38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240419 | 204600 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 5392 |
| 3 | 20240419 | 204500 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 4 | 20240419 | 204400 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 5 | 20240419 | 204300 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 6 | 20240419 | 204200 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 7 | 20240419 | 204100 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 8 | 20240419 | 204000 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 9 | 20240419 | 203900 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 10 | 20240419 | 203800 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 11 | 20240419 | 203700 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 12 | 20240419 | 203600 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 13 | 20240419 | 203500 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 14 | 20240419 | 203400 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 15 | 20240419 | 203300 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 16 | 20240419 | 203200 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 17 | 20240419 | 203100 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 18 | 20240419 | 203000 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 19 | 20240419 | 202900 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 20 | 20240419 | 202800 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 21 | 20240419 | 202700 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 22 | 20240419 | 202600 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 23 | 20240419 | 202500 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 24 | 20240419 | 202400 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 25 | 20240419 | 202300 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 26 | 20240419 | 202200 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 27 | 20240419 | 202100 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 28 | 20240419 | 202000 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 29 | 20240419 | 201900 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 30 | 20240419 | 201800 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 31 | 20240419 | 201700 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 32 | 20240419 | 201600 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 5392 |
| 33 | 20240419 | 201500 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 34 | 20240419 | 201400 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 35 | 20240419 | 201300 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 36 | 20240419 | 201200 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 37 | 20240419 | 201100 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 38 | 20240419 | 201000 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 39 | 20240419 | 200900 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 40 | 20240419 | 200800 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 41 | 20240419 | 200700 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 42 | 20240419 | 200600 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 43 | 20240419 | 200500 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 44 | 20240419 | 200400 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 45 | 20240419 | 200300 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 46 | 20240419 | 200200 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 47 | 20240419 | 200100 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 48 | 20240419 | 200000 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 49 | 20240419 | 195900 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 50 | 20240419 | 195800 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 51 | 20240419 | 195700 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 52 | 20240419 | 195600 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 53 | 20240419 | 195500 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 54 | 20240419 | 195400 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 55 | 20240419 | 195300 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 56 | 20240419 | 195200 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 57 | 20240419 | 195100 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 58 | 20240419 | 195000 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 59 | 20240419 | 194900 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 60 | 20240419 | 194800 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 61 | 20240419 | 194700 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 62 | 20240419 | 194600 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 5392 |
| 63 | 20240419 | 194500 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 64 | 20240419 | 194400 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 65 | 20240419 | 194300 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 66 | 20240419 | 194200 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 67 | 20240419 | 194100 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 68 | 20240419 | 194000 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 69 | 20240419 | 193900 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 70 | 20240419 | 193800 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 71 | 20240419 | 193700 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 72 | 20240419 | 193600 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 73 | 20240419 | 193500 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 74 | 20240419 | 193400 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 75 | 20240419 | 193300 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 76 | 20240419 | 193200 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 77 | 20240419 | 193100 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 78 | 20240419 | 193000 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 79 | 20240419 | 192900 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 80 | 20240419 | 192800 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 81 | 20240419 | 192700 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 82 | 20240419 | 192600 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 83 | 20240419 | 192500 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 84 | 20240419 | 192400 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 85 | 20240419 | 192300 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 86 | 20240419 | 192200 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 87 | 20240419 | 192100 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 88 | 20240419 | 192000 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 89 | 20240419 | 191900 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 90 | 20240419 | 191800 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 91 | 20240419 | 191700 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 92 | 20240419 | 191600 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 5392 |
| 93 | 20240419 | 191500 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 94 | 20240419 | 191400 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 95 | 20240419 | 191300 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 96 | 20240419 | 191200 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 97 | 20240419 | 191100 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 98 | 20240419 | 191000 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 99 | 20240419 | 190900 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 100 | 20240419 | 190800 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 101 | 20240419 | 190700 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 102 | 20240419 | 190600 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 103 | 20240419 | 190500 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 104 | 20240419 | 190400 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 105 | 20240419 | 190300 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 106 | 20240419 | 190200 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 107 | 20240419 | 190100 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 108 | 20240419 | 190000 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 109 | 20240419 | 185900 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 110 | 20240419 | 185800 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 111 | 20240419 | 185700 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 112 | 20240419 | 185600 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 113 | 20240419 | 185500 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 114 | 20240419 | 185400 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 115 | 20240419 | 185300 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 116 | 20240419 | 185200 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 117 | 20240419 | 185100 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 118 | 20240419 | 185000 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 119 | 20240419 | 184900 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 120 | 20240419 | 184800 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 121 | 20240419 | 184700 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 122 | 20240419 | 184600 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 5392 |
| 123 | 20240419 | 184500 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 124 | 20240419 | 184400 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 125 | 20240419 | 184300 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 126 | 20240419 | 184200 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 127 | 20240419 | 184100 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 128 | 20240419 | 184000 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 129 | 20240419 | 183900 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 130 | 20240419 | 183800 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 131 | 20240419 | 183700 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 132 | 20240419 | 183600 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 133 | 20240419 | 183500 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 134 | 20240419 | 183400 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 135 | 20240419 | 183300 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 136 | 20240419 | 183200 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 137 | 20240419 | 183100 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 138 | 20240419 | 183000 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 139 | 20240419 | 182900 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 140 | 20240419 | 182800 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 141 | 20240419 | 182700 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 142 | 20240419 | 182600 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 143 | 20240419 | 182500 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 144 | 20240419 | 182400 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 145 | 20240419 | 182300 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 146 | 20240419 | 182200 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 147 | 20240419 | 182100 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 148 | 20240419 | 182000 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 149 | 20240419 | 181900 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 150 | 20240419 | 181800 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 151 | 20240419 | 181700 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 152 | 20240419 | 181600 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 5392 |
| 153 | 20240419 | 181500 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 154 | 20240419 | 181400 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 155 | 20240419 | 181300 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 156 | 20240419 | 181200 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 157 | 20240419 | 181100 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 158 | 20240419 | 181000 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 159 | 20240419 | 180900 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 160 | 20240419 | 180800 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 161 | 20240419 | 180700 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 162 | 20240419 | 180600 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 163 | 20240419 | 180500 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 164 | 20240419 | 180400 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 165 | 20240419 | 180300 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 166 | 20240419 | 180200 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 167 | 20240419 | 180100 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 168 | 20240419 | 180000 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 169 | 20240419 | 175900 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 170 | 20240419 | 175800 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 171 | 20240419 | 175700 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 172 | 20240419 | 175600 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 173 | 20240419 | 175500 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 174 | 20240419 | 175400 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 175 | 20240419 | 175300 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 176 | 20240419 | 175200 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 177 | 20240419 | 175100 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 178 | 20240419 | 175000 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 179 | 20240419 | 174900 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 180 | 20240419 | 174800 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 181 | 20240419 | 174700 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 182 | 20240419 | 174600 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 5392 |
| 183 | 20240419 | 174500 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 184 | 20240419 | 174400 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 185 | 20240419 | 174300 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 186 | 20240419 | 174200 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 187 | 20240419 | 174100 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 188 | 20240419 | 174000 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 189 | 20240419 | 173900 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 190 | 20240419 | 173800 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 191 | 20240419 | 173700 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 192 | 20240419 | 173600 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 193 | 20240419 | 173500 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 194 | 20240419 | 173400 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 195 | 20240419 | 173300 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 196 | 20240419 | 173200 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 197 | 20240419 | 173100 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 198 | 20240419 | 173000 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 199 | 20240419 | 172900 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 200 | 20240419 | 172800 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 201 | 20240419 | 172700 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 202 | 20240419 | 172600 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 203 | 20240419 | 172500 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 204 | 20240419 | 172400 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 205 | 20240419 | 172300 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 206 | 20240419 | 172200 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 207 | 20240419 | 172100 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 208 | 20240419 | 172000 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 209 | 20240419 | 171900 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 210 | 20240419 | 171800 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 211 | 20240419 | 171700 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 212 | 20240419 | 171600 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 5392 |
| 213 | 20240419 | 171500 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 214 | 20240419 | 171400 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 215 | 20240419 | 171300 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 216 | 20240419 | 171200 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 217 | 20240419 | 171100 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 218 | 20240419 | 171000 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 219 | 20240419 | 170900 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 220 | 20240419 | 170800 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 221 | 20240419 | 170700 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 222 | 20240419 | 170600 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 223 | 20240419 | 170500 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 224 | 20240419 | 170400 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 225 | 20240419 | 170300 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 226 | 20240419 | 170200 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 227 | 20240419 | 170100 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 228 | 20240419 | 170000 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 229 | 20240419 | 165900 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 230 | 20240419 | 165800 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 231 | 20240419 | 165700 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 232 | 20240419 | 165600 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 233 | 20240419 | 165500 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 234 | 20240419 | 165400 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 235 | 20240419 | 165300 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 236 | 20240419 | 165200 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 237 | 20240419 | 165100 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 238 | 20240419 | 165000 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 239 | 20240419 | 164900 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 240 | 20240419 | 164800 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 241 | 20240419 | 164700 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 242 | 20240419 | 164600 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 5392 |
| 243 | 20240419 | 164500 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 244 | 20240419 | 164400 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 245 | 20240419 | 164300 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 246 | 20240419 | 164200 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 247 | 20240419 | 164100 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 248 | 20240419 | 164000 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 249 | 20240419 | 163900 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 250 | 20240419 | 163800 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 251 | 20240419 | 163700 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 252 | 20240419 | 163600 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 253 | 20240419 | 163500 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 254 | 20240419 | 163400 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 255 | 20240419 | 163300 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 256 | 20240419 | 163200 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 257 | 20240419 | 163100 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 258 | 20240419 | 163000 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 259 | 20240419 | 162900 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 260 | 20240419 | 162800 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 261 | 20240419 | 162700 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 262 | 20240419 | 162600 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 263 | 20240419 | 162500 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 264 | 20240419 | 162400 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 265 | 20240419 | 162300 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 266 | 20240419 | 162200 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 267 | 20240419 | 162100 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 268 | 20240419 | 162000 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 269 | 20240419 | 161900 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 270 | 20240419 | 161800 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 271 | 20240419 | 161700 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 272 | 20240419 | 161600 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 5392 |
| 273 | 20240419 | 161500 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 274 | 20240419 | 161400 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 275 | 20240419 | 161300 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 276 | 20240419 | 161200 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 277 | 20240419 | 161100 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 278 | 20240419 | 161000 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 279 | 20240419 | 160900 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 280 | 20240419 | 160800 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 281 | 20240419 | 160700 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 282 | 20240419 | 160600 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 283 | 20240419 | 160500 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 284 | 20240419 | 160400 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 285 | 20240419 | 160300 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 286 | 20240419 | 160200 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 287 | 20240419 | 160100 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 288 | 20240419 | 160000 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 289 | 20240419 | 155900 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 290 | 20240419 | 155800 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 291 | 20240419 | 155700 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 292 | 20240419 | 155600 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 293 | 20240419 | 155500 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 294 | 20240419 | 155400 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 295 | 20240419 | 155300 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 296 | 20240419 | 155200 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 297 | 20240419 | 155100 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 298 | 20240419 | 155000 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 299 | 20240419 | 154900 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 300 | 20240419 | 154800 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 301 | 20240419 | 154700 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 302 | 20240419 | 154600 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 5392 |
| 303 | 20240419 | 154500 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 304 | 20240419 | 154400 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 305 | 20240419 | 154300 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 306 | 20240419 | 154200 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 307 | 20240419 | 154100 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 308 | 20240419 | 154000 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 309 | 20240419 | 153900 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 310 | 20240419 | 153800 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 311 | 20240419 | 153700 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 312 | 20240419 | 153600 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 313 | 20240419 | 153500 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 314 | 20240419 | 153400 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 315 | 20240419 | 153300 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 316 | 20240419 | 153200 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 317 | 20240419 | 153100 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 318 | 20240419 | 153000 | 15845211400 | 31800 | 31800 | 31800 | 31800 | 5392 |
| 319 | 20240419 | 152900 | 15673745800 | 31700 | 31700 | 31700 | 31700 | 0 |
| 320 | 20240419 | 152800 | 15673745800 | 31700 | 31700 | 31700 | 31700 | 0 |
| 321 | 20240419 | 152700 | 15673745800 | 31700 | 31700 | 31700 | 31700 | 0 |
| 322 | 20240419 | 152600 | 15673745800 | 31700 | 31700 | 31700 | 31700 | 0 |
| 323 | 20240419 | 152500 | 15673745800 | 31700 | 31700 | 31700 | 31700 | 0 |
| 324 | 20240419 | 152400 | 15673745800 | 31700 | 31700 | 31700 | 31700 | 0 |
| 325 | 20240419 | 152300 | 15673745800 | 31700 | 31700 | 31700 | 31700 | 0 |
| 326 | 20240419 | 152200 | 15673745800 | 31700 | 31700 | 31700 | 31700 | 0 |
| 327 | 20240419 | 152100 | 15673745800 | 31700 | 31700 | 31700 | 31700 | 0 |
| 328 | 20240419 | 152000 | 15673745800 | 31700 | 31700 | 31700 | 31700 | 0 |
| 329 | 20240419 | 151900 | 15673745800 | 31700 | 31700 | 31750 | 31700 | 1398 |
| 330 | 20240419 | 151800 | 15629421300 | 31700 | 31750 | 31750 | 31700 | 406 |
| 331 | 20240419 | 151700 | 15616550900 | 31750 | 31750 | 31750 | 31700 | 275 |
| 332 | 20240419 | 151600 | 15607823400 | 31750 | 31650 | 31750 | 31650 | 628 |
| 333 | 20240419 | 151500 | 15587911800 | 31650 | 31650 | 31700 | 31600 | 250 |
| 334 | 20240419 | 151400 | 15579999400 | 31650 | 31650 | 31700 | 31600 | 601 |
| 335 | 20240419 | 151300 | 15560983900 | 31650 | 31700 | 31700 | 31600 | 657 |
| 336 | 20240419 | 151200 | 15540192400 | 31650 | 31650 | 31700 | 31650 | 183 |
| 337 | 20240419 | 151100 | 15534397800 | 31700 | 31700 | 31700 | 31650 | 181 |
| 338 | 20240419 | 151000 | 15528666800 | 31650 | 31650 | 31700 | 31600 | 1652 |
| 339 | 20240419 | 150900 | 15476398300 | 31650 | 31650 | 31700 | 31650 | 284 |
| 340 | 20240419 | 150800 | 15467406700 | 31700 | 31750 | 31750 | 31600 | 3895 |
| 341 | 20240419 | 150700 | 15343982650 | 31750 | 31750 | 31800 | 31750 | 299 |
| 342 | 20240419 | 150600 | 15334488850 | 31700 | 31750 | 31800 | 31700 | 1674 |
| 343 | 20240419 | 150500 | 15281406850 | 31750 | 31750 | 31850 | 31700 | 484 |
| 344 | 20240419 | 150400 | 15266041950 | 31750 | 31850 | 31850 | 31750 | 1613 |
| 345 | 20240419 | 150300 | 15214747400 | 31850 | 31900 | 31900 | 31800 | 944 |
| 346 | 20240419 | 150200 | 15184680350 | 31850 | 31850 | 31900 | 31850 | 233 |
| 347 | 20240419 | 150100 | 15177257400 | 31850 | 31900 | 31900 | 31850 | 213 |
| 348 | 20240419 | 150000 | 15170472500 | 31900 | 31850 | 31900 | 31850 | 704 |
| 349 | 20240419 | 145900 | 15148043150 | 31900 | 31900 | 31950 | 31850 | 246 |
| 350 | 20240419 | 145800 | 15140198950 | 31900 | 31850 | 31900 | 31800 | 382 |
| 351 | 20240419 | 145700 | 15128032350 | 31800 | 31800 | 31850 | 31800 | 492 |
| 352 | 20240419 | 145600 | 15112381550 | 31800 | 31750 | 31800 | 31750 | 1456 |
| 353 | 20240419 | 145500 | 15066107050 | 31750 | 31750 | 31800 | 31750 | 616 |
| 354 | 20240419 | 145400 | 15046545050 | 31800 | 31800 | 31850 | 31750 | 231 |
| 355 | 20240419 | 145300 | 15039201600 | 31850 | 31850 | 31850 | 31800 | 601 |
| 356 | 20240419 | 145200 | 15020086400 | 31850 | 31900 | 31950 | 31850 | 1465 |
| 357 | 20240419 | 145100 | 14973384550 | 31900 | 31850 | 31900 | 31850 | 1719 |
| 358 | 20240419 | 145000 | 14918577300 | 31900 | 31900 | 31900 | 31850 | 177 |
| 359 | 20240419 | 144900 | 14912934350 | 31900 | 31900 | 31950 | 31850 | 874 |
| 360 | 20240419 | 144800 | 14885055000 | 31900 | 31950 | 31950 | 31900 | 229 |
| 361 | 20240419 | 144700 | 14877749100 | 31950 | 31900 | 31950 | 31900 | 127 |
| 362 | 20240419 | 144600 | 14873693950 | 31900 | 31950 | 32000 | 31900 | 1035 |
| 363 | 20240419 | 144500 | 14840622700 | 32000 | 32000 | 32000 | 31950 | 259 |
| 364 | 20240419 | 144400 | 14832336800 | 32000 | 31900 | 32000 | 31900 | 1067 |
| 365 | 20240419 | 144300 | 14798243550 | 31900 | 31950 | 31950 | 31900 | 162 |
| 366 | 20240419 | 144200 | 14793071500 | 31950 | 31950 | 32000 | 31900 | 2014 |
| 367 | 20240419 | 144100 | 14728724050 | 32000 | 31900 | 32000 | 31900 | 952 |
| 368 | 20240419 | 144000 | 14698327850 | 31900 | 31950 | 31950 | 31850 | 590 |
| 369 | 20240419 | 143900 | 14679506850 | 31950 | 32000 | 32000 | 31950 | 1948 |
| 370 | 20240419 | 143800 | 14617263650 | 32000 | 32000 | 32000 | 31950 | 47 |
| 371 | 20240419 | 143700 | 14615760050 | 31950 | 32000 | 32000 | 31950 | 430 |
| 372 | 20240419 | 143600 | 14602013500 | 31950 | 31950 | 32000 | 31950 | 246 |
| 373 | 20240419 | 143500 | 14594151750 | 32000 | 31950 | 32000 | 31950 | 927 |
| 374 | 20240419 | 143400 | 14564533650 | 32000 | 32050 | 32100 | 32000 | 1855 |
| 375 | 20240419 | 143300 | 14505123800 | 32050 | 32100 | 32100 | 32050 | 722 |
| 376 | 20240419 | 143200 | 14481982700 | 32100 | 32100 | 32150 | 32050 | 414 |
| 377 | 20240419 | 143100 | 14468693700 | 32100 | 32050 | 32100 | 32050 | 120 |
| 378 | 20240419 | 143000 | 14464843150 | 32000 | 32100 | 32150 | 32000 | 972 |
| 379 | 20240419 | 142900 | 14433679300 | 32100 | 32000 | 32100 | 32000 | 979 |
| 380 | 20240419 | 142800 | 14402272150 | 32050 | 32050 | 32050 | 32000 | 643 |
| 381 | 20240419 | 142700 | 14381675850 | 32050 | 32000 | 32050 | 31950 | 711 |
| 382 | 20240419 | 142600 | 14358925250 | 32000 | 32000 | 32000 | 31950 | 242 |
| 383 | 20240419 | 142500 | 14351186900 | 32000 | 31900 | 32000 | 31900 | 1123 |
| 384 | 20240419 | 142400 | 14315303600 | 31900 | 31850 | 31950 | 31850 | 178 |
| 385 | 20240419 | 142300 | 14309630450 | 31900 | 31850 | 31900 | 31850 | 613 |
| 386 | 20240419 | 142200 | 14290078350 | 31850 | 31850 | 31900 | 31850 | 115 |
| 387 | 20240419 | 142100 | 14286411500 | 31850 | 31900 | 31950 | 31850 | 368 |
| 388 | 20240419 | 142000 | 14274677850 | 31900 | 31800 | 31900 | 31750 | 1752 |
| 389 | 20240419 | 141900 | 14218884400 | 31800 | 31800 | 31800 | 31750 | 127 |
| 390 | 20240419 | 141800 | 14214849800 | 31800 | 31800 | 31800 | 31750 | 286 |
| 391 | 20240419 | 141700 | 14205760200 | 31800 | 31800 | 31800 | 31750 | 182 |
| 392 | 20240419 | 141600 | 14199974750 | 31750 | 31750 | 31800 | 31750 | 263 |
| 393 | 20240419 | 141500 | 14191622250 | 31750 | 31800 | 31850 | 31750 | 357 |
| 394 | 20240419 | 141400 | 14180266850 | 31850 | 31850 | 31850 | 31800 | 216 |
| 395 | 20240419 | 141300 | 14173394500 | 31850 | 31850 | 31850 | 31800 | 103 |
| 396 | 20240419 | 141200 | 14170114700 | 31800 | 31850 | 31850 | 31800 | 248 |
| 397 | 20240419 | 141100 | 14162224150 | 31850 | 31800 | 31850 | 31800 | 124 |
| 398 | 20240419 | 141000 | 14158278750 | 31800 | 31850 | 31850 | 31800 | 450 |
| 399 | 20240419 | 140900 | 14143953050 | 31850 | 31900 | 31900 | 31800 | 1201 |
| 400 | 20240419 | 140800 | 14105694450 | 31850 | 31800 | 31850 | 31750 | 999 |
| 401 | 20240419 | 140700 | 14073925550 | 31750 | 31800 | 31850 | 31750 | 988 |
| 402 | 20240419 | 140600 | 14042492350 | 31800 | 31900 | 31900 | 31800 | 344 |
| 403 | 20240419 | 140500 | 14031542050 | 31900 | 31900 | 31950 | 31800 | 782 |
| 404 | 20240419 | 140400 | 14006603050 | 31900 | 31850 | 31950 | 31800 | 1870 |
| 405 | 20240419 | 140300 | 13947116400 | 31850 | 31850 | 31850 | 31800 | 421 |
| 406 | 20240419 | 140200 | 13933714100 | 31850 | 31900 | 31900 | 31800 | 600 |
| 407 | 20240419 | 140100 | 13914589200 | 31900 | 31800 | 31900 | 31800 | 494 |
| 408 | 20240419 | 140000 | 13898852350 | 31850 | 31750 | 31850 | 31750 | 286 |
| 409 | 20240419 | 135900 | 13889755850 | 31800 | 31750 | 31800 | 31750 | 252 |
| 410 | 20240419 | 135800 | 13881750200 | 31800 | 31800 | 31800 | 31750 | 282 |
| 411 | 20240419 | 135700 | 13872792850 | 31800 | 31800 | 31800 | 31750 | 106 |
| 412 | 20240419 | 135600 | 13869423300 | 31750 | 31850 | 31850 | 31750 | 491 |
| 413 | 20240419 | 135500 | 13853824500 | 31750 | 31850 | 31850 | 31750 | 526 |
| 414 | 20240419 | 135400 | 13837120300 | 31800 | 31800 | 31850 | 31750 | 220 |
| 415 | 20240419 | 135300 | 13830123850 | 31800 | 31800 | 31800 | 31750 | 130 |
| 416 | 20240419 | 135200 | 13825991200 | 31750 | 31850 | 31850 | 31750 | 656 |
| 417 | 20240419 | 135100 | 13805130300 | 31850 | 31850 | 31850 | 31800 | 582 |
| 418 | 20240419 | 135000 | 13786596400 | 31900 | 31900 | 31900 | 31850 | 321 |
| 419 | 20240419 | 134900 | 13776358500 | 31900 | 31900 | 31900 | 31850 | 161 |
| 420 | 20240419 | 134800 | 13771227450 | 31900 | 31850 | 31950 | 31850 | 453 |
| 421 | 20240419 | 134700 | 13756783250 | 31900 | 31850 | 31900 | 31850 | 210 |
| 422 | 20240419 | 134600 | 13750086450 | 31900 | 31900 | 31900 | 31850 | 286 |
| 423 | 20240419 | 134500 | 13740969150 | 31850 | 31800 | 31850 | 31800 | 212 |
| 424 | 20240419 | 134400 | 13734220100 | 31850 | 31750 | 31850 | 31750 | 679 |
| 425 | 20240419 | 134300 | 13712629200 | 31750 | 31750 | 31800 | 31700 | 888 |
| 426 | 20240419 | 134200 | 13684436600 | 31800 | 31750 | 31800 | 31750 | 116 |
| 427 | 20240419 | 134100 | 13680750650 | 31800 | 31800 | 31800 | 31750 | 106 |
| 428 | 20240419 | 134000 | 13677382300 | 31750 | 31800 | 31850 | 31750 | 310 |
| 429 | 20240419 | 133900 | 13667525200 | 31800 | 31850 | 31850 | 31750 | 308 |
| 430 | 20240419 | 133800 | 13657730300 | 31850 | 31750 | 31850 | 31700 | 186 |
| 431 | 20240419 | 133700 | 13651817850 | 31750 | 31800 | 31850 | 31750 | 362 |
| 432 | 20240419 | 133600 | 13640310050 | 31750 | 31700 | 31800 | 31700 | 107 |
| 433 | 20240419 | 133500 | 13636914300 | 31750 | 31700 | 31750 | 31700 | 230 |
| 434 | 20240419 | 133400 | 13629621300 | 31700 | 31850 | 31850 | 31700 | 639 |
| 435 | 20240419 | 133300 | 13609330450 | 31850 | 31900 | 31900 | 31800 | 1866 |
| 436 | 20240419 | 133200 | 13549907900 | 31950 | 32000 | 32000 | 31900 | 708 |
| 437 | 20240419 | 133100 | 13527286800 | 32000 | 32000 | 32050 | 32000 | 1166 |
| 438 | 20240419 | 133000 | 13489974150 | 32050 | 32100 | 32100 | 32050 | 366 |
| 439 | 20240419 | 132900 | 13478234900 | 32100 | 32100 | 32100 | 32050 | 554 |
| 440 | 20240419 | 132800 | 13460465850 | 32100 | 32100 | 32100 | 32050 | 546 |
| 441 | 20240419 | 132700 | 13442943550 | 32100 | 32000 | 32200 | 32000 | 2080 |
| 442 | 20240419 | 132600 | 13376207050 | 32000 | 32050 | 32150 | 32000 | 1061 |
| 443 | 20240419 | 132500 | 13342214800 | 32050 | 32000 | 32100 | 32000 | 658 |
| 444 | 20240419 | 132400 | 13321108050 | 32050 | 32000 | 32050 | 32000 | 410 |
| 445 | 20240419 | 132300 | 13307971900 | 32000 | 32150 | 32150 | 32000 | 1352 |
| 446 | 20240419 | 132200 | 13264598300 | 32100 | 31850 | 32500 | 31850 | 12353 |
| 447 | 20240419 | 132100 | 12866991650 | 31900 | 31950 | 32000 | 31850 | 1083 |
| 448 | 20240419 | 132000 | 12832426250 | 31950 | 31700 | 32000 | 31700 | 2791 |
| 449 | 20240419 | 131900 | 12743543000 | 31750 | 31700 | 31800 | 31700 | 696 |
| 450 | 20240419 | 131800 | 12721447200 | 31700 | 31650 | 31700 | 31650 | 516 |
| 451 | 20240419 | 131700 | 12705090450 | 31700 | 31700 | 31750 | 31650 | 225 |
| 452 | 20240419 | 131600 | 12697962850 | 31700 | 31750 | 31800 | 31700 | 552 |
| 453 | 20240419 | 131500 | 12680448300 | 31800 | 31750 | 31800 | 31700 | 281 |
| 454 | 20240419 | 131400 | 12671519100 | 31700 | 31750 | 31800 | 31650 | 1542 |
| 455 | 20240419 | 131300 | 12622608550 | 31800 | 31850 | 31900 | 31750 | 1517 |
| 456 | 20240419 | 131200 | 12574367300 | 31850 | 31800 | 31850 | 31800 | 851 |
| 457 | 20240419 | 131100 | 12547272050 | 31800 | 31750 | 31850 | 31700 | 634 |
| 458 | 20240419 | 131000 | 12527127200 | 31750 | 31900 | 31900 | 31750 | 1421 |
| 459 | 20240419 | 130900 | 12481929850 | 31900 | 31800 | 31900 | 31750 | 1475 |
| 460 | 20240419 | 130800 | 12434946700 | 31850 | 31700 | 31850 | 31700 | 1861 |
| 461 | 20240419 | 130700 | 12375809800 | 31700 | 31600 | 31800 | 31600 | 2355 |
| 462 | 20240419 | 130600 | 12301119700 | 31600 | 31600 | 31650 | 31600 | 1245 |
| 463 | 20240419 | 130500 | 12261721800 | 31650 | 31700 | 31700 | 31600 | 1230 |
| 464 | 20240419 | 130400 | 12222780300 | 31650 | 31600 | 31650 | 31550 | 2582 |
| 465 | 20240419 | 130300 | 12141170200 | 31600 | 31500 | 31600 | 31500 | 1098 |
| 466 | 20240419 | 130200 | 12106533750 | 31500 | 31400 | 31500 | 31400 | 2114 |
| 467 | 20240419 | 130100 | 12039967800 | 31400 | 31350 | 31450 | 31300 | 183 |
| 468 | 20240419 | 130000 | 12034218850 | 31400 | 31350 | 31450 | 31300 | 1079 |
| 469 | 20240419 | 125900 | 12000392400 | 31350 | 31300 | 31400 | 31300 | 1540 |
| 470 | 20240419 | 125800 | 11952083300 | 31350 | 31300 | 31400 | 31250 | 2715 |
| 471 | 20240419 | 125700 | 11867088800 | 31300 | 31350 | 31400 | 31300 | 783 |
| 472 | 20240419 | 125600 | 11842542100 | 31350 | 31350 | 31400 | 31300 | 1014 |
| 473 | 20240419 | 125500 | 11810744950 | 31300 | 31350 | 31400 | 31300 | 1003 |
| 474 | 20240419 | 125400 | 11779285800 | 31350 | 31250 | 31400 | 31250 | 1289 |
| 475 | 20240419 | 125300 | 11738876950 | 31250 | 31300 | 31300 | 31250 | 617 |
| 476 | 20240419 | 125200 | 11719578450 | 31300 | 31300 | 31350 | 31300 | 831 |
| 477 | 20240419 | 125100 | 11693552800 | 31300 | 31350 | 31350 | 31300 | 1001 |
| 478 | 20240419 | 125000 | 11662176050 | 31350 | 31350 | 31400 | 31350 | 2044 |
| 479 | 20240419 | 124900 | 11598083100 | 31300 | 31250 | 31350 | 31250 | 1191 |
| 480 | 20240419 | 124800 | 11560789450 | 31250 | 31300 | 31350 | 31250 | 1565 |
| 481 | 20240419 | 124700 | 11511843000 | 31300 | 31350 | 31350 | 31250 | 1805 |
| 482 | 20240419 | 124600 | 11455326400 | 31350 | 31250 | 31400 | 31250 | 927 |
| 483 | 20240419 | 124500 | 11426303900 | 31250 | 31400 | 31400 | 31250 | 1285 |
| 484 | 20240419 | 124400 | 11386074950 | 31400 | 31450 | 31450 | 31350 | 591 |
| 485 | 20240419 | 124300 | 11367501150 | 31500 | 31450 | 31550 | 31450 | 738 |
| 486 | 20240419 | 124200 | 11344245350 | 31450 | 31350 | 31500 | 31350 | 2596 |
| 487 | 20240419 | 124100 | 11262637650 | 31350 | 31400 | 31400 | 31350 | 103 |
| 488 | 20240419 | 124000 | 11259407050 | 31400 | 31400 | 31400 | 31350 | 949 |
| 489 | 20240419 | 123900 | 11229636750 | 31400 | 31450 | 31500 | 31400 | 829 |
| 490 | 20240419 | 123800 | 11203575500 | 31450 | 31500 | 31550 | 31400 | 619 |
| 491 | 20240419 | 123700 | 11184101700 | 31550 | 31400 | 31550 | 31400 | 1132 |
| 492 | 20240419 | 123600 | 11148507150 | 31400 | 31450 | 31500 | 31400 | 361 |
| 493 | 20240419 | 123500 | 11137160650 | 31450 | 31450 | 31450 | 31400 | 1665 |
| 494 | 20240419 | 123400 | 11084851750 | 31500 | 31650 | 31650 | 31500 | 3990 |
| 495 | 20240419 | 123300 | 10958783250 | 31650 | 31600 | 31650 | 31600 | 348 |
| 496 | 20240419 | 123200 | 10947771450 | 31600 | 31700 | 31700 | 31600 | 3101 |
| 497 | 20240419 | 123100 | 10849650450 | 31650 | 31650 | 31750 | 31650 | 6062 |
| 498 | 20240419 | 123000 | 10657565650 | 31650 | 31550 | 31650 | 31550 | 1042 |
| 499 | 20240419 | 122900 | 10624630600 | 31600 | 31650 | 31700 | 31600 | 2570 |
| 500 | 20240419 | 122800 | 10543348550 | 31650 | 31500 | 31650 | 31450 | 2761 |
| 501 | 20240419 | 122700 | 10456283000 | 31500 | 31450 | 31500 | 31450 | 2834 |
| 502 | 20240419 | 122600 | 10367127100 | 31450 | 31400 | 31450 | 31350 | 4116 |
| 503 | 20240419 | 122500 | 10237837850 | 31400 | 31250 | 31400 | 31200 | 2446 |
| 504 | 20240419 | 122400 | 10161222950 | 31250 | 31200 | 31250 | 31200 | 307 |
| 505 | 20240419 | 122300 | 10151634950 | 31300 | 31200 | 31300 | 31150 | 945 |
| 506 | 20240419 | 122200 | 10122119550 | 31250 | 31150 | 31250 | 31150 | 938 |
| 507 | 20240419 | 122100 | 10092823700 | 31150 | 31150 | 31200 | 31150 | 850 |
| 508 | 20240419 | 122000 | 10066306350 | 31150 | 31150 | 31200 | 31100 | 741 |
| 509 | 20240419 | 121900 | 10043229100 | 31100 | 31050 | 31100 | 31050 | 510 |
| 510 | 20240419 | 121800 | 10027376800 | 31050 | 31050 | 31050 | 31000 | 1098 |
| 511 | 20240419 | 121700 | 9993284500 | 31050 | 31050 | 31100 | 31050 | 1654 |
| 512 | 20240419 | 121600 | 9941895900 | 31100 | 31050 | 31150 | 31050 | 168 |
| 513 | 20240419 | 121500 | 9936670000 | 31050 | 31050 | 31150 | 31050 | 357 |
| 514 | 20240419 | 121400 | 9925582750 | 31100 | 31050 | 31150 | 31050 | 1218 |
| 515 | 20240419 | 121300 | 9887693300 | 31100 | 31050 | 31100 | 31000 | 688 |
| 516 | 20240419 | 121200 | 9866302650 | 31050 | 31050 | 31100 | 31000 | 415 |
| 517 | 20240419 | 121100 | 9853410750 | 31050 | 31050 | 31150 | 31000 | 1528 |
| 518 | 20240419 | 121000 | 9805939250 | 31050 | 31000 | 31050 | 31000 | 578 |
| 519 | 20240419 | 120900 | 9787992450 | 31000 | 30950 | 31050 | 30950 | 626 |
| 520 | 20240419 | 120800 | 9768587500 | 31050 | 31000 | 31050 | 30950 | 863 |
| 521 | 20240419 | 120700 | 9741837950 | 31000 | 30900 | 31000 | 30900 | 470 |
| 522 | 20240419 | 120600 | 9727294900 | 30900 | 30950 | 30950 | 30900 | 50 |
| 523 | 20240419 | 120500 | 9725749050 | 30900 | 30900 | 30950 | 30850 | 267 |
| 524 | 20240419 | 120400 | 9717501900 | 30850 | 30800 | 30850 | 30800 | 120 |
| 525 | 20240419 | 120300 | 9713800850 | 30800 | 30800 | 30850 | 30750 | 530 |
| 526 | 20240419 | 120200 | 9697489850 | 30800 | 30850 | 30900 | 30800 | 609 |
| 527 | 20240419 | 120100 | 9678684100 | 30850 | 30700 | 30850 | 30700 | 520 |
| 528 | 20240419 | 120000 | 9662667400 | 30750 | 30750 | 30800 | 30700 | 73 |
| 529 | 20240419 | 115900 | 9660424650 | 30750 | 30800 | 30800 | 30750 | 286 |
| 530 | 20240419 | 115800 | 9651619350 | 30800 | 30750 | 30800 | 30750 | 391 |
| 531 | 20240419 | 115700 | 9639594600 | 30800 | 30800 | 30850 | 30750 | 400 |
| 532 | 20240419 | 115600 | 9627279300 | 30800 | 30750 | 30900 | 30750 | 1342 |
| 533 | 20240419 | 115500 | 9585900000 | 30750 | 30750 | 30800 | 30750 | 529 |
| 534 | 20240419 | 115400 | 9569633000 | 30750 | 30750 | 30800 | 30750 | 365 |
| 535 | 20240419 | 115300 | 9558407800 | 30750 | 30700 | 30750 | 30700 | 1149 |
| 536 | 20240419 | 115200 | 9523105900 | 30700 | 30750 | 30800 | 30700 | 132 |
| 537 | 20240419 | 115100 | 9519044450 | 30800 | 30700 | 30800 | 30650 | 1399 |
| 538 | 20240419 | 115000 | 9476068450 | 30700 | 30650 | 30800 | 30600 | 3565 |
| 539 | 20240419 | 114900 | 9366691400 | 30600 | 30600 | 30650 | 30550 | 3121 |
| 540 | 20240419 | 114800 | 9271267900 | 30600 | 30650 | 30650 | 30600 | 1304 |
| 541 | 20240419 | 114700 | 9231351250 | 30700 | 30700 | 30700 | 30650 | 1647 |
| 542 | 20240419 | 114600 | 9180792250 | 30700 | 30700 | 30750 | 30650 | 652 |
| 543 | 20240419 | 114500 | 9160777450 | 30750 | 30650 | 30800 | 30650 | 1317 |
| 544 | 20240419 | 114400 | 9120331750 | 30700 | 30700 | 30750 | 30650 | 435 |
| 545 | 20240419 | 114300 | 9106975450 | 30700 | 30650 | 30700 | 30650 | 191 |
| 546 | 20240419 | 114200 | 9101113350 | 30600 | 30800 | 30800 | 30600 | 6223 |
| 547 | 20240419 | 114100 | 8910208000 | 30800 | 30750 | 30800 | 30750 | 428 |
| 548 | 20240419 | 114000 | 8897034950 | 30750 | 30750 | 30800 | 30750 | 294 |
| 549 | 20240419 | 113900 | 8887990650 | 30750 | 30900 | 30900 | 30750 | 1507 |
| 550 | 20240419 | 113800 | 8841626300 | 30850 | 30850 | 30850 | 30750 | 1868 |
| 551 | 20240419 | 113700 | 8784031600 | 30900 | 30900 | 30900 | 30800 | 1130 |
| 552 | 20240419 | 113600 | 8749169300 | 30900 | 30850 | 30950 | 30800 | 1472 |
| 553 | 20240419 | 113500 | 8703734300 | 30800 | 30800 | 30850 | 30800 | 1342 |
| 554 | 20240419 | 113400 | 8662381600 | 30850 | 30850 | 30850 | 30800 | 280 |
| 555 | 20240419 | 113300 | 8653743950 | 30800 | 30900 | 30950 | 30800 | 1074 |
| 556 | 20240419 | 113200 | 8620593900 | 30900 | 30900 | 30900 | 30900 | 88 |
| 557 | 20240419 | 113100 | 8617874700 | 30900 | 30850 | 30900 | 30850 | 443 |
| 558 | 20240419 | 113000 | 8604200750 | 30850 | 30950 | 30950 | 30850 | 1293 |
| 559 | 20240419 | 112900 | 8564206100 | 30950 | 31000 | 31000 | 30950 | 812 |
| 560 | 20240419 | 112800 | 8539073800 | 30950 | 30950 | 31000 | 30950 | 483 |
| 561 | 20240419 | 112700 | 8524109500 | 30950 | 30850 | 31000 | 30850 | 933 |
| 562 | 20240419 | 112600 | 8495257050 | 30850 | 30850 | 30900 | 30850 | 118 |
| 563 | 20240419 | 112500 | 8491616050 | 30900 | 30850 | 30900 | 30850 | 660 |
| 564 | 20240419 | 112400 | 8471232200 | 30900 | 30850 | 30900 | 30800 | 1651 |
| 565 | 20240419 | 112300 | 8420345650 | 30800 | 30800 | 30850 | 30800 | 571 |
| 566 | 20240419 | 112200 | 8402753000 | 30800 | 30850 | 30850 | 30800 | 1050 |
| 567 | 20240419 | 112100 | 8370372100 | 30900 | 30800 | 30950 | 30800 | 3845 |
| 568 | 20240419 | 112000 | 8251714100 | 30800 | 30850 | 30850 | 30800 | 1005 |
| 569 | 20240419 | 111900 | 8220713550 | 30850 | 30900 | 30950 | 30850 | 225 |
| 570 | 20240419 | 111800 | 8213766350 | 30900 | 30850 | 30950 | 30800 | 737 |
| 571 | 20240419 | 111700 | 8191012800 | 30850 | 30850 | 30850 | 30800 | 923 |
| 572 | 20240419 | 111600 | 8162557600 | 30800 | 30750 | 30800 | 30750 | 1463 |
| 573 | 20240419 | 111500 | 8117524650 | 30750 | 30750 | 30800 | 30750 | 1524 |
| 574 | 20240419 | 111400 | 8070649800 | 30800 | 30750 | 30800 | 30750 | 467 |
| 575 | 20240419 | 111300 | 8056288250 | 30800 | 30850 | 30850 | 30750 | 4408 |
| 576 | 20240419 | 111200 | 7920502600 | 30850 | 30850 | 30900 | 30850 | 1292 |
| 577 | 20240419 | 111100 | 7880633900 | 30850 | 30850 | 30900 | 30850 | 259 |
| 578 | 20240419 | 111000 | 7872642400 | 30850 | 30900 | 30900 | 30850 | 1616 |
| 579 | 20240419 | 110900 | 7822784050 | 30900 | 30950 | 31000 | 30900 | 1200 |
| 580 | 20240419 | 110800 | 7785681450 | 31000 | 31000 | 31050 | 30950 | 1851 |
| 581 | 20240419 | 110700 | 7728317850 | 31000 | 30900 | 31000 | 30850 | 1099 |
| 582 | 20240419 | 110600 | 7694369350 | 30950 | 30900 | 30950 | 30850 | 2087 |
| 583 | 20240419 | 110500 | 7629863100 | 30900 | 30900 | 30950 | 30900 | 535 |
| 584 | 20240419 | 110400 | 7613323350 | 30950 | 30950 | 31000 | 30850 | 978 |
| 585 | 20240419 | 110300 | 7583118600 | 30950 | 30900 | 31000 | 30900 | 1488 |
| 586 | 20240419 | 110200 | 7537118250 | 30950 | 31050 | 31050 | 30950 | 1800 |
| 587 | 20240419 | 110100 | 7481339000 | 31050 | 30950 | 31150 | 30950 | 2109 |
| 588 | 20240419 | 110000 | 7415835700 | 30950 | 31050 | 31050 | 30950 | 1486 |
| 589 | 20240419 | 105900 | 7369766600 | 31050 | 31050 | 31100 | 31000 | 872 |
| 590 | 20240419 | 105800 | 7342701950 | 31100 | 31150 | 31150 | 31000 | 2859 |
| 591 | 20240419 | 105700 | 7253938850 | 31100 | 31100 | 31150 | 31050 | 1656 |
| 592 | 20240419 | 105600 | 7202454750 | 31050 | 31100 | 31150 | 31050 | 483 |
| 593 | 20240419 | 105500 | 7187441450 | 31100 | 31050 | 31100 | 31000 | 1076 |
| 594 | 20240419 | 105400 | 7154003200 | 31000 | 31100 | 31150 | 30950 | 1269 |
| 595 | 20240419 | 105300 | 7114615800 | 31150 | 31050 | 31150 | 31000 | 1092 |
| 596 | 20240419 | 105200 | 7080684400 | 31050 | 31000 | 31050 | 30950 | 1790 |
| 597 | 20240419 | 105100 | 7025175850 | 30950 | 30850 | 31000 | 30850 | 2275 |
| 598 | 20240419 | 105000 | 6954818800 | 30850 | 30850 | 30850 | 30800 | 518 |
| 599 | 20240419 | 104900 | 6938838550 | 30850 | 30900 | 30900 | 30850 | 1453 |
| 600 | 20240419 | 104800 | 6893997900 | 30850 | 30850 | 30900 | 30800 | 855 |
| 601 | 20240419 | 104700 | 6867623050 | 30850 | 30850 | 30900 | 30850 | 753 |
| 602 | 20240419 | 104600 | 6844384100 | 30850 | 30850 | 30900 | 30850 | 797 |
| 603 | 20240419 | 104500 | 6819767150 | 30850 | 30800 | 30850 | 30800 | 1021 |
| 604 | 20240419 | 104400 | 6788297750 | 30850 | 30850 | 30900 | 30800 | 855 |
| 605 | 20240419 | 104300 | 6761940550 | 30850 | 30850 | 30900 | 30800 | 3716 |
| 606 | 20240419 | 104200 | 6647433750 | 30850 | 30850 | 30850 | 30800 | 501 |
| 607 | 20240419 | 104100 | 6631982650 | 30850 | 30850 | 30850 | 30800 | 712 |
| 608 | 20240419 | 104000 | 6610047700 | 30850 | 30800 | 30850 | 30800 | 765 |
| 609 | 20240419 | 103900 | 6586457250 | 30800 | 30800 | 30850 | 30750 | 465 |
| 610 | 20240419 | 103800 | 6572135300 | 30800 | 30800 | 30900 | 30800 | 425 |
| 611 | 20240419 | 103700 | 6559036250 | 30800 | 30800 | 30900 | 30800 | 912 |
| 612 | 20240419 | 103600 | 6530927950 | 30800 | 30800 | 30850 | 30750 | 1689 |
| 613 | 20240419 | 103500 | 6478912550 | 30800 | 30850 | 30850 | 30750 | 2527 |
| 614 | 20240419 | 103400 | 6401124750 | 30850 | 30750 | 30900 | 30750 | 3102 |
| 615 | 20240419 | 103300 | 6305562450 | 30750 | 30800 | 30800 | 30750 | 1785 |
| 616 | 20240419 | 103200 | 6250667150 | 30800 | 30750 | 30800 | 30700 | 1839 |
| 617 | 20240419 | 103100 | 6194156450 | 30750 | 30750 | 30900 | 30700 | 4619 |
| 618 | 20240419 | 103000 | 6051899400 | 30700 | 30750 | 30800 | 30700 | 4536 |
| 619 | 20240419 | 102900 | 5912397400 | 30750 | 30850 | 30850 | 30750 | 1100 |
| 620 | 20240419 | 102800 | 5878530700 | 30850 | 30850 | 30900 | 30750 | 5236 |
| 621 | 20240419 | 102700 | 5717170150 | 30800 | 31000 | 31000 | 30800 | 4841 |
| 622 | 20240419 | 102600 | 5567668300 | 30950 | 31000 | 31050 | 30900 | 3664 |
| 623 | 20240419 | 102500 | 5454240000 | 30950 | 31050 | 31050 | 30900 | 7963 |
| 624 | 20240419 | 102400 | 5207566850 | 31050 | 31100 | 31150 | 31050 | 5701 |
| 625 | 20240419 | 102300 | 5030378950 | 31150 | 31150 | 31150 | 31100 | 743 |
| 626 | 20240419 | 102200 | 5007242300 | 31150 | 31150 | 31200 | 31100 | 793 |
| 627 | 20240419 | 102100 | 4982553500 | 31150 | 31250 | 31250 | 31150 | 3563 |
| 628 | 20240419 | 102000 | 4871454150 | 31250 | 31250 | 31300 | 31250 | 1943 |
| 629 | 20240419 | 101900 | 4810724400 | 31250 | 31250 | 31250 | 31200 | 1581 |
| 630 | 20240419 | 101800 | 4761360500 | 31250 | 31350 | 31400 | 31250 | 1221 |
| 631 | 20240419 | 101700 | 4723135000 | 31350 | 31400 | 31400 | 31350 | 766 |
| 632 | 20240419 | 101600 | 4699101150 | 31400 | 31350 | 31400 | 31350 | 276 |
| 633 | 20240419 | 101500 | 4690436950 | 31350 | 31400 | 31400 | 31300 | 1900 |
| 634 | 20240419 | 101400 | 4630884750 | 31400 | 31350 | 31500 | 31350 | 1436 |
| 635 | 20240419 | 101300 | 4585762450 | 31350 | 31450 | 31450 | 31300 | 2076 |
| 636 | 20240419 | 101200 | 4520627500 | 31400 | 31500 | 31500 | 31400 | 1244 |
| 637 | 20240419 | 101100 | 4481497100 | 31500 | 31600 | 31600 | 31500 | 440 |
| 638 | 20240419 | 101000 | 4467633650 | 31450 | 31450 | 31550 | 31450 | 1460 |
| 639 | 20240419 | 100900 | 4421606750 | 31500 | 31500 | 31500 | 31450 | 1666 |
| 640 | 20240419 | 100800 | 4369156300 | 31450 | 31500 | 31500 | 31450 | 463 |
| 641 | 20240419 | 100700 | 4354579250 | 31450 | 31500 | 31500 | 31450 | 213 |
| 642 | 20240419 | 100600 | 4347875300 | 31500 | 31450 | 31550 | 31400 | 2497 |
| 643 | 20240419 | 100500 | 4269309050 | 31450 | 31450 | 31450 | 31400 | 665 |
| 644 | 20240419 | 100400 | 4248397300 | 31450 | 31450 | 31500 | 31400 | 574 |
| 645 | 20240419 | 100300 | 4230345850 | 31450 | 31450 | 31450 | 31350 | 864 |
| 646 | 20240419 | 100200 | 4203198950 | 31450 | 31350 | 31500 | 31350 | 943 |
| 647 | 20240419 | 100100 | 4173582750 | 31300 | 31150 | 31350 | 31150 | 935 |
| 648 | 20240419 | 100000 | 4144387200 | 31100 | 31150 | 31200 | 31100 | 1589 |
| 649 | 20240419 | 095900 | 4094931900 | 31150 | 31200 | 31250 | 31100 | 3656 |
| 650 | 20240419 | 095800 | 3980981450 | 31200 | 31200 | 31250 | 31200 | 3012 |
| 651 | 20240419 | 095700 | 3886989950 | 31250 | 31600 | 31650 | 31200 | 14903 |
| 652 | 20240419 | 095600 | 3418132100 | 31600 | 31600 | 31700 | 31600 | 957 |
| 653 | 20240419 | 095500 | 3387876850 | 31600 | 31650 | 31650 | 31600 | 1364 |
| 654 | 20240419 | 095400 | 3344749750 | 31650 | 31650 | 31700 | 31650 | 651 |
| 655 | 20240419 | 095300 | 3324145000 | 31650 | 31600 | 31650 | 31600 | 1271 |
| 656 | 20240419 | 095200 | 3283950600 | 31650 | 31650 | 31650 | 31600 | 1266 |
| 657 | 20240419 | 095100 | 3243931050 | 31600 | 31700 | 31750 | 31600 | 7439 |
| 658 | 20240419 | 095000 | 3008317750 | 31700 | 31800 | 31800 | 31700 | 2551 |
| 659 | 20240419 | 094900 | 2927342500 | 31750 | 31750 | 31800 | 31750 | 531 |
| 660 | 20240419 | 094800 | 2910478250 | 31750 | 31750 | 31800 | 31750 | 360 |
| 661 | 20240419 | 094700 | 2899042100 | 31800 | 31800 | 31850 | 31750 | 1732 |
| 662 | 20240419 | 094600 | 2843961950 | 31750 | 31900 | 31900 | 31750 | 2833 |
| 663 | 20240419 | 094500 | 2753794100 | 31850 | 31850 | 31850 | 31800 | 399 |
| 664 | 20240419 | 094400 | 2741096050 | 31800 | 31800 | 31850 | 31800 | 680 |
| 665 | 20240419 | 094300 | 2719453450 | 31800 | 31850 | 31850 | 31800 | 764 |
| 666 | 20240419 | 094200 | 2695156300 | 31850 | 31750 | 31850 | 31750 | 385 |
| 667 | 20240419 | 094100 | 2682916850 | 31800 | 31850 | 31850 | 31750 | 2341 |
| 668 | 20240419 | 094000 | 2608455750 | 31850 | 31850 | 31850 | 31800 | 523 |
| 669 | 20240419 | 093900 | 2591810950 | 31800 | 31850 | 31850 | 31800 | 922 |
| 670 | 20240419 | 093800 | 2562462050 | 31800 | 31750 | 31850 | 31750 | 848 |
| 671 | 20240419 | 093700 | 2535508550 | 31800 | 31750 | 31800 | 31700 | 532 |
| 672 | 20240419 | 093600 | 2518615650 | 31750 | 31700 | 31800 | 31700 | 657 |
| 673 | 20240419 | 093500 | 2497763850 | 31700 | 31750 | 31800 | 31700 | 1548 |
| 674 | 20240419 | 093400 | 2448666150 | 31750 | 31800 | 31800 | 31700 | 2804 |
| 675 | 20240419 | 093300 | 2359643900 | 31800 | 31800 | 31850 | 31750 | 218 |
| 676 | 20240419 | 093200 | 2352715350 | 31800 | 31700 | 31800 | 31650 | 1325 |
| 677 | 20240419 | 093100 | 2310722050 | 31700 | 31750 | 31750 | 31700 | 1637 |
| 678 | 20240419 | 093000 | 2258817850 | 31750 | 31750 | 31800 | 31700 | 2348 |
| 679 | 20240419 | 092900 | 2184266650 | 31750 | 31800 | 31800 | 31750 | 1819 |
| 680 | 20240419 | 092800 | 2126460500 | 31850 | 31900 | 31900 | 31800 | 1870 |
| 681 | 20240419 | 092700 | 2066928750 | 31850 | 31900 | 31900 | 31850 | 1026 |
| 682 | 20240419 | 092600 | 2034214050 | 31900 | 31800 | 31900 | 31800 | 757 |
| 683 | 20240419 | 092500 | 2010098250 | 31800 | 31850 | 31850 | 31750 | 3569 |
| 684 | 20240419 | 092400 | 1896602500 | 31850 | 31800 | 31850 | 31800 | 1183 |
| 685 | 20240419 | 092300 | 1858930800 | 31800 | 31850 | 31900 | 31800 | 930 |
| 686 | 20240419 | 092200 | 1829313450 | 31850 | 31900 | 31900 | 31850 | 1787 |
| 687 | 20240419 | 092100 | 1772356550 | 31950 | 31900 | 32050 | 31900 | 2946 |
| 688 | 20240419 | 092000 | 1678165800 | 31950 | 32150 | 32200 | 31900 | 10209 |
| 689 | 20240419 | 091900 | 1350956800 | 32150 | 32250 | 32250 | 32150 | 2651 |
| 690 | 20240419 | 091800 | 1265563600 | 32200 | 32250 | 32250 | 32200 | 567 |
| 691 | 20240419 | 091700 | 1247282050 | 32300 | 32300 | 32350 | 32250 | 300 |
| 692 | 20240419 | 091600 | 1237599150 | 32250 | 32250 | 32350 | 32200 | 1530 |
| 693 | 20240419 | 091500 | 1188251550 | 32200 | 32200 | 32200 | 32150 | 992 |
| 694 | 20240419 | 091400 | 1156321200 | 32200 | 32200 | 32200 | 32100 | 1485 |
| 695 | 20240419 | 091300 | 1108568300 | 32150 | 32200 | 32300 | 32150 | 990 |
| 696 | 20240419 | 091200 | 1076671500 | 32250 | 32100 | 32250 | 32100 | 525 |
| 697 | 20240419 | 091100 | 1059770800 | 32150 | 32150 | 32200 | 32100 | 1829 |
| 698 | 20240419 | 091000 | 1001004750 | 32150 | 32200 | 32200 | 32150 | 2991 |
| 699 | 20240419 | 090900 | 904720200 | 32200 | 32200 | 32300 | 32200 | 673 |
| 700 | 20240419 | 090800 | 883007600 | 32250 | 32250 | 32250 | 32200 | 509 |
| 701 | 20240419 | 090700 | 866600150 | 32250 | 32200 | 32250 | 32150 | 1803 |
| 702 | 20240419 | 090600 | 808547950 | 32150 | 32300 | 32300 | 32150 | 3340 |
| 703 | 20240419 | 090500 | 700902900 | 32300 | 32350 | 32350 | 32200 | 2748 |
| 704 | 20240419 | 090400 | 612194650 | 32300 | 32250 | 32350 | 32250 | 1918 |
| 705 | 20240419 | 090300 | 550233000 | 32250 | 32250 | 32300 | 32200 | 3085 |
| 706 | 20240419 | 090200 | 450777250 | 32200 | 32500 | 32500 | 32150 | 4135 |
| 707 | 20240419 | 090100 | 317033950 | 32500 | 32600 | 32600 | 32450 | 2268 |
| 708 | 20240419 | 090000 | 243318650 | 32500 | 33100 | 33100 | 32500 | 7261 |