 | 47450 | 47500 | 47550 | 47450 | 146 |
| 529 | 20240419 | 121800 | 8140460450 | 47500 | 47400 | 47500 | 47400 | 201 |
| 530 | 20240419 | 121700 | 8130924350 | 47450 | 47400 | 47450 | 47400 | 132 |
| 531 | 20240419 | 121600 | 8124665800 | 47400 | 47300 | 47400 | 47300 | 293 |
| 532 | 20240419 | 121500 | 8110794950 | 47300 | 47200 | 47300 | 47200 | 318 |
| 533 | 20240419 | 121400 | 8095759150 | 47250 | 47250 | 47250 | 47250 | 15 |
| 534 | 20240419 | 121300 | 8095050400 | 47100 | 47150 | 47250 | 47100 | 577 |
| 535 | 20240419 | 121200 | 8067848300 | 47000 | 47150 | 47150 | 47000 | 911 |
| 536 | 20240419 | 121100 | 8024900400 | 47150 | 47350 | 47350 | 47150 | 614 |
| 537 | 20240419 | 121000 | 7995881550 | 47300 | 47300 | 47300 | 47300 | 282 |
| 538 | 20240419 | 120900 | 7982542950 | 47250 | 47250 | 47250 | 47250 | 98 |
| 539 | 20240419 | 120800 | 7977912450 | 47250 | 47300 | 47300 | 47250 | 162 |
| 540 | 20240419 | 120700 | 7970249950 | 47300 | 47300 | 47300 | 47250 | 476 |
| 541 | 20240419 | 120600 | 7947749900 | 47300 | 47350 | 47350 | 47150 | 567 |
| 542 | 20240419 | 120500 | 7920937450 | 47350 | 47150 | 47550 | 47050 | 1306 |
| 543 | 20240419 | 120400 | 7859107300 | 47150 | 47000 | 47150 | 47000 | 750 |
| 544 | 20240419 | 120300 | 7823791400 | 47050 | 46750 | 47100 | 46750 | 801 |
| 545 | 20240419 | 120200 | 7786150900 | 46800 | 46550 | 46800 | 46500 | 763 |
| 546 | 20240419 | 120100 | 7750592300 | 46600 | 46550 | 46600 | 46500 | 163 |
| 547 | 20240419 | 120000 | 7743004700 | 46600 | 46400 | 46600 | 46400 | 1357 |
| 548 | 20240419 | 115900 | 7679863500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 549 | 20240419 | 115800 | 7679863500 | 46350 | 46300 | 46350 | 46300 | 286 |
| 550 | 20240419 | 115700 | 7666619150 | 46250 | 46250 | 46250 | 46250 | 199 |
| 551 | 20240419 | 115600 | 7657415400 | 46250 | 46150 | 46250 | 46150 | 73 |
| 552 | 20240419 | 115500 | 7654041450 | 46100 | 46150 | 46150 | 46100 | 100 |
| 553 | 20240419 | 115400 | 7649431300 | 46200 | 46050 | 46200 | 46050 | 399 |
| 554 | 20240419 | 115300 | 7631057200 | 46050 | 46100 | 46100 | 46050 | 752 |
| 555 | 20240419 | 115200 | 7596413050 | 46100 | 46050 | 46150 | 46050 | 203 |
| 556 | 20240419 | 115100 | 7587054450 | 46050 | 46500 | 46500 | 46050 | 1783 |
| 557 | 20240419 | 115000 | 7504753700 | 46500 | 46450 | 46500 | 46400 | 67 |
| 558 | 20240419 | 114900 | 7501638700 | 46400 | 46200 | 46400 | 46200 | 393 |
| 559 | 20240419 | 114800 | 7483460950 | 46200 | 46150 | 46200 | 46150 | 416 |
| 560 | 20240419 | 114700 | 7464262400 | 46150 | 46100 | 46150 | 46100 | 226 |
| 561 | 20240419 | 114600 | 7453841700 | 46150 | 46200 | 46200 | 46100 | 50 |
| 562 | 20240419 | 114500 | 7451534500 | 46100 | 46150 | 46150 | 46100 | 247 |
| 563 | 20240419 | 114400 | 7440147450 | 46100 | 46100 | 46150 | 46100 | 268 |
| 564 | 20240419 | 114300 | 7427788750 | 46100 | 46100 | 46100 | 46000 | 691 |
| 565 | 20240419 | 114200 | 7395954550 | 46100 | 46050 | 46100 | 46050 | 275 |
| 566 | 20240419 | 114100 | 7383278600 | 46050 | 46500 | 46500 | 46050 | 1184 |
| 567 | 20240419 | 114000 | 7328490500 | 46550 | 46450 | 46600 | 46450 | 17 |
| 568 | 20240419 | 113900 | 7327698950 | 46500 | 46250 | 46500 | 46250 | 445 |
| 569 | 20240419 | 113800 | 7307034400 | 46250 | 46200 | 46250 | 46200 | 60 |
| 570 | 20240419 | 113700 | 7304261050 | 46250 | 46100 | 46250 | 46100 | 174 |
| 571 | 20240419 | 113600 | 7296228800 | 46100 | 46250 | 46250 | 46000 | 3761 |
| 572 | 20240419 | 113500 | 7122977300 | 46350 | 46200 | 46350 | 46200 | 123 |
| 573 | 20240419 | 113400 | 7117292950 | 46200 | 46300 | 46300 | 46200 | 763 |
| 574 | 20240419 | 113300 | 7082019200 | 46350 | 46500 | 46500 | 46300 | 465 |
| 575 | 20240419 | 113200 | 7060447650 | 46500 | 46450 | 46550 | 46450 | 73 |
| 576 | 20240419 | 113100 | 7057053450 | 46450 | 46500 | 46500 | 46450 | 537 |
| 577 | 20240419 | 113000 | 7032095600 | 46650 | 46700 | 46700 | 46600 | 584 |
| 578 | 20240419 | 112900 | 7004865300 | 46700 | 46750 | 46900 | 46650 | 621 |
| 579 | 20240419 | 112800 | 6975892700 | 46650 | 46600 | 46900 | 46600 | 731 |
| 580 | 20240419 | 112700 | 6941729250 | 46600 | 46450 | 46600 | 46450 | 250 |
| 581 | 20240419 | 112600 | 6930104500 | 46500 | 46400 | 46500 | 46400 | 100 |
| 582 | 20240419 | 112500 | 6925464400 | 46350 | 46350 | 46500 | 46350 | 71 |
| 583 | 20240419 | 112400 | 6922173350 | 46500 | 46350 | 46500 | 46200 | 2850 |
| 584 | 20240419 | 112300 | 6790197900 | 46350 | 46450 | 46450 | 46350 | 632 |
| 585 | 20240419 | 112200 | 6760885750 | 46400 | 46600 | 46600 | 46400 | 344 |
| 586 | 20240419 | 112100 | 6744907250 | 46650 | 46500 | 46650 | 46400 | 772 |
| 587 | 20240419 | 112000 | 6709018400 | 46450 | 46500 | 46500 | 46450 | 712 |
| 588 | 20240419 | 111900 | 6675941450 | 46500 | 46650 | 46650 | 46500 | 303 |
| 589 | 20240419 | 111800 | 6661851200 | 46650 | 46550 | 46650 | 46500 | 476 |
| 590 | 20240419 | 111700 | 6639714900 | 46500 | 46500 | 46650 | 46500 | 295 |
| 591 | 20240419 | 111600 | 6625995900 | 46700 | 46500 | 46700 | 46500 | 188 |
| 592 | 20240419 | 111500 | 6617246400 | 46500 | 46500 | 46600 | 46500 | 386 |
| 593 | 20240419 | 111400 | 6599296600 | 46500 | 46600 | 46600 | 46500 | 980 |
| 594 | 20240419 | 111300 | 6553692600 | 46700 | 46900 | 46900 | 46700 | 424 |
| 595 | 20240419 | 111200 | 6533863700 | 46900 | 47150 | 47150 | 46900 | 312 |
| 596 | 20240419 | 111100 | 6519192100 | 46950 | 46850 | 47150 | 46850 | 402 |
| 597 | 20240419 | 111000 | 6500250700 | 47100 | 47000 | 47100 | 46950 | 301 |
| 598 | 20240419 | 110900 | 6486100200 | 47000 | 46750 | 47000 | 46700 | 1439 |
| 599 | 20240419 | 110800 | 6418778650 | 46750 | 46650 | 46750 | 46650 | 168 |
| 600 | 20240419 | 110700 | 6410930100 | 46650 | 46650 | 46650 | 46450 | 1868 |
| 601 | 20240419 | 110600 | 6324008650 | 46550 | 46650 | 46650 | 46550 | 529 |
| 602 | 20240419 | 110500 | 6299367050 | 46650 | 46450 | 46650 | 46450 | 180 |
| 603 | 20240419 | 110400 | 6290992250 | 46400 | 46500 | 46550 | 46350 | 1205 |
| 604 | 20240419 | 110300 | 6234993000 | 46500 | 46800 | 46800 | 46500 | 2293 |
| 605 | 20240419 | 110200 | 6128128100 | 46800 | 46850 | 46850 | 46700 | 925 |
| 606 | 20240419 | 110100 | 6084856350 | 46850 | 46650 | 46900 | 46650 | 226 |
| 607 | 20240419 | 110000 | 6074277650 | 46800 | 46850 | 46850 | 46600 | 520 |
| 608 | 20240419 | 105900 | 6050024750 | 46800 | 46600 | 46800 | 46500 | 665 |
| 609 | 20240419 | 105800 | 6019076550 | 46550 | 46600 | 46850 | 46500 | 2622 |
| 610 | 20240419 | 105700 | 5897068600 | 46600 | 47150 | 47200 | 46600 | 7076 |
| 611 | 20240419 | 105600 | 5565123050 | 47150 | 47150 | 47200 | 47150 | 604 |
| 612 | 20240419 | 105500 | 5536631500 | 47250 | 47300 | 47300 | 47150 | 916 |
| 613 | 20240419 | 105400 | 5493389300 | 47350 | 47250 | 47400 | 47200 | 378 |
| 614 | 20240419 | 105300 | 5475527950 | 47250 | 47350 | 47400 | 47250 | 310 |
| 615 | 20240419 | 105200 | 5460873250 | 47450 | 47450 | 47500 | 47450 | 259 |
| 616 | 20240419 | 105100 | 5448583650 | 47450 | 47300 | 47550 | 47250 | 807 |
| 617 | 20240419 | 105000 | 5410300800 | 47250 | 47250 | 47450 | 47250 | 212 |
| 618 | 20240419 | 104900 | 5400274250 | 47350 | 47450 | 47450 | 47250 | 374 |
| 619 | 20240419 | 104800 | 5382575700 | 47500 | 47500 | 47550 | 47500 | 277 |
| 620 | 20240419 | 104700 | 5369413200 | 47500 | 47500 | 47500 | 47500 | 81 |
| 621 | 20240419 | 104600 | 5365565700 | 47500 | 47500 | 47600 | 47350 | 39 |
| 622 | 20240419 | 104500 | 5363713400 | 47600 | 47600 | 47600 | 47200 | 949 |
| 623 | 20240419 | 104400 | 5318693600 | 47850 | 47750 | 47950 | 47750 | 210 |
| 624 | 20240419 | 104300 | 5308642000 | 47750 | 47650 | 47750 | 47550 | 422 |
| 625 | 20240419 | 104200 | 5288572600 | 47600 | 47750 | 47750 | 47600 | 341 |
| 626 | 20240419 | 104100 | 5272327950 | 47650 | 47550 | 47750 | 47550 | 112 |
| 627 | 20240419 | 104000 | 5266998150 | 47550 | 47550 | 47600 | 47550 | 34 |
| 628 | 20240419 | 103900 | 5265380350 | 47600 | 47950 | 48000 | 47600 | 365 |
| 629 | 20240419 | 103800 | 5247974550 | 47950 | 47600 | 48000 | 47600 | 411 |
| 630 | 20240419 | 103700 | 5228315950 | 47850 | 47350 | 47850 | 47350 | 372 |
| 631 | 20240419 | 103600 | 5210616150 | 47350 | 47400 | 47700 | 47200 | 297 |
| 632 | 20240419 | 103500 | 5196510750 | 47250 | 47200 | 47550 | 47200 | 2352 |
| 633 | 20240419 | 103400 | 5085444250 | 47150 | 47200 | 47250 | 47100 | 332 |
| 634 | 20240419 | 103300 | 5069780400 | 47200 | 47100 | 47200 | 47000 | 2179 |
| 635 | 20240419 | 103200 | 4967289750 | 47050 | 47250 | 47300 | 47050 | 1949 |
| 636 | 20240419 | 103100 | 4875414700 | 47300 | 47700 | 47700 | 47300 | 1873 |
| 637 | 20240419 | 103000 | 4786703450 | 47700 | 47500 | 47700 | 47350 | 1123 |
| 638 | 20240419 | 102900 | 4733412700 | 47500 | 47650 | 47750 | 47500 | 2011 |
| 639 | 20240419 | 102800 | 4637805900 | 47650 | 47900 | 47900 | 47600 | 1772 |
| 640 | 20240419 | 102700 | 4553261100 | 47850 | 47850 | 47950 | 47850 | 57 |
| 641 | 20240419 | 102600 | 4550533100 | 47850 | 47900 | 47950 | 47850 | 680 |
| 642 | 20240419 | 102500 | 4517977850 | 47900 | 47950 | 47950 | 47900 | 327 |
| 643 | 20240419 | 102400 | 4502299150 | 47950 | 47950 | 48050 | 47950 | 593 |
| 644 | 20240419 | 102300 | 4473848550 | 47950 | 47900 | 48100 | 47850 | 314 |
| 645 | 20240419 | 102200 | 4458789400 | 47950 | 48150 | 48150 | 47900 | 212 |
| 646 | 20240419 | 102100 | 4448610750 | 48100 | 48400 | 48450 | 47800 | 2711 |
| 647 | 20240419 | 102000 | 4318071150 | 48400 | 48400 | 48450 | 48400 | 322 |
| 648 | 20240419 | 101900 | 4302482100 | 48450 | 48600 | 48600 | 48400 | 250 |
| 649 | 20240419 | 101800 | 4290357250 | 48500 | 48600 | 48850 | 48500 | 453 |
| 650 | 20240419 | 101700 | 4268353950 | 48600 | 48400 | 48900 | 48400 | 885 |
| 651 | 20240419 | 101600 | 4225463400 | 48450 | 48750 | 48750 | 48400 | 2127 |
| 652 | 20240419 | 101500 | 4122142200 | 48750 | 49200 | 49400 | 48700 | 2726 |
| 653 | 20240419 | 101400 | 3988616750 | 49400 | 49300 | 49450 | 49200 | 2082 |
| 654 | 20240419 | 101300 | 3885954650 | 49300 | 49200 | 49350 | 49200 | 438 |
| 655 | 20240419 | 101200 | 3864371400 | 49200 | 49100 | 49250 | 49050 | 370 |
| 656 | 20240419 | 101100 | 3846200150 | 49150 | 49100 | 49150 | 49050 | 395 |
| 657 | 20240419 | 101000 | 3826805350 | 49150 | 49350 | 49350 | 49150 | 732 |
| 658 | 20240419 | 100900 | 3790749300 | 49350 | 49350 | 49350 | 49250 | 642 |
| 659 | 20240419 | 100800 | 3759099450 | 49350 | 49400 | 49450 | 49250 | 592 |
| 660 | 20240419 | 100700 | 3729898900 | 49500 | 49500 | 49550 | 49200 | 235 |
| 661 | 20240419 | 100600 | 3718272850 | 49500 | 49150 | 49500 | 49000 | 452 |
| 662 | 20240419 | 100500 | 3696058650 | 49050 | 49400 | 49550 | 49000 | 1529 |
| 663 | 20240419 | 100400 | 3620976800 | 49400 | 49500 | 49550 | 49200 | 909 |
| 664 | 20240419 | 100300 | 3576099600 | 49550 | 49600 | 49600 | 49350 | 763 |
| 665 | 20240419 | 100200 | 3538364800 | 49600 | 49800 | 49800 | 49500 | 1151 |
| 666 | 20240419 | 100100 | 3481252400 | 49800 | 49750 | 49800 | 49650 | 1901 |
| 667 | 20240419 | 100000 | 3386695150 | 49750 | 49750 | 49800 | 49650 | 2627 |
| 668 | 20240419 | 095900 | 3255972350 | 49700 | 49600 | 49800 | 49550 | 6033 |
| 669 | 20240419 | 095800 | 2956184350 | 49600 | 49150 | 49600 | 49150 | 3982 |
| 670 | 20240419 | 095700 | 2759283800 | 49100 | 49100 | 49150 | 49050 | 359 |
| 671 | 20240419 | 095600 | 2741647850 | 49100 | 49000 | 49100 | 49000 | 318 |
| 672 | 20240419 | 095500 | 2726049600 | 49100 | 49100 | 49150 | 49000 | 280 |
| 673 | 20240419 | 095400 | 2712303700 | 49150 | 49100 | 49150 | 49050 | 578 |
| 674 | 20240419 | 095300 | 2683936300 | 49100 | 49100 | 49150 | 49050 | 1149 |
| 675 | 20240419 | 095200 | 2627522350 | 49200 | 49100 | 49200 | 49100 | 1311 |
| 676 | 20240419 | 095100 | 2563102350 | 49100 | 49250 | 49250 | 49100 | 1295 |
| 677 | 20240419 | 095000 | 2499426700 | 49250 | 49300 | 49300 | 49100 | 1200 |
| 678 | 20240419 | 094900 | 2440371200 | 49300 | 49250 | 49400 | 49200 | 3530 |
| 679 | 20240419 | 094800 | 2266337250 | 49250 | 49050 | 49250 | 49050 | 1132 |
| 680 | 20240419 | 094700 | 2210668950 | 49000 | 48950 | 49000 | 48950 | 589 |
| 681 | 20240419 | 094600 | 2181816500 | 48950 | 48800 | 49000 | 48800 | 734 |
| 682 | 20240419 | 094500 | 2145894900 | 48750 | 48700 | 48750 | 48700 | 155 |
| 683 | 20240419 | 094400 | 2138339350 | 48700 | 48700 | 48750 | 48550 | 674 |
| 684 | 20240419 | 094300 | 2105581000 | 48750 | 48650 | 48800 | 48550 | 451 |
| 685 | 20240419 | 094200 | 2083641400 | 48550 | 48800 | 48800 | 48450 | 2166 |
| 686 | 20240419 | 094100 | 1978285500 | 48800 | 48800 | 49000 | 48800 | 962 |
| 687 | 20240419 | 094000 | 1931264700 | 48800 | 48700 | 48800 | 48700 | 118 |
| 688 | 20240419 | 093900 | 1925509400 | 48650 | 48600 | 48800 | 48550 | 470 |
| 689 | 20240419 | 093800 | 1902620950 | 48800 | 48850 | 48850 | 48550 | 613 |
| 690 | 20240419 | 093700 | 1872761700 | 48900 | 48550 | 48950 | 48550 | 984 |
| 691 | 20240419 | 093600 | 1824735150 | 48500 | 48550 | 48550 | 48500 | 119 |
| 692 | 20240419 | 093500 | 1818958700 | 48500 | 48450 | 48550 | 48400 | 709 |
| 693 | 20240419 | 093400 | 1784594300 | 48300 | 48400 | 48400 | 48300 | 179 |
| 694 | 20240419 | 093300 | 1775946400 | 48300 | 48400 | 48500 | 48300 | 285 |
| 695 | 20240419 | 093200 | 1762148550 | 48300 | 48300 | 48300 | 48300 | 246 |
| 696 | 20240419 | 093100 | 1750266750 | 48150 | 48150 | 48200 | 48150 | 203 |
| 697 | 20240419 | 093000 | 1740490800 | 48150 | 47850 | 48150 | 47850 | 215 |
| 698 | 20240419 | 092900 | 1730171650 | 47800 | 48300 | 48300 | 47800 | 792 |
| 699 | 20240419 | 092800 | 1692153400 | 48300 | 48450 | 48450 | 48250 | 207 |
| 700 | 20240419 | 092700 | 1682138600 | 48500 | 48600 | 48600 | 48500 | 420 |
| 701 | 20240419 | 092600 | 1661735550 | 48600 | 48300 | 48650 | 48300 | 1074 |
| 702 | 20240419 | 092500 | 1609661750 | 48300 | 48000 | 48300 | 47900 | 1254 |
| 703 | 20240419 | 092400 | 1549378250 | 48000 | 47900 | 48000 | 47750 | 751 |
| 704 | 20240419 | 092300 | 1513451800 | 47850 | 47450 | 47850 | 47350 | 813 |
| 705 | 20240419 | 092200 | 1474833200 | 47400 | 47600 | 47850 | 47400 | 3387 |
| 706 | 20240419 | 092100 | 1313833100 | 47600 | 47750 | 47850 | 47600 | 775 |
| 707 | 20240419 | 092000 | 1276899100 | 47700 | 47750 | 47850 | 47700 | 835 |
| 708 | 20240419 | 091900 | 1237064600 | 47750 | 47900 | 47900 | 47750 | 476 |
| 709 | 20240419 | 091800 | 1214308350 | 47900 | 48000 | 48000 | 47900 | 416 |
| 710 | 20240419 | 091700 | 1194352350 | 48000 | 48000 | 48000 | 47950 | 398 |
| 711 | 20240419 | 091600 | 1175249300 | 48000 | 47900 | 48050 | 47900 | 240 |
| 712 | 20240419 | 091500 | 1163735700 | 47850 | 47900 | 48000 | 47800 | 712 |
| 713 | 20240419 | 091400 | 1129613300 | 47900 | 47850 | 48000 | 47850 | 701 |
| 714 | 20240419 | 091300 | 1096052750 | 47850 | 47800 | 48000 | 47700 | 630 |
| 715 | 20240419 | 091200 | 1065950800 | 47850 | 47900 | 47950 | 47650 | 2343 |
| 716 | 20240419 | 091100 | 953965750 | 47900 | 48050 | 48350 | 47900 | 1153 |
| 717 | 20240419 | 091000 | 898582400 | 48050 | 48150 | 48200 | 48050 | 804 |
| 718 | 20240419 | 090900 | 859907700 | 48150 | 48150 | 48200 | 48100 | 816 |
| 719 | 20240419 | 090800 | 820627350 | 48200 | 48200 | 48350 | 48100 | 2362 |
| 720 | 20240419 | 090700 | 706798550 | 48200 | 48300 | 48350 | 48200 | 996 |
| 721 | 20240419 | 090600 | 658719800 | 48350 | 48450 | 48450 | 48300 | 845 |
| 722 | 20240419 | 090500 | 617858600 | 48450 | 48700 | 48750 | 48450 | 660 |
| 723 | 20240419 | 090400 | 585800050 | 48700 | 49100 | 49100 | 48700 | 679 |
| 724 | 20240419 | 090300 | 552685800 | 49100 | 49350 | 49500 | 49000 | 3905 |
| 725 | 20240419 | 090200 | 360298800 | 49300 | 49100 | 49350 | 49000 | 2729 |
| 726 | 20240419 | 090100 | 225950850 | 49100 | 48350 | 49100 | 48300 | 2600 |
| 727 | 20240419 | 090000 | 99233700 | 48300 | 48700 | 48700 | 48250 | 1902 |