36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240419 | 202200 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 882 |
| 3 | 20240419 | 202100 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 4 | 20240419 | 202000 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 5 | 20240419 | 201900 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 6 | 20240419 | 201800 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 7 | 20240419 | 201700 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 8 | 20240419 | 201600 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 9 | 20240419 | 201500 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 10 | 20240419 | 201400 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 11 | 20240419 | 201300 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 12 | 20240419 | 201200 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 13 | 20240419 | 201100 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 14 | 20240419 | 201000 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 15 | 20240419 | 200900 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 16 | 20240419 | 200800 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 17 | 20240419 | 200700 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 18 | 20240419 | 200600 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 19 | 20240419 | 200500 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 20 | 20240419 | 200400 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 21 | 20240419 | 200300 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 22 | 20240419 | 200200 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 23 | 20240419 | 200100 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 24 | 20240419 | 200000 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 25 | 20240419 | 195900 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 26 | 20240419 | 195800 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 27 | 20240419 | 195700 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 28 | 20240419 | 195600 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 29 | 20240419 | 195500 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 30 | 20240419 | 195400 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 31 | 20240419 | 195300 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 32 | 20240419 | 195200 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 882 |
| 33 | 20240419 | 195100 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 34 | 20240419 | 195000 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 35 | 20240419 | 194900 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 36 | 20240419 | 194800 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 37 | 20240419 | 194700 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 38 | 20240419 | 194600 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 39 | 20240419 | 194500 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 40 | 20240419 | 194400 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 41 | 20240419 | 194300 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 42 | 20240419 | 194200 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 43 | 20240419 | 194100 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 44 | 20240419 | 194000 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 45 | 20240419 | 193900 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 46 | 20240419 | 193800 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 47 | 20240419 | 193700 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 48 | 20240419 | 193600 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 49 | 20240419 | 193500 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 50 | 20240419 | 193400 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 51 | 20240419 | 193300 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 52 | 20240419 | 193200 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 53 | 20240419 | 193100 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 54 | 20240419 | 193000 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 55 | 20240419 | 192900 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 56 | 20240419 | 192800 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 57 | 20240419 | 192700 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 58 | 20240419 | 192600 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 59 | 20240419 | 192500 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 60 | 20240419 | 192400 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 61 | 20240419 | 192300 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 62 | 20240419 | 192200 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 882 |
| 63 | 20240419 | 192100 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 64 | 20240419 | 192000 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 65 | 20240419 | 191900 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 66 | 20240419 | 191800 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 67 | 20240419 | 191700 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 68 | 20240419 | 191600 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 69 | 20240419 | 191500 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 70 | 20240419 | 191400 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 71 | 20240419 | 191300 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 72 | 20240419 | 191200 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 73 | 20240419 | 191100 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 74 | 20240419 | 191000 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 75 | 20240419 | 190900 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 76 | 20240419 | 190800 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 77 | 20240419 | 190700 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 78 | 20240419 | 190600 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 79 | 20240419 | 190500 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 80 | 20240419 | 190400 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 81 | 20240419 | 190300 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 82 | 20240419 | 190200 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 83 | 20240419 | 190100 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 84 | 20240419 | 190000 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 85 | 20240419 | 185900 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 86 | 20240419 | 185800 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 87 | 20240419 | 185700 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 88 | 20240419 | 185600 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 89 | 20240419 | 185500 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 90 | 20240419 | 185400 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 91 | 20240419 | 185300 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 92 | 20240419 | 185200 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 882 |
| 93 | 20240419 | 185100 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 94 | 20240419 | 185000 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 95 | 20240419 | 184900 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 96 | 20240419 | 184800 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 97 | 20240419 | 184700 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 98 | 20240419 | 184600 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 99 | 20240419 | 184500 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 100 | 20240419 | 184400 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 101 | 20240419 | 184300 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 102 | 20240419 | 184200 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 103 | 20240419 | 184100 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 104 | 20240419 | 184000 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 105 | 20240419 | 183900 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 106 | 20240419 | 183800 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 107 | 20240419 | 183700 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 108 | 20240419 | 183600 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 109 | 20240419 | 183500 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 110 | 20240419 | 183400 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 111 | 20240419 | 183300 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 112 | 20240419 | 183200 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 113 | 20240419 | 183100 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 114 | 20240419 | 183000 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 115 | 20240419 | 182900 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 116 | 20240419 | 182800 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 117 | 20240419 | 182700 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 118 | 20240419 | 182600 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 119 | 20240419 | 182500 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 120 | 20240419 | 182400 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 121 | 20240419 | 182300 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 122 | 20240419 | 182200 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 882 |
| 123 | 20240419 | 182100 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 124 | 20240419 | 182000 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 125 | 20240419 | 181900 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 126 | 20240419 | 181800 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 127 | 20240419 | 181700 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 128 | 20240419 | 181600 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 129 | 20240419 | 181500 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 130 | 20240419 | 181400 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 131 | 20240419 | 181300 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 132 | 20240419 | 181200 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 133 | 20240419 | 181100 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 134 | 20240419 | 181000 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 135 | 20240419 | 180900 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 136 | 20240419 | 180800 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 137 | 20240419 | 180700 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 138 | 20240419 | 180600 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 139 | 20240419 | 180500 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 140 | 20240419 | 180400 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 141 | 20240419 | 180300 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 142 | 20240419 | 180200 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 143 | 20240419 | 180100 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 144 | 20240419 | 180000 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 145 | 20240419 | 175900 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 146 | 20240419 | 175800 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 147 | 20240419 | 175700 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 148 | 20240419 | 175600 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 149 | 20240419 | 175500 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 150 | 20240419 | 175400 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 151 | 20240419 | 175300 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 152 | 20240419 | 175200 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 882 |
| 153 | 20240419 | 175100 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 154 | 20240419 | 175000 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 155 | 20240419 | 174900 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 156 | 20240419 | 174800 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 157 | 20240419 | 174700 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 158 | 20240419 | 174600 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 159 | 20240419 | 174500 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 160 | 20240419 | 174400 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 161 | 20240419 | 174300 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 162 | 20240419 | 174200 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 163 | 20240419 | 174100 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 164 | 20240419 | 174000 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 165 | 20240419 | 173900 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 166 | 20240419 | 173800 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 167 | 20240419 | 173700 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 168 | 20240419 | 173600 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 169 | 20240419 | 173500 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 170 | 20240419 | 173400 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 171 | 20240419 | 173300 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 172 | 20240419 | 173200 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 173 | 20240419 | 173100 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 174 | 20240419 | 173000 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 175 | 20240419 | 172900 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 176 | 20240419 | 172800 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 177 | 20240419 | 172700 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 178 | 20240419 | 172600 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 179 | 20240419 | 172500 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 180 | 20240419 | 172400 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 181 | 20240419 | 172300 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 182 | 20240419 | 172200 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 882 |
| 183 | 20240419 | 172100 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 184 | 20240419 | 172000 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 185 | 20240419 | 171900 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 186 | 20240419 | 171800 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 187 | 20240419 | 171700 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 188 | 20240419 | 171600 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 189 | 20240419 | 171500 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 190 | 20240419 | 171400 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 191 | 20240419 | 171300 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 192 | 20240419 | 171200 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 193 | 20240419 | 171100 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 194 | 20240419 | 171000 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 195 | 20240419 | 170900 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 196 | 20240419 | 170800 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 197 | 20240419 | 170700 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 198 | 20240419 | 170600 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 199 | 20240419 | 170500 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 200 | 20240419 | 170400 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 201 | 20240419 | 170300 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 202 | 20240419 | 170200 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 203 | 20240419 | 170100 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 204 | 20240419 | 170000 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 205 | 20240419 | 165900 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 206 | 20240419 | 165800 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 207 | 20240419 | 165700 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 208 | 20240419 | 165600 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 209 | 20240419 | 165500 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 210 | 20240419 | 165400 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 211 | 20240419 | 165300 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 212 | 20240419 | 165200 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 882 |
| 213 | 20240419 | 165100 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 214 | 20240419 | 165000 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 215 | 20240419 | 164900 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 216 | 20240419 | 164800 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 217 | 20240419 | 164700 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 218 | 20240419 | 164600 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 219 | 20240419 | 164500 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 220 | 20240419 | 164400 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 221 | 20240419 | 164300 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 222 | 20240419 | 164200 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 223 | 20240419 | 164100 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 224 | 20240419 | 164000 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 225 | 20240419 | 163900 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 226 | 20240419 | 163800 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 227 | 20240419 | 163700 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 228 | 20240419 | 163600 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 229 | 20240419 | 163500 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 230 | 20240419 | 163400 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 231 | 20240419 | 163300 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 232 | 20240419 | 163200 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 233 | 20240419 | 163100 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 234 | 20240419 | 163000 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 235 | 20240419 | 162900 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 236 | 20240419 | 162800 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 237 | 20240419 | 162700 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 238 | 20240419 | 162600 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 239 | 20240419 | 162500 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 240 | 20240419 | 162400 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 241 | 20240419 | 162300 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 242 | 20240419 | 162200 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 882 |
| 243 | 20240419 | 162100 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 244 | 20240419 | 162000 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 245 | 20240419 | 161900 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 246 | 20240419 | 161800 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 247 | 20240419 | 161700 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 248 | 20240419 | 161600 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 249 | 20240419 | 161500 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 250 | 20240419 | 161400 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 251 | 20240419 | 161300 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 252 | 20240419 | 161200 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 253 | 20240419 | 161100 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 254 | 20240419 | 161000 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 255 | 20240419 | 160900 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 256 | 20240419 | 160800 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 257 | 20240419 | 160700 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 258 | 20240419 | 160600 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 259 | 20240419 | 160500 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 260 | 20240419 | 160400 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 261 | 20240419 | 160300 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 262 | 20240419 | 160200 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 263 | 20240419 | 160100 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 264 | 20240419 | 160000 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 265 | 20240419 | 155900 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 266 | 20240419 | 155800 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 267 | 20240419 | 155700 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 268 | 20240419 | 155600 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 269 | 20240419 | 155500 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 270 | 20240419 | 155400 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 271 | 20240419 | 155300 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 272 | 20240419 | 155200 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 882 |
| 273 | 20240419 | 155100 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 274 | 20240419 | 155000 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 275 | 20240419 | 154900 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 276 | 20240419 | 154800 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 277 | 20240419 | 154700 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 278 | 20240419 | 154600 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 279 | 20240419 | 154500 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 280 | 20240419 | 154400 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 281 | 20240419 | 154300 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 282 | 20240419 | 154200 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 283 | 20240419 | 154100 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 284 | 20240419 | 154000 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 285 | 20240419 | 153900 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 286 | 20240419 | 153800 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 287 | 20240419 | 153700 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 288 | 20240419 | 153600 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 289 | 20240419 | 153500 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 290 | 20240419 | 153400 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 291 | 20240419 | 153300 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 292 | 20240419 | 153200 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 293 | 20240419 | 153100 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 294 | 20240419 | 153000 | 5486179900 | 30350 | 30350 | 30350 | 30350 | 882 |
| 295 | 20240419 | 152900 | 5459411200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 296 | 20240419 | 152800 | 5459411200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 297 | 20240419 | 152700 | 5459411200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 298 | 20240419 | 152600 | 5459411200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 299 | 20240419 | 152500 | 5459411200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 300 | 20240419 | 152400 | 5459411200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 301 | 20240419 | 152300 | 5459411200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 302 | 20240419 | 152200 | 5459411200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 303 | 20240419 | 152100 | 5459411200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 304 | 20240419 | 152000 | 5459411200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 305 | 20240419 | 151900 | 5459411200 | 30300 | 30350 | 30500 | 30300 | 386 |
| 306 | 20240419 | 151800 | 5447655300 | 30300 | 30450 | 30500 | 30300 | 67 |
| 307 | 20240419 | 151700 | 5445623250 | 30500 | 30350 | 30500 | 30250 | 1251 |
| 308 | 20240419 | 151600 | 5407526800 | 30300 | 30350 | 30400 | 30300 | 296 |
| 309 | 20240419 | 151500 | 5398540750 | 30350 | 30300 | 30350 | 30300 | 350 |
| 310 | 20240419 | 151400 | 5387922100 | 30300 | 30250 | 30300 | 30250 | 204 |
| 311 | 20240419 | 151300 | 5381745600 | 30100 | 30000 | 30250 | 30000 | 1263 |
| 312 | 20240419 | 151200 | 5343785650 | 30000 | 29950 | 30000 | 29950 | 101 |
| 313 | 20240419 | 151100 | 5340759700 | 29950 | 29950 | 29950 | 29850 | 189 |
| 314 | 20240419 | 151000 | 5335106500 | 30000 | 29950 | 30000 | 29850 | 667 |
| 315 | 20240419 | 150900 | 5315130050 | 29950 | 29950 | 29950 | 29800 | 511 |
| 316 | 20240419 | 150800 | 5299851550 | 29950 | 29900 | 29950 | 29850 | 512 |
| 317 | 20240419 | 150700 | 5284560200 | 29900 | 29950 | 29950 | 29900 | 93 |
| 318 | 20240419 | 150600 | 5281779250 | 29900 | 29950 | 29950 | 29800 | 389 |
| 319 | 20240419 | 150500 | 5270165850 | 29900 | 29800 | 29950 | 29800 | 325 |
| 320 | 20240419 | 150400 | 5260435750 | 29950 | 29850 | 29950 | 29850 | 260 |
| 321 | 20240419 | 150300 | 5252661500 | 29850 | 29800 | 29850 | 29750 | 305 |
| 322 | 20240419 | 150200 | 5243566500 | 29800 | 29800 | 29800 | 29800 | 210 |
| 323 | 20240419 | 150100 | 5237308500 | 29800 | 29850 | 29850 | 29800 | 103 |
| 324 | 20240419 | 150000 | 5234234100 | 29850 | 29800 | 29850 | 29700 | 433 |
| 325 | 20240419 | 145900 | 5221326400 | 29800 | 29800 | 29800 | 29800 | 23 |
| 326 | 20240419 | 145800 | 5220641000 | 29800 | 29800 | 29800 | 29800 | 14 |
| 327 | 20240419 | 145700 | 5220223800 | 29650 | 29750 | 29750 | 29650 | 67 |
| 328 | 20240419 | 145600 | 5218233350 | 29800 | 29800 | 29800 | 29800 | 210 |
| 329 | 20240419 | 145500 | 5211975350 | 29850 | 29650 | 29850 | 29650 | 407 |
| 330 | 20240419 | 145400 | 5199849200 | 29650 | 29700 | 29700 | 29650 | 437 |
| 331 | 20240419 | 145300 | 5186891650 | 29700 | 29750 | 29750 | 29700 | 129 |
| 332 | 20240419 | 145200 | 5183060100 | 29750 | 29750 | 29750 | 29750 | 43 |
| 333 | 20240419 | 145100 | 5181780850 | 29800 | 29750 | 29850 | 29650 | 375 |
| 334 | 20240419 | 145000 | 5170611050 | 29750 | 29700 | 29750 | 29700 | 39 |
| 335 | 20240419 | 144900 | 5169452500 | 29700 | 29800 | 29800 | 29700 | 98 |
| 336 | 20240419 | 144800 | 5166540900 | 29800 | 29700 | 29800 | 29650 | 163 |
| 337 | 20240419 | 144700 | 5161701200 | 29900 | 29900 | 29900 | 29900 | 36 |
| 338 | 20240419 | 144600 | 5160624800 | 29900 | 29900 | 29900 | 29900 | 217 |
| 339 | 20240419 | 144500 | 5154136500 | 29850 | 29750 | 29900 | 29600 | 412 |
| 340 | 20240419 | 144400 | 5141859150 | 29850 | 29800 | 29850 | 29750 | 22 |
| 341 | 20240419 | 144300 | 5141203200 | 29800 | 29800 | 29800 | 29800 | 22 |
| 342 | 20240419 | 144200 | 5140547600 | 29800 | 29800 | 29800 | 29600 | 402 |
| 343 | 20240419 | 144100 | 5128588600 | 29850 | 29750 | 29850 | 29550 | 523 |
| 344 | 20240419 | 144000 | 5112998250 | 29850 | 29500 | 29850 | 29450 | 480 |
| 345 | 20240419 | 143900 | 5098805800 | 29450 | 29500 | 29500 | 29400 | 397 |
| 346 | 20240419 | 143800 | 5087115000 | 29500 | 29500 | 29500 | 29400 | 960 |
| 347 | 20240419 | 143700 | 5058819500 | 29550 | 29550 | 29550 | 29550 | 372 |
| 348 | 20240419 | 143600 | 5047826900 | 29650 | 29600 | 29700 | 29550 | 306 |
| 349 | 20240419 | 143500 | 5038756600 | 29700 | 29650 | 29700 | 29600 | 142 |
| 350 | 20240419 | 143400 | 5034541450 | 29550 | 29600 | 29700 | 29550 | 344 |
| 351 | 20240419 | 143300 | 5024359050 | 29700 | 29850 | 29850 | 29650 | 787 |
| 352 | 20240419 | 143200 | 5000942600 | 30000 | 30000 | 30000 | 30000 | 41 |
| 353 | 20240419 | 143100 | 4999712600 | 30000 | 29850 | 30000 | 29850 | 785 |
| 354 | 20240419 | 143000 | 4976178850 | 29900 | 29800 | 29900 | 29750 | 183 |
| 355 | 20240419 | 142900 | 4970719000 | 29800 | 29800 | 29800 | 29800 | 67 |
| 356 | 20240419 | 142800 | 4968722400 | 29700 | 29750 | 29900 | 29700 | 715 |
| 357 | 20240419 | 142700 | 4947448250 | 29900 | 29750 | 29900 | 29650 | 484 |
| 358 | 20240419 | 142600 | 4933000700 | 29750 | 29650 | 29750 | 29650 | 127 |
| 359 | 20240419 | 142500 | 4929233000 | 29650 | 29700 | 29700 | 29650 | 107 |
| 360 | 20240419 | 142400 | 4926055450 | 29750 | 29550 | 29750 | 29550 | 77 |
| 361 | 20240419 | 142300 | 4923778300 | 29550 | 29600 | 29600 | 29550 | 46 |
| 362 | 20240419 | 142200 | 4922418050 | 29600 | 29600 | 29600 | 29600 | 130 |
| 363 | 20240419 | 142100 | 4918570050 | 29750 | 29750 | 29750 | 29600 | 408 |
| 364 | 20240419 | 142000 | 4906451600 | 29700 | 29700 | 29700 | 29650 | 116 |
| 365 | 20240419 | 141900 | 4903006650 | 29700 | 29700 | 29700 | 29650 | 90 |
| 366 | 20240419 | 141800 | 4900334650 | 29700 | 29600 | 29700 | 29550 | 283 |
| 367 | 20240419 | 141700 | 4891958700 | 29700 | 29700 | 29700 | 29700 | 19 |
| 368 | 20240419 | 141600 | 4891394400 | 29550 | 29700 | 29750 | 29550 | 11 |
| 369 | 20240419 | 141500 | 4891067700 | 29750 | 29750 | 29750 | 29500 | 381 |
| 370 | 20240419 | 141400 | 4879748200 | 29650 | 29750 | 29750 | 29650 | 16 |
| 371 | 20240419 | 141300 | 4879272300 | 29750 | 29700 | 29750 | 29700 | 365 |
| 372 | 20240419 | 141200 | 4868431050 | 29700 | 29550 | 29700 | 29450 | 146 |
| 373 | 20240419 | 141100 | 4864119200 | 29650 | 29600 | 29900 | 29600 | 535 |
| 374 | 20240419 | 141000 | 4848143100 | 29600 | 29500 | 29600 | 29500 | 259 |
| 375 | 20240419 | 140900 | 4840481600 | 29400 | 29650 | 29650 | 29400 | 4463 |
| 376 | 20240419 | 140800 | 4708806850 | 29650 | 29700 | 29700 | 29600 | 692 |
| 377 | 20240419 | 140700 | 4688305400 | 29700 | 29900 | 29900 | 29700 | 545 |
| 378 | 20240419 | 140600 | 4672103350 | 30000 | 30000 | 30100 | 29750 | 394 |
| 379 | 20240419 | 140500 | 4660335400 | 30000 | 29900 | 30000 | 29850 | 146 |
| 380 | 20240419 | 140400 | 4655972900 | 29850 | 29850 | 29850 | 29850 | 106 |
| 381 | 20240419 | 140300 | 4652808800 | 29850 | 29800 | 29850 | 29700 | 102 |
| 382 | 20240419 | 140200 | 4649774500 | 29850 | 29800 | 29850 | 29800 | 307 |
| 383 | 20240419 | 140100 | 4640612700 | 29800 | 29700 | 29800 | 29700 | 63 |
| 384 | 20240419 | 140000 | 4638739700 | 29700 | 29850 | 29850 | 29700 | 445 |
| 385 | 20240419 | 135900 | 4625489000 | 29850 | 29850 | 29850 | 29850 | 97 |
| 386 | 20240419 | 135800 | 4622593550 | 29850 | 29900 | 29950 | 29850 | 62 |
| 387 | 20240419 | 135700 | 4620742700 | 29950 | 30000 | 30000 | 29850 | 90 |
| 388 | 20240419 | 135600 | 4618051950 | 30000 | 30000 | 30000 | 30000 | 15 |
| 389 | 20240419 | 135500 | 4617601950 | 29950 | 29900 | 30100 | 29900 | 328 |
| 390 | 20240419 | 135400 | 4607764700 | 29900 | 29950 | 29950 | 29900 | 15 |
| 391 | 20240419 | 135300 | 4607315800 | 29950 | 29950 | 29950 | 29950 | 39 |
| 392 | 20240419 | 135200 | 4606147750 | 29950 | 30000 | 30000 | 29950 | 9 |
| 393 | 20240419 | 135100 | 4605878100 | 30000 | 29900 | 30000 | 29800 | 473 |
| 394 | 20240419 | 135000 | 4591700100 | 29900 | 30050 | 30100 | 29900 | 379 |
| 395 | 20240419 | 134900 | 4580316300 | 30100 | 30050 | 30100 | 30050 | 452 |
| 396 | 20240419 | 134800 | 4566719950 | 30000 | 30000 | 30050 | 29800 | 168 |
| 397 | 20240419 | 134700 | 4561689800 | 30000 | 30000 | 30000 | 30000 | 308 |
| 398 | 20240419 | 134600 | 4552449800 | 30000 | 29950 | 30000 | 29950 | 360 |
| 399 | 20240419 | 134500 | 4541650750 | 29950 | 29950 | 29950 | 29700 | 164 |
| 400 | 20240419 | 134400 | 4536754800 | 29800 | 29950 | 29950 | 29800 | 210 |
| 401 | 20240419 | 134300 | 4530469350 | 29950 | 29950 | 29950 | 29850 | 84 |
| 402 | 20240419 | 134200 | 4527955650 | 29950 | 30000 | 30000 | 29950 | 128 |
| 403 | 20240419 | 134100 | 4524118650 | 30000 | 30000 | 30050 | 30000 | 352 |
| 404 | 20240419 | 134000 | 4513553750 | 30000 | 29950 | 30000 | 29900 | 321 |
| 405 | 20240419 | 133900 | 4503945250 | 29950 | 30000 | 30000 | 29800 | 129 |
| 406 | 20240419 | 133800 | 4500096100 | 30000 | 29900 | 30000 | 29900 | 252 |
| 407 | 20240419 | 133700 | 4492557250 | 29700 | 29700 | 29700 | 29700 | 177 |
| 408 | 20240419 | 133600 | 4487300350 | 29600 | 29550 | 29700 | 29550 | 97 |
| 409 | 20240419 | 133500 | 4484432000 | 29700 | 29650 | 29700 | 29550 | 578 |
| 410 | 20240419 | 133400 | 4467333050 | 29600 | 29750 | 29750 | 29600 | 219 |
| 411 | 20240419 | 133300 | 4460847100 | 29650 | 29800 | 29800 | 29650 | 244 |
| 412 | 20240419 | 133200 | 4453600550 | 29850 | 29950 | 29950 | 29850 | 110 |
| 413 | 20240419 | 133100 | 4450306200 | 29950 | 29750 | 29950 | 29700 | 160 |
| 414 | 20240419 | 133000 | 4445544450 | 29850 | 29850 | 29850 | 29700 | 174 |
| 415 | 20240419 | 132900 | 4440362700 | 29850 | 29800 | 29850 | 29800 | 21 |
| 416 | 20240419 | 132800 | 4439736250 | 29800 | 29900 | 29900 | 29800 | 118 |
| 417 | 20240419 | 132700 | 4436219200 | 29900 | 30000 | 30000 | 29800 | 363 |
| 418 | 20240419 | 132600 | 4425368250 | 30000 | 30000 | 30000 | 30000 | 15 |
| 419 | 20240419 | 132500 | 4424918250 | 30000 | 30000 | 30000 | 30000 | 57 |
| 420 | 20240419 | 132400 | 4423208250 | 30000 | 29950 | 30000 | 29950 | 47 |
| 421 | 20240419 | 132300 | 4421800250 | 29900 | 29950 | 30000 | 29900 | 144 |
| 422 | 20240419 | 132200 | 4417493450 | 30000 | 30100 | 30100 | 29950 | 65 |
| 423 | 20240419 | 132100 | 4415544300 | 30050 | 30000 | 30050 | 30000 | 669 |
| 424 | 20240419 | 132000 | 4395450350 | 30000 | 30000 | 30000 | 29950 | 266 |
| 425 | 20240419 | 131900 | 4387470550 | 29950 | 30050 | 30100 | 29950 | 147 |
| 426 | 20240419 | 131800 | 4383061850 | 30100 | 30000 | 30100 | 30000 | 89 |
| 427 | 20240419 | 131700 | 4380387650 | 30000 | 30000 | 30000 | 30000 | 13 |
| 428 | 20240419 | 131600 | 4379997650 | 30000 | 29950 | 30000 | 29950 | 100 |
| 429 | 20240419 | 131500 | 4377002200 | 29900 | 29850 | 29950 | 29850 | 121 |
| 430 | 20240419 | 131400 | 4373388350 | 29800 | 29750 | 29850 | 29750 | 57 |
| 431 | 20240419 | 131300 | 4371689350 | 29800 | 29750 | 29800 | 29750 | 76 |
| 432 | 20240419 | 131200 | 4369424600 | 29650 | 29700 | 29700 | 29650 | 134 |
| 433 | 20240419 | 131100 | 4365451350 | 29700 | 29950 | 29950 | 29700 | 750 |
| 434 | 20240419 | 131000 | 4343123200 | 29900 | 30000 | 30000 | 29850 | 178 |
| 435 | 20240419 | 130900 | 4337802850 | 30100 | 30000 | 30100 | 30000 | 153 |
| 436 | 20240419 | 130800 | 4333203450 | 30000 | 29850 | 30000 | 29850 | 35 |
| 437 | 20240419 | 130700 | 4332157200 | 30000 | 30000 | 30000 | 30000 | 16 |
| 438 | 20240419 | 130600 | 4331677200 | 30000 | 30050 | 30050 | 29850 | 142 |
| 439 | 20240419 | 130500 | 4327423000 | 30050 | 30050 | 30050 | 30050 | 75 |
| 440 | 20240419 | 130400 | 4325169250 | 30000 | 30000 | 30000 | 29950 | 59 |
| 441 | 20240419 | 130300 | 4323399750 | 30000 | 30000 | 30050 | 30000 | 371 |
| 442 | 20240419 | 130200 | 4312269150 | 29950 | 29900 | 29950 | 29900 | 87 |
| 443 | 20240419 | 130100 | 4309663750 | 29950 | 30000 | 30000 | 29800 | 564 |
| 444 | 20240419 | 130000 | 4292782350 | 30100 | 30100 | 30150 | 30100 | 497 |
| 445 | 20240419 | 125900 | 4277804950 | 30100 | 29950 | 30100 | 29900 | 1006 |
| 446 | 20240419 | 125800 | 4247657100 | 29950 | 29950 | 29950 | 29950 | 54 |
| 447 | 20240419 | 125700 | 4246039800 | 30000 | 29950 | 30000 | 29850 | 239 |
| 448 | 20240419 | 125600 | 4238879150 | 29900 | 29800 | 29900 | 29800 | 2513 |
| 449 | 20240419 | 125500 | 4163893450 | 29800 | 29800 | 29800 | 29800 | 64 |
| 450 | 20240419 | 125400 | 4161986250 | 29800 | 29800 | 29800 | 29750 | 140 |
| 451 | 20240419 | 125300 | 4157820650 | 29800 | 29800 | 29800 | 29800 | 221 |
| 452 | 20240419 | 125200 | 4151234850 | 29800 | 29800 | 29800 | 29750 | 231 |
| 453 | 20240419 | 125100 | 4144357000 | 29800 | 29800 | 29800 | 29800 | 20 |
| 454 | 20240419 | 125000 | 4143761000 | 29800 | 29850 | 29850 | 29800 | 345 |
| 455 | 20240419 | 124900 | 4133470000 | 29800 | 29800 | 29800 | 29800 | 16 |
| 456 | 20240419 | 124800 | 4132993200 | 29800 | 29750 | 29800 | 29750 | 643 |
| 457 | 20240419 | 124700 | 4113832800 | 29750 | 29750 | 29750 | 29700 | 809 |
| 458 | 20240419 | 124600 | 4089796100 | 29800 | 29800 | 29800 | 29800 | 115 |
| 459 | 20240419 | 124500 | 4086369100 | 29800 | 29850 | 29850 | 29800 | 278 |
| 460 | 20240419 | 124400 | 4078076750 | 29850 | 29800 | 29900 | 29800 | 927 |
| 461 | 20240419 | 124300 | 4050427700 | 29800 | 29500 | 29800 | 29500 | 1763 |
| 462 | 20240419 | 124200 | 3998193950 | 29350 | 29500 | 29550 | 29300 | 121 |
| 463 | 20240419 | 124100 | 3994622400 | 29600 | 29350 | 29600 | 29350 | 2193 |
| 464 | 20240419 | 124000 | 3930147000 | 29150 | 29300 | 29350 | 29150 | 1284 |
| 465 | 20240419 | 123900 | 3892505250 | 29400 | 29400 | 29400 | 29400 | 17 |
| 466 | 20240419 | 123800 | 3892005450 | 29400 | 29350 | 29400 | 29250 | 67 |
| 467 | 20240419 | 123700 | 3890042850 | 29350 | 29400 | 29500 | 29350 | 449 |
| 468 | 20240419 | 123600 | 3876852100 | 29400 | 29400 | 29400 | 29400 | 111 |
| 469 | 20240419 | 123500 | 3873588700 | 29400 | 29500 | 29500 | 29400 | 670 |
| 470 | 20240419 | 123400 | 3853888100 | 29500 | 29450 | 29550 | 29400 | 605 |
| 471 | 20240419 | 123300 | 3836047850 | 29450 | 29350 | 29450 | 29350 | 212 |
| 472 | 20240419 | 123200 | 3829804800 | 29450 | 29450 | 29500 | 29300 | 222 |
| 473 | 20240419 | 123100 | 3823275600 | 29450 | 29450 | 29500 | 29450 | 138 |
| 474 | 20240419 | 123000 | 3819206200 | 29300 | 29500 | 29500 | 29300 | 246 |
| 475 | 20240419 | 122900 | 3811961800 | 29500 | 29300 | 29550 | 29300 | 2455 |
| 476 | 20240419 | 122800 | 3739624800 | 29300 | 29250 | 29350 | 29250 | 515 |
| 477 | 20240419 | 122700 | 3724523950 | 29200 | 29200 | 29250 | 29200 | 95 |
| 478 | 20240419 | 122600 | 3721748350 | 29250 | 29250 | 29300 | 29250 | 131 |
| 479 | 20240419 | 122500 | 3717915600 | 29250 | 29200 | 29250 | 29150 | 227 |
| 480 | 20240419 | 122400 | 3711284900 | 29150 | 29150 | 29150 | 29150 | 69 |
| 481 | 20240419 | 122300 | 3709273550 | 29150 | 29050 | 29150 | 29050 | 134 |
| 482 | 20240419 | 122200 | 3705367750 | 29150 | 29100 | 29200 | 29100 | 118 |
| 483 | 20240419 | 122100 | 3701925600 | 29150 | 29200 | 29200 | 29150 | 41 |
| 484 | 20240419 | 122000 | 3700730100 | 29200 | 29050 | 29200 | 29050 | 961 |
| 485 | 20240419 | 121900 | 3672709800 | 29100 | 28950 | 29100 | 28950 | 459 |
| 486 | 20240419 | 121800 | 3659365200 | 28950 | 29100 | 29150 | 28900 | 1649 |
| 487 | 20240419 | 121700 | 3611646850 | 29000 | 29100 | 29150 | 29000 | 187 |
| 488 | 20240419 | 121600 | 3606221200 | 29000 | 29050 | 29050 | 29000 | 423 |
| 489 | 20240419 | 121500 | 3593951050 | 29100 | 29050 | 29100 | 29000 | 221 |
| 490 | 20240419 | 121400 | 3587521950 | 29100 | 29000 | 29100 | 28950 | 561 |
| 491 | 20240419 | 121300 | 3571227950 | 29000 | 29000 | 29100 | 29000 | 68 |
| 492 | 20240419 | 121200 | 3569255100 | 29000 | 29200 | 29200 | 29000 | 1535 |
| 493 | 20240419 | 121100 | 3524669250 | 29200 | 29050 | 29200 | 29000 | 2521 |
| 494 | 20240419 | 121000 | 3451363850 | 29000 | 28950 | 29050 | 28950 | 961 |
| 495 | 20240419 | 120900 | 3423519400 | 28900 | 28900 | 28900 | 28850 | 203 |
| 496 | 20240419 | 120800 | 3417656350 | 28850 | 28750 | 28850 | 28700 | 799 |
| 497 | 20240419 | 120700 | 3394656350 | 28700 | 28700 | 28700 | 28650 | 681 |
| 498 | 20240419 | 120600 | 3375141650 | 28700 | 28600 | 28700 | 28600 | 548 |
| 499 | 20240419 | 120500 | 3359426450 | 28550 | 28600 | 28600 | 28550 | 221 |
| 500 | 20240419 | 120400 | 3353111450 | 28550 | 28550 | 28600 | 28500 | 779 |
| 501 | 20240419 | 120300 | 3330885450 | 28500 | 28550 | 28550 | 28500 | 490 |
| 502 | 20240419 | 120200 | 3316915150 | 28550 | 28250 | 28550 | 28150 | 1340 |
| 503 | 20240419 | 120100 | 3278867450 | 28250 | 28250 | 28300 | 28250 | 328 |
| 504 | 20240419 | 120000 | 3269600950 | 28250 | 28250 | 28250 | 28200 | 139 |
| 505 | 20240419 | 115900 | 3265679950 | 28150 | 28150 | 28150 | 28150 | 612 |
| 506 | 20240419 | 115800 | 3248452150 | 28150 | 28300 | 28300 | 28100 | 741 |
| 507 | 20240419 | 115700 | 3227579000 | 28400 | 28550 | 28550 | 28350 | 167 |
| 508 | 20240419 | 115600 | 3222834250 | 28650 | 28300 | 28650 | 28300 | 409 |
| 509 | 20240419 | 115500 | 3211180600 | 28300 | 28250 | 28450 | 28200 | 394 |
| 510 | 20240419 | 115400 | 3199995000 | 28250 | 28250 | 28400 | 28200 | 51 |
| 511 | 20240419 | 115300 | 3198549500 | 28200 | 28100 | 28200 | 28100 | 498 |
| 512 | 20240419 | 115200 | 3184532700 | 28100 | 28150 | 28200 | 28100 | 1264 |
| 513 | 20240419 | 115100 | 3148978300 | 28150 | 28200 | 28250 | 28150 | 575 |
| 514 | 20240419 | 115000 | 3132790050 | 28150 | 28250 | 28250 | 28150 | 97 |
| 515 | 20240419 | 114900 | 3130054400 | 28200 | 28200 | 28200 | 28150 | 194 |
| 516 | 20240419 | 114800 | 3124588150 | 28200 | 28250 | 28300 | 28200 | 995 |
| 517 | 20240419 | 114700 | 3096505850 | 28350 | 28250 | 28350 | 28250 | 15 |
| 518 | 20240419 | 114600 | 3096081350 | 28250 | 28250 | 28250 | 28200 | 81 |
| 519 | 20240419 | 114500 | 3093793200 | 28250 | 28400 | 28400 | 28200 | 140 |
| 520 | 20240419 | 114400 | 3089841150 | 28400 | 28300 | 28400 | 28250 | 129 |
| 521 | 20240419 | 114300 | 3086195100 | 28300 | 28250 | 28300 | 28250 | 107 |
| 522 | 20240419 | 114200 | 3083167400 | 28250 | 28250 | 28250 | 28250 | 669 |
| 523 | 20240419 | 114100 | 3064268150 | 28250 | 28300 | 28300 | 28200 | 691 |
| 524 | 20240419 | 114000 | 3044748650 | 28250 | 28300 | 28350 | 28250 | 596 |
| 525 | 20240419 | 113900 | 3027895450 | 28300 | 28300 | 28300 | 28250 | 100 |
| 526 | 20240419 | 113800 | 3025065700 | 28300 | 28300 | 28300 | 28300 | 184 |
| 527 | 20240419 | 113700 | 3019858500 | 28350 | 28300 | 28400 | 28300 | 21 |
| 528 | 20240419 | 113600 | 3019262850 | 28300 | 28450 | 28450 | 28300 | 127 |
| 529 | 20240419 | 113500 | 3015663100 | 28450 | 28250 | 28450 | 28250 | 192 |
| 530 | 20240419 | 113400 | 3010235150 | 28250 | 28250 | 28300 | 28250 | 28 |
| 531 | 20240419 | 113300 | 3009443400 | 28250 | 28250 | 28350 | 28250 | 181 |
| 532 | 20240419 | 113200 | 3004317400 | 28250 | 28200 | 28300 | 28200 | 114 |
| 533 | 20240419 | 113100 | 3001097650 | 28200 | 28450 | 28450 | 28200 | 1342 |
| 534 | 20240419 | 113000 | 2963111400 | 28500 | 28550 | 28550 | 28500 | 60 |
| 535 | 20240419 | 112900 | 2961401050 | 28600 | 28450 | 28600 | 28350 | 816 |
| 536 | 20240419 | 112800 | 2938202450 | 28450 | 28600 | 28600 | 28450 | 114 |
| 537 | 20240419 | 112700 | 2934953150 | 28600 | 28500 | 28600 | 28500 | 140 |
| 538 | 20240419 | 112600 | 2930957350 | 28500 | 28500 | 28500 | 28500 | 115 |
| 539 | 20240419 | 112500 | 2927679850 | 28500 | 28400 | 28500 | 28400 | 667 |
| 540 | 20240419 | 112400 | 2908671100 | 28400 | 28300 | 28400 | 28300 | 330 |
| 541 | 20240419 | 112300 | 2899318800 | 28300 | 28400 | 28400 | 28300 | 36 |
| 542 | 20240419 | 112200 | 2898298400 | 28450 | 28600 | 28600 | 28450 | 647 |
| 543 | 20240419 | 112100 | 2879890150 | 28500 | 28200 | 28500 | 28200 | 691 |
| 544 | 20240419 | 112000 | 2860308800 | 28200 | 28350 | 28400 | 28200 | 1397 |
| 545 | 20240419 | 111900 | 2820813200 | 28350 | 28450 | 28450 | 28350 | 396 |
| 546 | 20240419 | 111800 | 2809581250 | 28400 | 28450 | 28450 | 28400 | 65 |
| 547 | 20240419 | 111700 | 2807734650 | 28400 | 28450 | 28450 | 28350 | 60 |
| 548 | 20240419 | 111600 | 2806030800 | 28450 | 28400 | 28450 | 28350 | 204 |
| 549 | 20240419 | 111500 | 2800241000 | 28400 | 28400 | 28400 | 28350 | 248 |
| 550 | 20240419 | 111400 | 2793198350 | 28450 | 28500 | 28550 | 28450 | 407 |
| 551 | 20240419 | 111300 | 2781611800 | 28500 | 28600 | 28600 | 28500 | 325 |
| 552 | 20240419 | 111200 | 2772340050 | 28650 | 28600 | 28650 | 28550 | 339 |
| 553 | 20240419 | 111100 | 2762645100 | 28650 | 28650 | 28650 | 28600 | 147 |
| 554 | 20240419 | 111000 | 2758437150 | 28650 | 28400 | 28700 | 28350 | 293 |
| 555 | 20240419 | 110900 | 2750109000 | 28400 | 28500 | 28500 | 28400 | 164 |
| 556 | 20240419 | 110800 | 2745445850 | 28400 | 28500 | 28500 | 28400 | 160 |
| 557 | 20240419 | 110700 | 2740897850 | 28550 | 28350 | 28550 | 28200 | 433 |
| 558 | 20240419 | 110600 | 2728642550 | 28300 | 28550 | 28550 | 28300 | 512 |
| 559 | 20240419 | 110500 | 2714113000 | 28400 | 28400 | 28600 | 28400 | 1025 |
| 560 | 20240419 | 110400 | 2684998600 | 28400 | 28600 | 28600 | 28400 | 645 |
| 561 | 20240419 | 110300 | 2666654350 | 28600 | 28300 | 28600 | 28300 | 272 |
| 562 | 20240419 | 110200 | 2658944200 | 28350 | 28550 | 28550 | 28350 | 1379 |
| 563 | 20240419 | 110100 | 2619776200 | 28550 | 28650 | 28650 | 28400 | 321 |
| 564 | 20240419 | 110000 | 2610633300 | 28550 | 28550 | 28550 | 28400 | 198 |
| 565 | 20240419 | 105900 | 2604999100 | 28400 | 28500 | 28600 | 28400 | 1577 |
| 566 | 20240419 | 105800 | 2560032400 | 28500 | 28600 | 28650 | 28450 | 2692 |
| 567 | 20240419 | 105700 | 2483265700 | 28600 | 28750 | 28750 | 28600 | 1533 |
| 568 | 20240419 | 105600 | 2439329500 | 28750 | 28900 | 28900 | 28750 | 679 |
| 569 | 20240419 | 105500 | 2419786450 | 28850 | 28850 | 28850 | 28850 | 410 |
| 570 | 20240419 | 105400 | 2407957950 | 28900 | 28950 | 29000 | 28850 | 518 |
| 571 | 20240419 | 105300 | 2392974650 | 28900 | 28900 | 28950 | 28850 | 73 |
| 572 | 20240419 | 105200 | 2390865050 | 28950 | 28900 | 28950 | 28750 | 406 |
| 573 | 20240419 | 105100 | 2379161650 | 28900 | 28900 | 29000 | 28900 | 363 |
| 574 | 20240419 | 105000 | 2368650400 | 28850 | 28850 | 28950 | 28800 | 90 |
| 575 | 20240419 | 104900 | 2366056050 | 28850 | 28850 | 28850 | 28750 | 216 |
| 576 | 20240419 | 104800 | 2359836100 | 28850 | 29000 | 29000 | 28850 | 100 |
| 577 | 20240419 | 104700 | 2356942100 | 28900 | 28900 | 28900 | 28900 | 30 |
| 578 | 20240419 | 104600 | 2356075100 | 28850 | 28700 | 28900 | 28650 | 301 |
| 579 | 20240419 | 104500 | 2347412600 | 28700 | 28800 | 29000 | 28700 | 1310 |
| 580 | 20240419 | 104400 | 2309722350 | 28800 | 29000 | 29000 | 28800 | 1251 |
| 581 | 20240419 | 104300 | 2273637000 | 29000 | 28950 | 29000 | 28950 | 33 |
| 582 | 20240419 | 104200 | 2272681300 | 29000 | 29050 | 29050 | 29000 | 459 |
| 583 | 20240419 | 104100 | 2259368450 | 29000 | 29150 | 29150 | 29000 | 380 |
| 584 | 20240419 | 104000 | 2248343750 | 29050 | 29050 | 29050 | 29050 | 78 |
| 585 | 20240419 | 103900 | 2246077850 | 29050 | 29100 | 29100 | 29050 | 85 |
| 586 | 20240419 | 103800 | 2243607700 | 29100 | 29400 | 29400 | 29100 | 116 |
| 587 | 20240419 | 103700 | 2240210400 | 29450 | 29050 | 29450 | 29050 | 419 |
| 588 | 20240419 | 103600 | 2228016550 | 29000 | 28950 | 29000 | 28950 | 1088 |
| 589 | 20240419 | 103500 | 2196507050 | 28750 | 28900 | 28950 | 28750 | 319 |
| 590 | 20240419 | 103400 | 2187324300 | 28950 | 28850 | 28950 | 28750 | 194 |
| 591 | 20240419 | 103300 | 2181736250 | 28850 | 29000 | 29000 | 28800 | 1850 |
| 592 | 20240419 | 103200 | 2128395700 | 28800 | 29050 | 29050 | 28800 | 1770 |
| 593 | 20240419 | 103100 | 2077262100 | 29050 | 29100 | 29200 | 29050 | 179 |
| 594 | 20240419 | 103000 | 2072053150 | 29100 | 29200 | 29200 | 29100 | 126 |
| 595 | 20240419 | 102900 | 2068384950 | 29200 | 28900 | 29200 | 28850 | 430 |
| 596 | 20240419 | 102800 | 2055963350 | 29050 | 29000 | 29050 | 28750 | 1857 |
| 597 | 20240419 | 102700 | 2002391650 | 29000 | 29250 | 29250 | 28950 | 2415 |
| 598 | 20240419 | 102600 | 1932169500 | 29400 | 29350 | 29400 | 29250 | 45 |
| 599 | 20240419 | 102500 | 1930851900 | 29300 | 29350 | 29450 | 29250 | 80 |
| 600 | 20240419 | 102400 | 1928506900 | 29500 | 29200 | 29500 | 29150 | 380 |
| 601 | 20240419 | 102300 | 1917374750 | 29150 | 29300 | 29300 | 29000 | 3168 |
| 602 | 20240419 | 102200 | 1825131650 | 29300 | 29350 | 29350 | 29000 | 2916 |
| 603 | 20240419 | 102100 | 1740133950 | 29350 | 29500 | 29550 | 29200 | 1890 |
| 604 | 20240419 | 102000 | 1684562600 | 29550 | 29750 | 29750 | 29550 | 3438 |
| 605 | 20240419 | 101900 | 1582836250 | 29700 | 29700 | 29700 | 29700 | 270 |
| 606 | 20240419 | 101800 | 1574817250 | 29700 | 29700 | 29700 | 29700 | 28 |
| 607 | 20240419 | 101700 | 1573985650 | 29650 | 29650 | 29650 | 29650 | 79 |
| 608 | 20240419 | 101600 | 1571643300 | 29600 | 29650 | 29650 | 29600 | 207 |
| 609 | 20240419 | 101500 | 1565511650 | 29600 | 29600 | 29600 | 29600 | 331 |
| 610 | 20240419 | 101400 | 1555714050 | 29550 | 29750 | 29750 | 29550 | 2264 |
| 611 | 20240419 | 101300 | 1488705800 | 29750 | 29850 | 29850 | 29650 | 2480 |
| 612 | 20240419 | 101200 | 1415020650 | 29850 | 29700 | 29850 | 29700 | 118 |
| 613 | 20240419 | 101100 | 1411501050 | 29700 | 29850 | 29850 | 29700 | 977 |
| 614 | 20240419 | 101000 | 1382478650 | 29750 | 29850 | 29950 | 29750 | 1284 |
| 615 | 20240419 | 100900 | 1344185650 | 29850 | 30000 | 30000 | 29750 | 2408 |
| 616 | 20240419 | 100800 | 1272407650 | 29900 | 30000 | 30000 | 29900 | 701 |
| 617 | 20240419 | 100700 | 1251412550 | 30000 | 30050 | 30050 | 29950 | 326 |
| 618 | 20240419 | 100600 | 1241636950 | 30050 | 30000 | 30100 | 29900 | 400 |
| 619 | 20240419 | 100500 | 1229658500 | 30000 | 30000 | 30000 | 30000 | 22 |
| 620 | 20240419 | 100400 | 1228998500 | 30000 | 30000 | 30000 | 29950 | 40 |
| 621 | 20240419 | 100300 | 1227798950 | 30100 | 30050 | 30100 | 30050 | 216 |
| 622 | 20240419 | 100200 | 1221307400 | 30050 | 30000 | 30050 | 30000 | 19 |
| 623 | 20240419 | 100100 | 1220736550 | 29850 | 29950 | 29950 | 29850 | 1929 |
| 624 | 20240419 | 100000 | 1163075800 | 30050 | 30050 | 30050 | 29950 | 206 |
| 625 | 20240419 | 095900 | 1156898700 | 30100 | 30100 | 30100 | 30100 | 10 |
| 626 | 20240419 | 095800 | 1156597700 | 30000 | 30050 | 30100 | 30000 | 129 |
| 627 | 20240419 | 095700 | 1152727300 | 30100 | 30200 | 30200 | 30050 | 107 |
| 628 | 20240419 | 095600 | 1149509150 | 30200 | 30150 | 30200 | 30150 | 771 |
| 629 | 20240419 | 095500 | 1126261850 | 30150 | 30150 | 30150 | 30150 | 4 |
| 630 | 20240419 | 095400 | 1126141250 | 30150 | 30150 | 30150 | 29950 | 346 |
| 631 | 20240419 | 095300 | 1115769800 | 29950 | 30300 | 30400 | 29950 | 2072 |
| 632 | 20240419 | 095200 | 1053464750 | 30400 | 30250 | 30400 | 30250 | 120 |
| 633 | 20240419 | 095100 | 1049824700 | 30250 | 30250 | 30250 | 30050 | 1018 |
| 634 | 20240419 | 095000 | 1019160050 | 30100 | 30300 | 30300 | 30100 | 1300 |
| 635 | 20240419 | 094900 | 979892900 | 30300 | 30550 | 30550 | 30300 | 127 |
| 636 | 20240419 | 094800 | 976037600 | 30550 | 30550 | 30550 | 30550 | 3 |
| 637 | 20240419 | 094700 | 975945950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 638 | 20240419 | 094600 | 975945950 | 30300 | 30550 | 30550 | 30300 | 633 |
| 639 | 20240419 | 094500 | 956732350 | 30550 | 30550 | 30550 | 30550 | 18 |
| 640 | 20240419 | 094400 | 956182450 | 30550 | 30500 | 30550 | 30500 | 29 |
| 641 | 20240419 | 094300 | 955297700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 642 | 20240419 | 094200 | 955297700 | 30400 | 30400 | 30400 | 30400 | 299 |
| 643 | 20240419 | 094100 | 946208100 | 30350 | 30550 | 30550 | 30350 | 1456 |
| 644 | 20240419 | 094000 | 901869200 | 30600 | 30700 | 30750 | 30600 | 181 |
| 645 | 20240419 | 093900 | 896327000 | 30750 | 30750 | 30750 | 30750 | 151 |
| 646 | 20240419 | 093800 | 891683750 | 30750 | 30750 | 30800 | 30750 | 411 |
| 647 | 20240419 | 093700 | 879045000 | 30750 | 30800 | 30800 | 30700 | 244 |
| 648 | 20240419 | 093600 | 871541550 | 30800 | 30800 | 30800 | 30800 | 124 |
| 649 | 20240419 | 093500 | 867722350 | 30800 | 30600 | 30800 | 30600 | 113 |
| 650 | 20240419 | 093400 | 864258300 | 30600 | 30600 | 30600 | 30600 | 115 |
| 651 | 20240419 | 093300 | 860739300 | 30600 | 30600 | 30600 | 30600 | 9 |
| 652 | 20240419 | 093200 | 860463900 | 30600 | 30600 | 30600 | 30600 | 17 |
| 653 | 20240419 | 093100 | 859943700 | 30600 | 30650 | 30650 | 30600 | 16 |
| 654 | 20240419 | 093000 | 859454000 | 30500 | 30500 | 30500 | 30500 | 16 |
| 655 | 20240419 | 092900 | 858966000 | 30500 | 30550 | 30550 | 30500 | 124 |
| 656 | 20240419 | 092800 | 855183500 | 30550 | 30650 | 30650 | 30550 | 1042 |
| 657 | 20240419 | 092700 | 823332000 | 30700 | 30900 | 30900 | 30700 | 97 |
| 658 | 20240419 | 092600 | 820348550 | 30900 | 30850 | 30900 | 30850 | 822 |
| 659 | 20240419 | 092500 | 794958300 | 30700 | 30850 | 30850 | 30650 | 117 |
| 660 | 20240419 | 092400 | 791360000 | 30600 | 30650 | 30700 | 30600 | 187 |
| 661 | 20240419 | 092300 | 785623200 | 30650 | 30650 | 30900 | 30600 | 2960 |
| 662 | 20240419 | 092200 | 694674250 | 30650 | 30650 | 30650 | 30500 | 85 |
| 663 | 20240419 | 092100 | 692071750 | 30650 | 30500 | 30650 | 30450 | 1548 |
| 664 | 20240419 | 092000 | 644774650 | 30500 | 30300 | 30500 | 30300 | 1702 |
| 665 | 20240419 | 091900 | 592898650 | 30200 | 30100 | 30300 | 30050 | 551 |
| 666 | 20240419 | 091800 | 576241350 | 30300 | 30100 | 30300 | 30100 | 98 |
| 667 | 20240419 | 091700 | 573279550 | 30300 | 30350 | 30350 | 30150 | 140 |
| 668 | 20240419 | 091600 | 569037900 | 30250 | 29950 | 30250 | 29950 | 203 |
| 669 | 20240419 | 091500 | 562901050 | 29950 | 29950 | 30100 | 29800 | 687 |
| 670 | 20240419 | 091400 | 542359350 | 29900 | 30200 | 30200 | 29800 | 2592 |
| 671 | 20240419 | 091300 | 464715950 | 30150 | 30150 | 30300 | 30100 | 126 |
| 672 | 20240419 | 091200 | 460919300 | 30150 | 30150 | 30150 | 30150 | 25 |
| 673 | 20240419 | 091100 | 460165550 | 30100 | 30250 | 30250 | 30100 | 560 |
| 674 | 20240419 | 091000 | 443274800 | 30250 | 30550 | 30600 | 30250 | 567 |
| 675 | 20240419 | 090900 | 426079300 | 30600 | 30450 | 30700 | 30450 | 270 |
| 676 | 20240419 | 090800 | 417809250 | 30500 | 30450 | 30750 | 30450 | 372 |
| 677 | 20240419 | 090700 | 406435050 | 30450 | 30350 | 30450 | 30350 | 55 |
| 678 | 20240419 | 090600 | 404763400 | 30350 | 30500 | 30500 | 30300 | 412 |
| 679 | 20240419 | 090500 | 392256950 | 30550 | 30500 | 30600 | 30450 | 543 |
| 680 | 20240419 | 090400 | 375667900 | 30450 | 30400 | 30500 | 30400 | 356 |
| 681 | 20240419 | 090300 | 364827500 | 30400 | 30250 | 30450 | 30200 | 926 |
| 682 | 20240419 | 090200 | 336707000 | 30300 | 30200 | 30450 | 30200 | 912 |
| 683 | 20240419 | 090100 | 309161350 | 30250 | 30100 | 30800 | 29950 | 3646 |
| 684 | 20240419 | 090000 | 199684100 | 30300 | 30900 | 30900 | 30000 | 6472 |