35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240419 | 200000 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 2629 |
| 3 | 20240419 | 195900 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 4 | 20240419 | 195800 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 5 | 20240419 | 195700 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 6 | 20240419 | 195600 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 7 | 20240419 | 195500 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 8 | 20240419 | 195400 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 9 | 20240419 | 195300 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 10 | 20240419 | 195200 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 11 | 20240419 | 195100 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 12 | 20240419 | 195000 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 13 | 20240419 | 194900 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 14 | 20240419 | 194800 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 15 | 20240419 | 194700 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 16 | 20240419 | 194600 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 17 | 20240419 | 194500 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 18 | 20240419 | 194400 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 19 | 20240419 | 194300 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 20 | 20240419 | 194200 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 21 | 20240419 | 194100 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 22 | 20240419 | 194000 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 23 | 20240419 | 193900 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 24 | 20240419 | 193800 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 25 | 20240419 | 193700 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 26 | 20240419 | 193600 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 27 | 20240419 | 193500 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 28 | 20240419 | 193400 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 29 | 20240419 | 193300 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 30 | 20240419 | 193200 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 31 | 20240419 | 193100 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 32 | 20240419 | 193000 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 2629 |
| 33 | 20240419 | 192900 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 34 | 20240419 | 192800 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 35 | 20240419 | 192700 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 36 | 20240419 | 192600 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 37 | 20240419 | 192500 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 38 | 20240419 | 192400 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 39 | 20240419 | 192300 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 40 | 20240419 | 192200 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 41 | 20240419 | 192100 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 42 | 20240419 | 192000 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 43 | 20240419 | 191900 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 44 | 20240419 | 191800 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 45 | 20240419 | 191700 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 46 | 20240419 | 191600 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 47 | 20240419 | 191500 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 48 | 20240419 | 191400 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 49 | 20240419 | 191300 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 50 | 20240419 | 191200 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 51 | 20240419 | 191100 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 52 | 20240419 | 191000 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 53 | 20240419 | 190900 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 54 | 20240419 | 190800 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 55 | 20240419 | 190700 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 56 | 20240419 | 190600 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 57 | 20240419 | 190500 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 58 | 20240419 | 190400 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 59 | 20240419 | 190300 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 60 | 20240419 | 190200 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 61 | 20240419 | 190100 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 62 | 20240419 | 190000 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 2629 |
| 63 | 20240419 | 185900 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 64 | 20240419 | 185800 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 65 | 20240419 | 185700 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 66 | 20240419 | 185600 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 67 | 20240419 | 185500 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 68 | 20240419 | 185400 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 69 | 20240419 | 185300 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 70 | 20240419 | 185200 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 71 | 20240419 | 185100 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 72 | 20240419 | 185000 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 73 | 20240419 | 184900 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 74 | 20240419 | 184800 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 75 | 20240419 | 184700 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 76 | 20240419 | 184600 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 77 | 20240419 | 184500 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 78 | 20240419 | 184400 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 79 | 20240419 | 184300 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 80 | 20240419 | 184200 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 81 | 20240419 | 184100 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 82 | 20240419 | 184000 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 83 | 20240419 | 183900 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 84 | 20240419 | 183800 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 85 | 20240419 | 183700 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 86 | 20240419 | 183600 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 87 | 20240419 | 183500 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 88 | 20240419 | 183400 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 89 | 20240419 | 183300 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 90 | 20240419 | 183200 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 91 | 20240419 | 183100 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 92 | 20240419 | 183000 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 2629 |
| 93 | 20240419 | 182900 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 94 | 20240419 | 182800 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 95 | 20240419 | 182700 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 96 | 20240419 | 182600 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 97 | 20240419 | 182500 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 98 | 20240419 | 182400 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 99 | 20240419 | 182300 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 100 | 20240419 | 182200 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 101 | 20240419 | 182100 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 102 | 20240419 | 182000 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 103 | 20240419 | 181900 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 104 | 20240419 | 181800 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 105 | 20240419 | 181700 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 106 | 20240419 | 181600 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 107 | 20240419 | 181500 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 108 | 20240419 | 181400 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 109 | 20240419 | 181300 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 110 | 20240419 | 181200 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 111 | 20240419 | 181100 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 112 | 20240419 | 181000 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 113 | 20240419 | 180900 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 114 | 20240419 | 180800 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 115 | 20240419 | 180700 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 116 | 20240419 | 180600 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 117 | 20240419 | 180500 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 118 | 20240419 | 180400 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 119 | 20240419 | 180300 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 120 | 20240419 | 180200 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 121 | 20240419 | 180100 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 122 | 20240419 | 180000 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 2629 |
| 123 | 20240419 | 175900 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 124 | 20240419 | 175800 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 125 | 20240419 | 175700 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 126 | 20240419 | 175600 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 127 | 20240419 | 175500 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 128 | 20240419 | 175400 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 129 | 20240419 | 175300 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 130 | 20240419 | 175200 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 131 | 20240419 | 175100 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 132 | 20240419 | 175000 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 133 | 20240419 | 174900 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 134 | 20240419 | 174800 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 135 | 20240419 | 174700 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 136 | 20240419 | 174600 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 137 | 20240419 | 174500 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 138 | 20240419 | 174400 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 139 | 20240419 | 174300 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 140 | 20240419 | 174200 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 141 | 20240419 | 174100 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 142 | 20240419 | 174000 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 143 | 20240419 | 173900 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 144 | 20240419 | 173800 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 145 | 20240419 | 173700 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 146 | 20240419 | 173600 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 147 | 20240419 | 173500 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 148 | 20240419 | 173400 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 149 | 20240419 | 173300 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 150 | 20240419 | 173200 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 151 | 20240419 | 173100 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 152 | 20240419 | 173000 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 2629 |
| 153 | 20240419 | 172900 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 154 | 20240419 | 172800 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 155 | 20240419 | 172700 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 156 | 20240419 | 172600 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 157 | 20240419 | 172500 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 158 | 20240419 | 172400 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 159 | 20240419 | 172300 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 160 | 20240419 | 172200 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 161 | 20240419 | 172100 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 162 | 20240419 | 172000 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 163 | 20240419 | 171900 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 164 | 20240419 | 171800 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 165 | 20240419 | 171700 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 166 | 20240419 | 171600 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 167 | 20240419 | 171500 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 168 | 20240419 | 171400 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 169 | 20240419 | 171300 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 170 | 20240419 | 171200 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 171 | 20240419 | 171100 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 172 | 20240419 | 171000 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 173 | 20240419 | 170900 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 174 | 20240419 | 170800 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 175 | 20240419 | 170700 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 176 | 20240419 | 170600 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 177 | 20240419 | 170500 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 178 | 20240419 | 170400 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 179 | 20240419 | 170300 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 180 | 20240419 | 170200 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 181 | 20240419 | 170100 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 182 | 20240419 | 170000 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 2629 |
| 183 | 20240419 | 165900 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 184 | 20240419 | 165800 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 185 | 20240419 | 165700 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 186 | 20240419 | 165600 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 187 | 20240419 | 165500 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 188 | 20240419 | 165400 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 189 | 20240419 | 165300 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 190 | 20240419 | 165200 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 191 | 20240419 | 165100 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 192 | 20240419 | 165000 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 193 | 20240419 | 164900 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 194 | 20240419 | 164800 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 195 | 20240419 | 164700 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 196 | 20240419 | 164600 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 197 | 20240419 | 164500 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 198 | 20240419 | 164400 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 199 | 20240419 | 164300 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 200 | 20240419 | 164200 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 201 | 20240419 | 164100 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 202 | 20240419 | 164000 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 203 | 20240419 | 163900 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 204 | 20240419 | 163800 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 205 | 20240419 | 163700 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 206 | 20240419 | 163600 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 207 | 20240419 | 163500 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 208 | 20240419 | 163400 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 209 | 20240419 | 163300 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 210 | 20240419 | 163200 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 211 | 20240419 | 163100 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 212 | 20240419 | 163000 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 2629 |
| 213 | 20240419 | 162900 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 214 | 20240419 | 162800 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 215 | 20240419 | 162700 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 216 | 20240419 | 162600 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 217 | 20240419 | 162500 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 218 | 20240419 | 162400 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 219 | 20240419 | 162300 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 220 | 20240419 | 162200 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 221 | 20240419 | 162100 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 222 | 20240419 | 162000 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 223 | 20240419 | 161900 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 224 | 20240419 | 161800 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 225 | 20240419 | 161700 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 226 | 20240419 | 161600 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 227 | 20240419 | 161500 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 228 | 20240419 | 161400 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 229 | 20240419 | 161300 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 230 | 20240419 | 161200 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 231 | 20240419 | 161100 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 232 | 20240419 | 161000 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 233 | 20240419 | 160900 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 234 | 20240419 | 160800 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 235 | 20240419 | 160700 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 236 | 20240419 | 160600 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 237 | 20240419 | 160500 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 238 | 20240419 | 160400 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 239 | 20240419 | 160300 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 240 | 20240419 | 160200 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 241 | 20240419 | 160100 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 242 | 20240419 | 160000 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 2629 |
| 243 | 20240419 | 155900 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 244 | 20240419 | 155800 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 245 | 20240419 | 155700 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 246 | 20240419 | 155600 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 247 | 20240419 | 155500 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 248 | 20240419 | 155400 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 249 | 20240419 | 155300 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 250 | 20240419 | 155200 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 251 | 20240419 | 155100 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 252 | 20240419 | 155000 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 253 | 20240419 | 154900 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 254 | 20240419 | 154800 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 255 | 20240419 | 154700 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 256 | 20240419 | 154600 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 257 | 20240419 | 154500 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 258 | 20240419 | 154400 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 259 | 20240419 | 154300 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 260 | 20240419 | 154200 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 261 | 20240419 | 154100 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 262 | 20240419 | 154000 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 263 | 20240419 | 153900 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 264 | 20240419 | 153800 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 265 | 20240419 | 153700 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 266 | 20240419 | 153600 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 267 | 20240419 | 153500 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 268 | 20240419 | 153400 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 269 | 20240419 | 153300 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 270 | 20240419 | 153200 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 271 | 20240419 | 153100 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 272 | 20240419 | 153000 | 8530206700 | 43850 | 43850 | 43850 | 43850 | 5258 |
| 273 | 20240419 | 152900 | 8414925050 | 43900 | 43900 | 43900 | 43900 | 0 |
| 274 | 20240419 | 152800 | 8414925050 | 43900 | 43900 | 43900 | 43900 | 0 |
| 275 | 20240419 | 152700 | 8414925050 | 43900 | 43900 | 43900 | 43900 | 0 |
| 276 | 20240419 | 152600 | 8414925050 | 43900 | 43900 | 43900 | 43900 | 0 |
| 277 | 20240419 | 152500 | 8414925050 | 43900 | 43900 | 43900 | 43900 | 0 |
| 278 | 20240419 | 152400 | 8414925050 | 43900 | 43900 | 43900 | 43900 | 0 |
| 279 | 20240419 | 152300 | 8414925050 | 43900 | 43900 | 43900 | 43900 | 0 |
| 280 | 20240419 | 152200 | 8414925050 | 43900 | 43900 | 43900 | 43900 | 0 |
| 281 | 20240419 | 152100 | 8414925050 | 43900 | 43900 | 43900 | 43900 | 0 |
| 282 | 20240419 | 152000 | 8414925050 | 43900 | 43900 | 43900 | 43900 | 0 |
| 283 | 20240419 | 151900 | 8414925050 | 43900 | 43900 | 43900 | 43850 | 546 |
| 284 | 20240419 | 151800 | 8390957850 | 43850 | 43900 | 43900 | 43850 | 259 |
| 285 | 20240419 | 151700 | 8379599350 | 43900 | 43900 | 43900 | 43800 | 303 |
| 286 | 20240419 | 151600 | 8366313050 | 43850 | 43850 | 43900 | 43850 | 626 |
| 287 | 20240419 | 151500 | 8338855350 | 43850 | 43800 | 43850 | 43700 | 2428 |
| 288 | 20240419 | 151400 | 8232451450 | 43750 | 43700 | 43800 | 43700 | 493 |
| 289 | 20240419 | 151300 | 8210889400 | 43800 | 43850 | 43850 | 43650 | 209 |
| 290 | 20240419 | 151200 | 8201740850 | 43850 | 43750 | 43850 | 43600 | 2473 |
| 291 | 20240419 | 151100 | 8093704650 | 43750 | 43850 | 43850 | 43750 | 357 |
| 292 | 20240419 | 151000 | 8078071950 | 43850 | 43800 | 43850 | 43750 | 1387 |
| 293 | 20240419 | 150900 | 8017357500 | 43850 | 43850 | 43950 | 43800 | 2285 |
| 294 | 20240419 | 150800 | 7917103050 | 43900 | 43900 | 43900 | 43850 | 287 |
| 295 | 20240419 | 150700 | 7904515000 | 43900 | 43850 | 43950 | 43850 | 723 |
| 296 | 20240419 | 150600 | 7872783750 | 43900 | 43950 | 43950 | 43850 | 550 |
| 297 | 20240419 | 150500 | 7848649300 | 43950 | 43900 | 43950 | 43900 | 441 |
| 298 | 20240419 | 150400 | 7829279500 | 43950 | 44000 | 44000 | 43900 | 413 |
| 299 | 20240419 | 150300 | 7811138900 | 44000 | 43950 | 44000 | 43850 | 447 |
| 300 | 20240419 | 150200 | 7791506500 | 43950 | 43950 | 43950 | 43900 | 404 |
| 301 | 20240419 | 150100 | 7773766300 | 44000 | 43950 | 44000 | 43900 | 378 |
| 302 | 20240419 | 150000 | 7757160700 | 43950 | 43900 | 43950 | 43900 | 504 |
| 303 | 20240419 | 145900 | 7735021750 | 43900 | 43950 | 43950 | 43900 | 366 |
| 304 | 20240419 | 145800 | 7718948600 | 44000 | 44000 | 44000 | 43950 | 262 |
| 305 | 20240419 | 145700 | 7707432500 | 43950 | 43950 | 44000 | 43950 | 507 |
| 306 | 20240419 | 145600 | 7685146650 | 44000 | 44000 | 44050 | 43950 | 221 |
| 307 | 20240419 | 145500 | 7675424950 | 44000 | 44050 | 44050 | 44000 | 353 |
| 308 | 20240419 | 145400 | 7659890600 | 44000 | 44000 | 44050 | 43950 | 270 |
| 309 | 20240419 | 145300 | 7648007800 | 43950 | 44000 | 44050 | 43950 | 123 |
| 310 | 20240419 | 145200 | 7642598400 | 44000 | 43950 | 44000 | 43950 | 375 |
| 311 | 20240419 | 145100 | 7626100850 | 44000 | 44000 | 44000 | 43950 | 397 |
| 312 | 20240419 | 145000 | 7608636600 | 44000 | 44000 | 44000 | 43950 | 105 |
| 313 | 20240419 | 144900 | 7604020300 | 43950 | 43950 | 44000 | 43950 | 126 |
| 314 | 20240419 | 144800 | 7598481700 | 43950 | 43950 | 44000 | 43950 | 104 |
| 315 | 20240419 | 144700 | 7593909800 | 43950 | 44000 | 44000 | 43950 | 88 |
| 316 | 20240419 | 144600 | 7590041400 | 44000 | 44000 | 44000 | 43950 | 107 |
| 317 | 20240419 | 144500 | 7585334300 | 44000 | 44000 | 44050 | 44000 | 286 |
| 318 | 20240419 | 144400 | 7572750000 | 44000 | 44050 | 44050 | 44000 | 505 |
| 319 | 20240419 | 144300 | 7550524350 | 44050 | 44050 | 44100 | 44050 | 1076 |
| 320 | 20240419 | 144200 | 7503121550 | 44050 | 44050 | 44100 | 44050 | 197 |
| 321 | 20240419 | 144100 | 7494441800 | 44050 | 44050 | 44100 | 44050 | 273 |
| 322 | 20240419 | 144000 | 7482413050 | 44050 | 44050 | 44100 | 44050 | 138 |
| 323 | 20240419 | 143900 | 7476334000 | 44050 | 44050 | 44100 | 44050 | 153 |
| 324 | 20240419 | 143800 | 7469591500 | 44050 | 44050 | 44100 | 44000 | 124 |
| 325 | 20240419 | 143700 | 7464132150 | 44050 | 44050 | 44050 | 44000 | 197 |
| 326 | 20240419 | 143600 | 7455457800 | 44000 | 44000 | 44050 | 44000 | 129 |
| 327 | 20240419 | 143500 | 7449781150 | 44000 | 44050 | 44100 | 44000 | 332 |
| 328 | 20240419 | 143400 | 7435158250 | 44100 | 44100 | 44150 | 44050 | 156 |
| 329 | 20240419 | 143300 | 7428279200 | 44100 | 44150 | 44150 | 44100 | 112 |
| 330 | 20240419 | 143200 | 7423339750 | 44100 | 44100 | 44150 | 44100 | 234 |
| 331 | 20240419 | 143100 | 7413018300 | 44100 | 44150 | 44150 | 44100 | 139 |
| 332 | 20240419 | 143000 | 7406886300 | 44100 | 44050 | 44150 | 44050 | 3119 |
| 333 | 20240419 | 142900 | 7269328600 | 44000 | 44000 | 44050 | 43950 | 1262 |
| 334 | 20240419 | 142800 | 7213801850 | 43950 | 44000 | 44000 | 43950 | 178 |
| 335 | 20240419 | 142700 | 7205971750 | 44000 | 43950 | 44000 | 43950 | 93 |
| 336 | 20240419 | 142600 | 7201883200 | 43950 | 43950 | 44000 | 43900 | 344 |
| 337 | 20240419 | 142500 | 7186772000 | 44000 | 44000 | 44000 | 43950 | 2258 |
| 338 | 20240419 | 142400 | 7087435000 | 44000 | 44000 | 44050 | 44000 | 103 |
| 339 | 20240419 | 142300 | 7082902000 | 44000 | 44000 | 44050 | 43950 | 680 |
| 340 | 20240419 | 142200 | 7052973450 | 44000 | 43900 | 44000 | 43900 | 599 |
| 341 | 20240419 | 142100 | 7026643800 | 43900 | 43950 | 43950 | 43900 | 255 |
| 342 | 20240419 | 142000 | 7015440900 | 43950 | 43900 | 43950 | 43900 | 108 |
| 343 | 20240419 | 141900 | 7010697100 | 43950 | 43950 | 44000 | 43900 | 853 |
| 344 | 20240419 | 141800 | 6973208300 | 43950 | 43900 | 43950 | 43900 | 111 |
| 345 | 20240419 | 141700 | 6968333000 | 43950 | 43950 | 43950 | 43900 | 280 |
| 346 | 20240419 | 141600 | 6956039850 | 43900 | 43950 | 43950 | 43900 | 68 |
| 347 | 20240419 | 141500 | 6953054500 | 43900 | 43950 | 43950 | 43900 | 34 |
| 348 | 20240419 | 141400 | 6951561250 | 43950 | 43900 | 43950 | 43900 | 184 |
| 349 | 20240419 | 141300 | 6943483350 | 43900 | 43900 | 43900 | 43900 | 39 |
| 350 | 20240419 | 141200 | 6941771250 | 43900 | 43900 | 43900 | 43900 | 62 |
| 351 | 20240419 | 141100 | 6939049450 | 43850 | 43900 | 43900 | 43850 | 72 |
| 352 | 20240419 | 141000 | 6935890300 | 43900 | 43900 | 43900 | 43850 | 133 |
| 353 | 20240419 | 140900 | 6930054000 | 43850 | 43900 | 43950 | 43850 | 143 |
| 354 | 20240419 | 140800 | 6923778950 | 43850 | 43900 | 43900 | 43850 | 393 |
| 355 | 20240419 | 140700 | 6906526650 | 43950 | 43950 | 43950 | 43900 | 425 |
| 356 | 20240419 | 140600 | 6887866450 | 43900 | 43900 | 43950 | 43900 | 175 |
| 357 | 20240419 | 140500 | 6880178350 | 43950 | 43950 | 43950 | 43950 | 14 |
| 358 | 20240419 | 140400 | 6879563050 | 43950 | 43950 | 43950 | 43950 | 2 |
| 359 | 20240419 | 140300 | 6879475150 | 43950 | 43950 | 44000 | 43950 | 132 |
| 360 | 20240419 | 140200 | 6873673500 | 43950 | 43950 | 43950 | 43950 | 71 |
| 361 | 20240419 | 140100 | 6870553050 | 43950 | 43900 | 44000 | 43900 | 87 |
| 362 | 20240419 | 140000 | 6866729500 | 43900 | 43900 | 43950 | 43900 | 407 |
| 363 | 20240419 | 135900 | 6848861850 | 43900 | 43900 | 43900 | 43900 | 20 |
| 364 | 20240419 | 135800 | 6847983850 | 43900 | 43900 | 43900 | 43850 | 21 |
| 365 | 20240419 | 135700 | 6847062200 | 43900 | 43900 | 43900 | 43900 | 15 |
| 366 | 20240419 | 135600 | 6846403700 | 43850 | 43850 | 43850 | 43850 | 40 |
| 367 | 20240419 | 135500 | 6844649700 | 43900 | 43900 | 43900 | 43900 | 29 |
| 368 | 20240419 | 135400 | 6843376600 | 43900 | 43950 | 43950 | 43900 | 311 |
| 369 | 20240419 | 135300 | 6829723550 | 43950 | 43900 | 43950 | 43900 | 285 |
| 370 | 20240419 | 135200 | 6817207800 | 43950 | 44000 | 44000 | 43950 | 44 |
| 371 | 20240419 | 135100 | 6815273600 | 44000 | 44000 | 44000 | 43900 | 213 |
| 372 | 20240419 | 135000 | 6805911950 | 44000 | 44000 | 44000 | 43900 | 230 |
| 373 | 20240419 | 134900 | 6795801700 | 43950 | 43950 | 43950 | 43900 | 230 |
| 374 | 20240419 | 134800 | 6785694200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 375 | 20240419 | 134700 | 6785694200 | 43950 | 44000 | 44000 | 43950 | 29 |
| 376 | 20240419 | 134600 | 6784419350 | 44000 | 44000 | 44000 | 43850 | 1079 |
| 377 | 20240419 | 134500 | 6737024500 | 44000 | 44000 | 44000 | 43950 | 144 |
| 378 | 20240419 | 134400 | 6730688650 | 44000 | 44000 | 44000 | 43950 | 267 |
| 379 | 20240419 | 134300 | 6718943450 | 44000 | 44000 | 44000 | 44000 | 235 |
| 380 | 20240419 | 134200 | 6708603450 | 43950 | 44000 | 44000 | 43950 | 11 |
| 381 | 20240419 | 134100 | 6708119500 | 44000 | 44000 | 44000 | 43950 | 14 |
| 382 | 20240419 | 134000 | 6707503750 | 44000 | 44000 | 44000 | 43950 | 115 |
| 383 | 20240419 | 133900 | 6702444250 | 44000 | 43950 | 44000 | 43950 | 186 |
| 384 | 20240419 | 133800 | 6694269350 | 43950 | 44000 | 44000 | 43950 | 485 |
| 385 | 20240419 | 133700 | 6672953200 | 43950 | 43950 | 43950 | 43950 | 101 |
| 386 | 20240419 | 133600 | 6668514250 | 44000 | 44000 | 44000 | 44000 | 186 |
| 387 | 20240419 | 133500 | 6660330250 | 44000 | 44000 | 44000 | 43950 | 220 |
| 388 | 20240419 | 133400 | 6650660250 | 44000 | 44000 | 44050 | 44000 | 50 |
| 389 | 20240419 | 133300 | 6648460100 | 44000 | 44000 | 44050 | 44000 | 713 |
| 390 | 20240419 | 133200 | 6617084750 | 44000 | 44050 | 44050 | 44000 | 86 |
| 391 | 20240419 | 133100 | 6613297650 | 44050 | 44050 | 44050 | 44000 | 102 |
| 392 | 20240419 | 133000 | 6608806650 | 44050 | 44000 | 44050 | 44000 | 147 |
| 393 | 20240419 | 132900 | 6602332350 | 44050 | 44050 | 44050 | 44050 | 19 |
| 394 | 20240419 | 132800 | 6601495400 | 44000 | 44000 | 44000 | 44000 | 649 |
| 395 | 20240419 | 132700 | 6572939400 | 44000 | 43950 | 44000 | 43950 | 49 |
| 396 | 20240419 | 132600 | 6570783450 | 44000 | 44000 | 44000 | 44000 | 638 |
| 397 | 20240419 | 132500 | 6542711450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 398 | 20240419 | 132400 | 6542711450 | 44050 | 44100 | 44100 | 44050 | 547 |
| 399 | 20240419 | 132300 | 6518600800 | 44050 | 44100 | 44100 | 44050 | 139 |
| 400 | 20240419 | 132200 | 6512473950 | 44100 | 44050 | 44100 | 44050 | 164 |
| 401 | 20240419 | 132100 | 6505248150 | 44050 | 44000 | 44050 | 44000 | 960 |
| 402 | 20240419 | 132000 | 6463005350 | 44000 | 44000 | 44000 | 44000 | 44 |
| 403 | 20240419 | 131900 | 6461069350 | 44000 | 43950 | 44000 | 43950 | 475 |
| 404 | 20240419 | 131800 | 6440191650 | 43950 | 43950 | 43950 | 43900 | 35 |
| 405 | 20240419 | 131700 | 6438653900 | 43900 | 43900 | 43900 | 43850 | 267 |
| 406 | 20240419 | 131600 | 6426934100 | 43900 | 43850 | 43900 | 43800 | 807 |
| 407 | 20240419 | 131500 | 6391567600 | 43850 | 43850 | 43850 | 43850 | 42 |
| 408 | 20240419 | 131400 | 6389725900 | 43800 | 43800 | 43800 | 43800 | 6 |
| 409 | 20240419 | 131300 | 6389463100 | 43800 | 43850 | 43850 | 43800 | 261 |
| 410 | 20240419 | 131200 | 6378029850 | 43850 | 43850 | 43900 | 43850 | 56 |
| 411 | 20240419 | 131100 | 6375573500 | 43800 | 43900 | 43900 | 43800 | 596 |
| 412 | 20240419 | 131000 | 6349446200 | 43900 | 44000 | 44000 | 43900 | 677 |
| 413 | 20240419 | 130900 | 6319707150 | 44000 | 43950 | 44000 | 43950 | 45 |
| 414 | 20240419 | 130800 | 6317728500 | 44000 | 44050 | 44050 | 44000 | 274 |
| 415 | 20240419 | 130700 | 6305667700 | 44050 | 44000 | 44050 | 44000 | 218 |
| 416 | 20240419 | 130600 | 6296073650 | 44000 | 44050 | 44050 | 44000 | 224 |
| 417 | 20240419 | 130500 | 6286211450 | 44050 | 44000 | 44050 | 44000 | 614 |
| 418 | 20240419 | 130400 | 6259174000 | 44000 | 43900 | 44050 | 43850 | 2478 |
| 419 | 20240419 | 130300 | 6150214050 | 43850 | 43900 | 43950 | 43850 | 704 |
| 420 | 20240419 | 130200 | 6119314250 | 43900 | 43850 | 43900 | 43850 | 386 |
| 421 | 20240419 | 130100 | 6102384700 | 43850 | 43900 | 43900 | 43800 | 310 |
| 422 | 20240419 | 130000 | 6088795700 | 43850 | 43850 | 43900 | 43800 | 149 |
| 423 | 20240419 | 125900 | 6082261600 | 43850 | 43850 | 43850 | 43850 | 6 |
| 424 | 20240419 | 125800 | 6081998500 | 43850 | 43850 | 43850 | 43850 | 36 |
| 425 | 20240419 | 125700 | 6080419900 | 43850 | 43850 | 43850 | 43800 | 359 |
| 426 | 20240419 | 125600 | 6064682750 | 43850 | 43850 | 43850 | 43850 | 64 |
| 427 | 20240419 | 125500 | 6061876350 | 43800 | 43750 | 43800 | 43750 | 1095 |
| 428 | 20240419 | 125400 | 6013954250 | 43800 | 43800 | 43850 | 43800 | 293 |
| 429 | 20240419 | 125300 | 6001120150 | 43750 | 43750 | 43800 | 43700 | 142 |
| 430 | 20240419 | 125200 | 5994909050 | 43700 | 43750 | 43750 | 43700 | 41 |
| 431 | 20240419 | 125100 | 5993116350 | 43750 | 43800 | 43800 | 43750 | 82 |
| 432 | 20240419 | 125000 | 5989528500 | 43800 | 43750 | 43800 | 43750 | 60 |
| 433 | 20240419 | 124900 | 5986901400 | 43750 | 43750 | 43800 | 43750 | 304 |
| 434 | 20240419 | 124800 | 5973601300 | 43750 | 43750 | 43750 | 43750 | 7 |
| 435 | 20240419 | 124700 | 5973295050 | 43750 | 43700 | 43750 | 43700 | 11 |
| 436 | 20240419 | 124600 | 5972814150 | 43700 | 43700 | 43700 | 43700 | 104 |
| 437 | 20240419 | 124500 | 5968269350 | 43750 | 43750 | 43750 | 43650 | 79 |
| 438 | 20240419 | 124400 | 5964815950 | 43700 | 43700 | 43700 | 43700 | 53 |
| 439 | 20240419 | 124300 | 5962499850 | 43700 | 43650 | 43750 | 43650 | 1271 |
| 440 | 20240419 | 124200 | 5906956000 | 43700 | 43650 | 43700 | 43650 | 53 |
| 441 | 20240419 | 124100 | 5904641500 | 43650 | 43650 | 43700 | 43650 | 104 |
| 442 | 20240419 | 124000 | 5900101300 | 43650 | 43650 | 43700 | 43650 | 275 |
| 443 | 20240419 | 123900 | 5888096900 | 43650 | 43650 | 43750 | 43600 | 2567 |
| 444 | 20240419 | 123800 | 5775931450 | 43600 | 43750 | 43750 | 43600 | 747 |
| 445 | 20240419 | 123700 | 5743285400 | 43750 | 43750 | 43750 | 43750 | 135 |
| 446 | 20240419 | 123600 | 5737379150 | 43750 | 43750 | 43750 | 43750 | 21 |
| 447 | 20240419 | 123500 | 5736460400 | 43750 | 43750 | 43750 | 43700 | 134 |
| 448 | 20240419 | 123400 | 5730598350 | 43750 | 43750 | 43800 | 43750 | 158 |
| 449 | 20240419 | 123300 | 5723685550 | 43800 | 43800 | 43800 | 43750 | 103 |
| 450 | 20240419 | 123200 | 5719177150 | 43800 | 43800 | 43800 | 43800 | 184 |
| 451 | 20240419 | 123100 | 5711117950 | 43800 | 43700 | 43800 | 43700 | 578 |
| 452 | 20240419 | 123000 | 5685827700 | 43700 | 43700 | 43700 | 43550 | 542 |
| 453 | 20240419 | 122900 | 5662190650 | 43600 | 43750 | 43750 | 43600 | 164 |
| 454 | 20240419 | 122800 | 5655023750 | 43750 | 43750 | 43800 | 43650 | 820 |
| 455 | 20240419 | 122700 | 5619190950 | 43750 | 43800 | 43850 | 43750 | 775 |
| 456 | 20240419 | 122600 | 5585245600 | 43850 | 43800 | 43850 | 43800 | 408 |
| 457 | 20240419 | 122500 | 5567373600 | 43800 | 43700 | 43800 | 43700 | 343 |
| 458 | 20240419 | 122400 | 5552375000 | 43700 | 43600 | 43700 | 43600 | 1367 |
| 459 | 20240419 | 122300 | 5492748400 | 43600 | 43550 | 43600 | 43550 | 26 |
| 460 | 20240419 | 122200 | 5491615300 | 43550 | 43600 | 43600 | 43550 | 216 |
| 461 | 20240419 | 122100 | 5482198000 | 43600 | 43600 | 43600 | 43550 | 264 |
| 462 | 20240419 | 122000 | 5470694800 | 43600 | 43600 | 43600 | 43600 | 77 |
| 463 | 20240419 | 121900 | 5467337600 | 43600 | 43550 | 43600 | 43550 | 815 |
| 464 | 20240419 | 121800 | 5431843400 | 43550 | 43550 | 43550 | 43550 | 74 |
| 465 | 20240419 | 121700 | 5428620700 | 43550 | 43550 | 43550 | 43500 | 27 |
| 466 | 20240419 | 121600 | 5427445750 | 43550 | 43550 | 43550 | 43500 | 174 |
| 467 | 20240419 | 121500 | 5419869100 | 43600 | 43600 | 43600 | 43600 | 28 |
| 468 | 20240419 | 121400 | 5418648300 | 43550 | 43550 | 43600 | 43550 | 1148 |
| 469 | 20240419 | 121300 | 5368646750 | 43550 | 43550 | 43550 | 43550 | 3 |
| 470 | 20240419 | 121200 | 5368516100 | 43550 | 43550 | 43550 | 43550 | 101 |
| 471 | 20240419 | 121100 | 5364117550 | 43550 | 43550 | 43550 | 43550 | 2 |
| 472 | 20240419 | 121000 | 5364030450 | 43500 | 43500 | 43500 | 43500 | 224 |
| 473 | 20240419 | 120900 | 5354286450 | 43500 | 43550 | 43550 | 43500 | 581 |
| 474 | 20240419 | 120800 | 5329012400 | 43550 | 43550 | 43550 | 43550 | 142 |
| 475 | 20240419 | 120700 | 5322828300 | 43550 | 43500 | 43550 | 43500 | 217 |
| 476 | 20240419 | 120600 | 5313388100 | 43500 | 43450 | 43500 | 43450 | 271 |
| 477 | 20240419 | 120500 | 5301599900 | 43500 | 43450 | 43500 | 43400 | 410 |
| 478 | 20240419 | 120400 | 5283779150 | 43450 | 43500 | 43500 | 43450 | 16 |
| 479 | 20240419 | 120300 | 5283083650 | 43500 | 43450 | 43500 | 43450 | 52 |
| 480 | 20240419 | 120200 | 5280824100 | 43500 | 43450 | 43500 | 43450 | 137 |
| 481 | 20240419 | 120100 | 5274868650 | 43450 | 43400 | 43450 | 43300 | 438 |
| 482 | 20240419 | 120000 | 5255867700 | 43400 | 43300 | 43400 | 43300 | 239 |
| 483 | 20240419 | 115900 | 5245507100 | 43350 | 43350 | 43350 | 43350 | 17 |
| 484 | 20240419 | 115800 | 5244770150 | 43300 | 43350 | 43350 | 43300 | 122 |
| 485 | 20240419 | 115700 | 5239486950 | 43300 | 43300 | 43300 | 43300 | 23 |
| 486 | 20240419 | 115600 | 5238491050 | 43300 | 43350 | 43350 | 43300 | 414 |
| 487 | 20240419 | 115500 | 5220564150 | 43350 | 43300 | 43350 | 43300 | 1280 |
| 488 | 20240419 | 115400 | 5165139850 | 43300 | 43300 | 43300 | 43300 | 190 |
| 489 | 20240419 | 115300 | 5156912850 | 43300 | 43300 | 43300 | 43250 | 396 |
| 490 | 20240419 | 115200 | 5139767750 | 43300 | 43250 | 43300 | 43250 | 358 |
| 491 | 20240419 | 115100 | 5124266400 | 43200 | 43150 | 43200 | 43150 | 509 |
| 492 | 20240419 | 115000 | 5102301750 | 43150 | 43150 | 43150 | 43100 | 195 |
| 493 | 20240419 | 114900 | 5093888850 | 43100 | 43100 | 43150 | 43050 | 1267 |
| 494 | 20240419 | 114800 | 5039273450 | 43150 | 43150 | 43150 | 43100 | 340 |
| 495 | 20240419 | 114700 | 5024603500 | 43150 | 43100 | 43150 | 43100 | 866 |
| 496 | 20240419 | 114600 | 4987265750 | 43100 | 43200 | 43200 | 43100 | 503 |
| 497 | 20240419 | 114500 | 4965572000 | 43200 | 43200 | 43200 | 43200 | 103 |
| 498 | 20240419 | 114400 | 4961122400 | 43200 | 43200 | 43200 | 43200 | 31 |
| 499 | 20240419 | 114300 | 4959783200 | 43200 | 43200 | 43200 | 43150 | 716 |
| 500 | 20240419 | 114200 | 4928882050 | 43200 | 43200 | 43200 | 43100 | 46 |
| 501 | 20240419 | 114100 | 4926897000 | 43200 | 43200 | 43250 | 43200 | 46 |
| 502 | 20240419 | 114000 | 4924909700 | 43200 | 43250 | 43250 | 43100 | 1181 |
| 503 | 20240419 | 113900 | 4873933950 | 43200 | 43250 | 43300 | 43200 | 265 |
| 504 | 20240419 | 113800 | 4862465250 | 43200 | 43150 | 43200 | 43150 | 611 |
| 505 | 20240419 | 113700 | 4836099900 | 43200 | 43150 | 43250 | 43150 | 520 |
| 506 | 20240419 | 113600 | 4813660000 | 43300 | 43150 | 43300 | 43150 | 1286 |
| 507 | 20240419 | 113500 | 4758095700 | 43150 | 43150 | 43200 | 43150 | 255 |
| 508 | 20240419 | 113400 | 4747092300 | 43150 | 43100 | 43150 | 43100 | 186 |
| 509 | 20240419 | 113300 | 4739068400 | 43150 | 43150 | 43200 | 43150 | 152 |
| 510 | 20240419 | 113200 | 4732509200 | 43150 | 43150 | 43150 | 43100 | 89 |
| 511 | 20240419 | 113100 | 4728670800 | 43150 | 43150 | 43200 | 43100 | 62 |
| 512 | 20240419 | 113000 | 4725996800 | 43200 | 43100 | 43250 | 43100 | 92 |
| 513 | 20240419 | 112900 | 4722029100 | 43100 | 43300 | 43300 | 43100 | 3134 |
| 514 | 20240419 | 112800 | 4586739000 | 43300 | 43300 | 43350 | 43300 | 818 |
| 515 | 20240419 | 112700 | 4551319550 | 43300 | 43200 | 43300 | 43200 | 201 |
| 516 | 20240419 | 112600 | 4542626350 | 43200 | 43200 | 43250 | 43200 | 98 |
| 517 | 20240419 | 112500 | 4538391950 | 43250 | 43300 | 43300 | 43250 | 144 |
| 518 | 20240419 | 112400 | 4532163250 | 43300 | 43300 | 43300 | 43250 | 580 |
| 519 | 20240419 | 112300 | 4507078050 | 43250 | 43250 | 43250 | 43250 | 160 |
| 520 | 20240419 | 112200 | 4500158050 | 43250 | 43250 | 43300 | 43200 | 520 |
| 521 | 20240419 | 112100 | 4477683000 | 43250 | 43200 | 43250 | 43200 | 393 |
| 522 | 20240419 | 112000 | 4460693050 | 43200 | 43250 | 43250 | 43200 | 206 |
| 523 | 20240419 | 111900 | 4451792750 | 43250 | 43250 | 43250 | 43200 | 276 |
| 524 | 20240419 | 111800 | 4439868150 | 43250 | 43250 | 43300 | 43250 | 171 |
| 525 | 20240419 | 111700 | 4432471750 | 43300 | 43350 | 43400 | 43250 | 528 |
| 526 | 20240419 | 111600 | 4409581650 | 43350 | 43300 | 43350 | 43250 | 757 |
| 527 | 20240419 | 111500 | 4376819000 | 43150 | 43300 | 43350 | 43150 | 1215 |
| 528 | 20240419 | 111400 | 4324253300 | 43300 | 43350 | 43400 | 43300 | 615 |
| 529 | 20240419 | 111300 | 4297608700 | 43400 | 43400 | 43400 | 43350 | 317 |
| 530 | 20240419 | 111200 | 4283853750 | 43400 | 43450 | 43500 | 43400 | 276 |
| 531 | 20240419 | 111100 | 4271867050 | 43450 | 43450 | 43500 | 43450 | 148 |
| 532 | 20240419 | 111000 | 4265436000 | 43500 | 43500 | 43500 | 43450 | 147 |
| 533 | 20240419 | 110900 | 4259042600 | 43550 | 43550 | 43550 | 43500 | 15 |
| 534 | 20240419 | 110800 | 4258389450 | 43550 | 43500 | 43550 | 43500 | 398 |
| 535 | 20240419 | 110700 | 4241061700 | 43500 | 43500 | 43500 | 43450 | 914 |
| 536 | 20240419 | 110600 | 4201313600 | 43500 | 43550 | 43550 | 43450 | 1478 |
| 537 | 20240419 | 110500 | 4136987850 | 43550 | 43500 | 43550 | 43500 | 861 |
| 538 | 20240419 | 110400 | 4099521550 | 43500 | 43600 | 43600 | 43500 | 946 |
| 539 | 20240419 | 110300 | 4058352750 | 43550 | 43600 | 43600 | 43550 | 255 |
| 540 | 20240419 | 110200 | 4047235500 | 43600 | 43600 | 43650 | 43600 | 283 |
| 541 | 20240419 | 110100 | 4034891550 | 43600 | 43450 | 43600 | 43450 | 420 |
| 542 | 20240419 | 110000 | 4016612150 | 43450 | 43650 | 43650 | 43450 | 1879 |
| 543 | 20240419 | 105900 | 3934749550 | 43700 | 43650 | 43700 | 43650 | 493 |
| 544 | 20240419 | 105800 | 3913229700 | 43650 | 43600 | 43650 | 43600 | 730 |
| 545 | 20240419 | 105700 | 3881373450 | 43650 | 43700 | 43700 | 43650 | 809 |
| 546 | 20240419 | 105600 | 3846059350 | 43700 | 43700 | 43700 | 43650 | 297 |
| 547 | 20240419 | 105500 | 3833091200 | 43650 | 43900 | 43900 | 43650 | 1767 |
| 548 | 20240419 | 105400 | 3755766350 | 43950 | 43800 | 43950 | 43800 | 675 |
| 549 | 20240419 | 105300 | 3726150050 | 43850 | 43800 | 43850 | 43800 | 375 |
| 550 | 20240419 | 105200 | 3709721150 | 43900 | 43900 | 43900 | 43850 | 152 |
| 551 | 20240419 | 105100 | 3703049700 | 43900 | 43900 | 43900 | 43900 | 633 |
| 552 | 20240419 | 105000 | 3675261000 | 43900 | 43850 | 43900 | 43850 | 131 |
| 553 | 20240419 | 104900 | 3669516400 | 43850 | 43800 | 43850 | 43750 | 731 |
| 554 | 20240419 | 104800 | 3637479850 | 43800 | 43800 | 43800 | 43800 | 231 |
| 555 | 20240419 | 104700 | 3627362050 | 43750 | 43850 | 43850 | 43750 | 265 |
| 556 | 20240419 | 104600 | 3615744550 | 43800 | 43800 | 43850 | 43800 | 267 |
| 557 | 20240419 | 104500 | 3604049600 | 43800 | 43800 | 43800 | 43750 | 2400 |
| 558 | 20240419 | 104400 | 3498929900 | 43800 | 43850 | 43850 | 43800 | 520 |
| 559 | 20240419 | 104300 | 3476149400 | 43850 | 43900 | 43900 | 43850 | 391 |
| 560 | 20240419 | 104200 | 3458991200 | 43900 | 44000 | 44000 | 43900 | 144 |
| 561 | 20240419 | 104100 | 3452664350 | 44000 | 44000 | 44000 | 43950 | 221 |
| 562 | 20240419 | 104000 | 3442951000 | 44000 | 44100 | 44200 | 44000 | 204 |
| 563 | 20240419 | 103900 | 3433963650 | 44150 | 44100 | 44150 | 44100 | 142 |
| 564 | 20240419 | 103800 | 3427699350 | 44050 | 44150 | 44150 | 44050 | 357 |
| 565 | 20240419 | 103700 | 3411954250 | 44200 | 44050 | 44200 | 44050 | 276 |
| 566 | 20240419 | 103600 | 3399775950 | 44000 | 43950 | 44000 | 43950 | 156 |
| 567 | 20240419 | 103500 | 3392912650 | 43950 | 43950 | 43950 | 43900 | 219 |
| 568 | 20240419 | 103400 | 3383289050 | 43950 | 43900 | 43950 | 43900 | 210 |
| 569 | 20240419 | 103300 | 3374063400 | 43900 | 43900 | 43950 | 43900 | 367 |
| 570 | 20240419 | 103200 | 3357952050 | 43900 | 43900 | 43900 | 43800 | 633 |
| 571 | 20240419 | 103100 | 3330198750 | 43900 | 44100 | 44100 | 43900 | 2147 |
| 572 | 20240419 | 103000 | 3235805650 | 44050 | 44000 | 44050 | 44000 | 226 |
| 573 | 20240419 | 102900 | 3225851850 | 44050 | 44050 | 44100 | 44000 | 276 |
| 574 | 20240419 | 102800 | 3213694500 | 44050 | 44050 | 44150 | 44050 | 59 |
| 575 | 20240419 | 102700 | 3211095350 | 44050 | 44050 | 44200 | 44050 | 588 |
| 576 | 20240419 | 102600 | 3185168650 | 44050 | 44050 | 44050 | 44050 | 558 |
| 577 | 20240419 | 102500 | 3160588750 | 44050 | 44050 | 44100 | 44050 | 426 |
| 578 | 20240419 | 102400 | 3141823300 | 44050 | 44050 | 44050 | 44050 | 222 |
| 579 | 20240419 | 102300 | 3132044200 | 44050 | 44150 | 44150 | 44050 | 806 |
| 580 | 20240419 | 102200 | 3096489250 | 44150 | 44200 | 44200 | 44150 | 1262 |
| 581 | 20240419 | 102100 | 3040708950 | 44200 | 44300 | 44300 | 44200 | 2075 |
| 582 | 20240419 | 102000 | 2948869250 | 44350 | 44300 | 44350 | 44300 | 621 |
| 583 | 20240419 | 101900 | 2921341450 | 44350 | 44300 | 44350 | 44300 | 550 |
| 584 | 20240419 | 101800 | 2896974050 | 44350 | 44350 | 44400 | 44350 | 657 |
| 585 | 20240419 | 101700 | 2867835350 | 44350 | 44300 | 44400 | 44300 | 1282 |
| 586 | 20240419 | 101600 | 2810970600 | 44250 | 44300 | 44400 | 44250 | 311 |
| 587 | 20240419 | 101500 | 2797190000 | 44250 | 44250 | 44450 | 44200 | 4159 |
| 588 | 20240419 | 101400 | 2612723600 | 44200 | 44250 | 44250 | 44200 | 106 |
| 589 | 20240419 | 101300 | 2608035450 | 44250 | 44250 | 44250 | 44200 | 236 |
| 590 | 20240419 | 101200 | 2597598600 | 44250 | 44250 | 44300 | 44200 | 278 |
| 591 | 20240419 | 101100 | 2585297800 | 44250 | 44250 | 44300 | 44250 | 1095 |
| 592 | 20240419 | 101000 | 2536844000 | 44300 | 44200 | 44300 | 44200 | 764 |
| 593 | 20240419 | 100900 | 2503029200 | 44250 | 44300 | 44300 | 44200 | 230 |
| 594 | 20240419 | 100800 | 2492847600 | 44300 | 44250 | 44350 | 44200 | 2171 |
| 595 | 20240419 | 100700 | 2396671350 | 44200 | 44200 | 44300 | 44200 | 1237 |
| 596 | 20240419 | 100600 | 2341959200 | 44200 | 44150 | 44200 | 44100 | 1244 |
| 597 | 20240419 | 100500 | 2287025150 | 44100 | 44150 | 44150 | 44000 | 926 |
| 598 | 20240419 | 100400 | 2246197900 | 44150 | 44250 | 44250 | 44100 | 788 |
| 599 | 20240419 | 100300 | 2211360950 | 44250 | 44200 | 44300 | 44200 | 2949 |
| 600 | 20240419 | 100200 | 2080889900 | 44200 | 44050 | 44200 | 44000 | 4015 |
| 601 | 20240419 | 100100 | 1903771950 | 44050 | 44050 | 44100 | 44000 | 671 |
| 602 | 20240419 | 100000 | 1874220400 | 44050 | 43950 | 44050 | 43950 | 3080 |
| 603 | 20240419 | 095900 | 1738650250 | 43950 | 43950 | 43950 | 43950 | 12 |
| 604 | 20240419 | 095800 | 1738122850 | 43950 | 43900 | 43950 | 43900 | 268 |
| 605 | 20240419 | 095700 | 1726356000 | 43900 | 44050 | 44050 | 43850 | 1476 |
| 606 | 20240419 | 095600 | 1661466300 | 44050 | 44050 | 44050 | 44000 | 1238 |
| 607 | 20240419 | 095500 | 1606937650 | 44050 | 44100 | 44100 | 44050 | 640 |
| 608 | 20240419 | 095400 | 1578715150 | 44100 | 44100 | 44100 | 44000 | 667 |
| 609 | 20240419 | 095300 | 1549349300 | 44100 | 44050 | 44150 | 44050 | 366 |
| 610 | 20240419 | 095200 | 1533207850 | 44050 | 43950 | 44200 | 43950 | 1522 |
| 611 | 20240419 | 095100 | 1466129800 | 43950 | 44050 | 44050 | 43900 | 151 |
| 612 | 20240419 | 095000 | 1459493000 | 44100 | 44000 | 44200 | 44000 | 2352 |
| 613 | 20240419 | 094900 | 1355750950 | 44000 | 43900 | 44000 | 43850 | 3578 |
| 614 | 20240419 | 094800 | 1198533100 | 43850 | 43850 | 43900 | 43850 | 1211 |
| 615 | 20240419 | 094700 | 1145390300 | 43850 | 43750 | 43850 | 43700 | 1503 |
| 616 | 20240419 | 094600 | 1079607700 | 43750 | 43750 | 43800 | 43750 | 228 |
| 617 | 20240419 | 094500 | 1069632650 | 43700 | 43650 | 43800 | 43650 | 346 |
| 618 | 20240419 | 094400 | 1054502450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 619 | 20240419 | 094300 | 1054502450 | 43600 | 43450 | 43600 | 43450 | 206 |
| 620 | 20240419 | 094200 | 1045531400 | 43450 | 43450 | 43450 | 43450 | 12 |
| 621 | 20240419 | 094100 | 1045010000 | 43450 | 43350 | 43450 | 43350 | 285 |
| 622 | 20240419 | 094000 | 1032652450 | 43400 | 43400 | 43400 | 43400 | 3 |
| 623 | 20240419 | 093900 | 1032522250 | 43300 | 43400 | 43400 | 43300 | 318 |
| 624 | 20240419 | 093800 | 1018737500 | 43350 | 43400 | 43400 | 43350 | 914 |
| 625 | 20240419 | 093700 | 979106950 | 43400 | 43500 | 43500 | 43400 | 662 |
| 626 | 20240419 | 093600 | 950344000 | 43500 | 43450 | 43500 | 43450 | 397 |
| 627 | 20240419 | 093500 | 933082650 | 43450 | 43500 | 43500 | 43450 | 673 |
| 628 | 20240419 | 093400 | 903833500 | 43500 | 43500 | 43500 | 43500 | 29 |
| 629 | 20240419 | 093300 | 902572000 | 43450 | 43400 | 43450 | 43400 | 93 |
| 630 | 20240419 | 093200 | 898534100 | 43350 | 43350 | 43350 | 43350 | 779 |
| 631 | 20240419 | 093100 | 864764450 | 43400 | 43400 | 43400 | 43350 | 18 |
| 632 | 20240419 | 093000 | 863983950 | 43400 | 43450 | 43450 | 43400 | 805 |
| 633 | 20240419 | 092900 | 829025700 | 43450 | 43550 | 43550 | 43400 | 889 |
| 634 | 20240419 | 092800 | 790384450 | 43550 | 43500 | 43600 | 43500 | 314 |
| 635 | 20240419 | 092700 | 776713000 | 43500 | 43600 | 43600 | 43500 | 648 |
| 636 | 20240419 | 092600 | 748486050 | 43550 | 43650 | 43650 | 43550 | 266 |
| 637 | 20240419 | 092500 | 736883550 | 43700 | 43800 | 43800 | 43700 | 784 |
| 638 | 20240419 | 092400 | 702588950 | 43750 | 43750 | 43850 | 43750 | 1131 |
| 639 | 20240419 | 092300 | 653087500 | 43750 | 43550 | 43800 | 43550 | 1219 |
| 640 | 20240419 | 092200 | 599872500 | 43600 | 43550 | 43600 | 43500 | 694 |
| 641 | 20240419 | 092100 | 569648300 | 43550 | 43500 | 43550 | 43450 | 201 |
| 642 | 20240419 | 092000 | 560906950 | 43500 | 43450 | 43550 | 43450 | 57 |
| 643 | 20240419 | 091900 | 558429250 | 43500 | 43400 | 43500 | 43400 | 1066 |
| 644 | 20240419 | 091800 | 512085150 | 43400 | 43250 | 43450 | 43250 | 1675 |
| 645 | 20240419 | 091700 | 439508100 | 43250 | 43250 | 43250 | 43250 | 93 |
| 646 | 20240419 | 091600 | 435485850 | 43250 | 43250 | 43250 | 43250 | 12 |
| 647 | 20240419 | 091500 | 434966850 | 43200 | 43250 | 43250 | 43200 | 307 |
| 648 | 20240419 | 091400 | 421691750 | 43250 | 43250 | 43250 | 43250 | 1 |
| 649 | 20240419 | 091300 | 421648500 | 43250 | 43300 | 43300 | 43250 | 508 |
| 650 | 20240419 | 091200 | 399671200 | 43300 | 43300 | 43350 | 43300 | 721 |
| 651 | 20240419 | 091100 | 368451850 | 43300 | 43350 | 43350 | 43300 | 309 |
| 652 | 20240419 | 091000 | 355065200 | 43400 | 43500 | 43500 | 43350 | 534 |
| 653 | 20240419 | 090900 | 331885250 | 43500 | 43450 | 43500 | 43450 | 155 |
| 654 | 20240419 | 090800 | 325143900 | 43450 | 43400 | 43450 | 43350 | 293 |
| 655 | 20240419 | 090700 | 312432200 | 43400 | 43300 | 43450 | 43300 | 160 |
| 656 | 20240419 | 090600 | 305492350 | 43500 | 43350 | 43500 | 43200 | 1512 |
| 657 | 20240419 | 090500 | 240091200 | 43350 | 43300 | 43500 | 43300 | 584 |
| 658 | 20240419 | 090400 | 214741600 | 43300 | 43200 | 43300 | 43200 | 1173 |
| 659 | 20240419 | 090300 | 164047700 | 43200 | 43150 | 43200 | 43100 | 349 |
| 660 | 20240419 | 090200 | 148989150 | 43100 | 43200 | 43250 | 43100 | 597 |
| 661 | 20240419 | 090100 | 123215100 | 43150 | 43050 | 43250 | 43050 | 137 |
| 662 | 20240419 | 090000 | 117302500 | 43100 | 43350 | 43350 | 43000 | 2715 |