36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240419 | 202300 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 3924 |
| 3 | 20240419 | 202200 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 4 | 20240419 | 202100 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 5 | 20240419 | 202000 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 6 | 20240419 | 201900 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 7 | 20240419 | 201800 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 8 | 20240419 | 201700 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 9 | 20240419 | 201600 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 10 | 20240419 | 201500 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 11 | 20240419 | 201400 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 12 | 20240419 | 201300 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 13 | 20240419 | 201200 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 14 | 20240419 | 201100 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 15 | 20240419 | 201000 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 16 | 20240419 | 200900 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 17 | 20240419 | 200800 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 18 | 20240419 | 200700 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 19 | 20240419 | 200600 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 20 | 20240419 | 200500 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 21 | 20240419 | 200400 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 22 | 20240419 | 200300 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 23 | 20240419 | 200200 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 24 | 20240419 | 200100 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 25 | 20240419 | 200000 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 26 | 20240419 | 195900 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 27 | 20240419 | 195800 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 28 | 20240419 | 195700 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 29 | 20240419 | 195600 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 30 | 20240419 | 195500 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 31 | 20240419 | 195400 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 32 | 20240419 | 195300 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 3924 |
| 33 | 20240419 | 195200 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 34 | 20240419 | 195100 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 35 | 20240419 | 195000 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 36 | 20240419 | 194900 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 37 | 20240419 | 194800 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 38 | 20240419 | 194700 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 39 | 20240419 | 194600 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 40 | 20240419 | 194500 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 41 | 20240419 | 194400 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 42 | 20240419 | 194300 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 43 | 20240419 | 194200 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 44 | 20240419 | 194100 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 45 | 20240419 | 194000 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 46 | 20240419 | 193900 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 47 | 20240419 | 193800 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 48 | 20240419 | 193700 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 49 | 20240419 | 193600 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 50 | 20240419 | 193500 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 51 | 20240419 | 193400 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 52 | 20240419 | 193300 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 53 | 20240419 | 193200 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 54 | 20240419 | 193100 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 55 | 20240419 | 193000 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 56 | 20240419 | 192900 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 57 | 20240419 | 192800 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 58 | 20240419 | 192700 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 59 | 20240419 | 192600 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 60 | 20240419 | 192500 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 61 | 20240419 | 192400 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 62 | 20240419 | 192300 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 3924 |
| 63 | 20240419 | 192200 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 64 | 20240419 | 192100 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 65 | 20240419 | 192000 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 66 | 20240419 | 191900 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 67 | 20240419 | 191800 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 68 | 20240419 | 191700 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 69 | 20240419 | 191600 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 70 | 20240419 | 191500 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 71 | 20240419 | 191400 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 72 | 20240419 | 191300 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 73 | 20240419 | 191200 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 74 | 20240419 | 191100 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 75 | 20240419 | 191000 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 76 | 20240419 | 190900 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 77 | 20240419 | 190800 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 78 | 20240419 | 190700 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 79 | 20240419 | 190600 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 80 | 20240419 | 190500 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 81 | 20240419 | 190400 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 82 | 20240419 | 190300 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 83 | 20240419 | 190200 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 84 | 20240419 | 190100 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 85 | 20240419 | 190000 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 86 | 20240419 | 185900 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 87 | 20240419 | 185800 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 88 | 20240419 | 185700 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 89 | 20240419 | 185600 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 90 | 20240419 | 185500 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 91 | 20240419 | 185400 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 92 | 20240419 | 185300 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 3924 |
| 93 | 20240419 | 185200 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 94 | 20240419 | 185100 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 95 | 20240419 | 185000 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 96 | 20240419 | 184900 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 97 | 20240419 | 184800 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 98 | 20240419 | 184700 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 99 | 20240419 | 184600 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 100 | 20240419 | 184500 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 101 | 20240419 | 184400 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 102 | 20240419 | 184300 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 103 | 20240419 | 184200 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 104 | 20240419 | 184100 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 105 | 20240419 | 184000 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 106 | 20240419 | 183900 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 107 | 20240419 | 183800 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 108 | 20240419 | 183700 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 109 | 20240419 | 183600 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 110 | 20240419 | 183500 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 111 | 20240419 | 183400 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 112 | 20240419 | 183300 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 113 | 20240419 | 183200 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 114 | 20240419 | 183100 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 115 | 20240419 | 183000 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 116 | 20240419 | 182900 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 117 | 20240419 | 182800 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 118 | 20240419 | 182700 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 119 | 20240419 | 182600 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 120 | 20240419 | 182500 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 121 | 20240419 | 182400 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 122 | 20240419 | 182300 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 3924 |
| 123 | 20240419 | 182200 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 124 | 20240419 | 182100 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 125 | 20240419 | 182000 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 126 | 20240419 | 181900 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 127 | 20240419 | 181800 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 128 | 20240419 | 181700 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 129 | 20240419 | 181600 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 130 | 20240419 | 181500 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 131 | 20240419 | 181400 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 132 | 20240419 | 181300 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 133 | 20240419 | 181200 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 134 | 20240419 | 181100 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 135 | 20240419 | 181000 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 136 | 20240419 | 180900 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 137 | 20240419 | 180800 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 138 | 20240419 | 180700 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 139 | 20240419 | 180600 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 140 | 20240419 | 180500 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 141 | 20240419 | 180400 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 142 | 20240419 | 180300 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 143 | 20240419 | 180200 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 144 | 20240419 | 180100 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 145 | 20240419 | 180000 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 146 | 20240419 | 175900 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 147 | 20240419 | 175800 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 148 | 20240419 | 175700 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 149 | 20240419 | 175600 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 150 | 20240419 | 175500 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 151 | 20240419 | 175400 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 152 | 20240419 | 175300 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 3924 |
| 153 | 20240419 | 175200 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 154 | 20240419 | 175100 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 155 | 20240419 | 175000 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 156 | 20240419 | 174900 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 157 | 20240419 | 174800 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 158 | 20240419 | 174700 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 159 | 20240419 | 174600 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 160 | 20240419 | 174500 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 161 | 20240419 | 174400 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 162 | 20240419 | 174300 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 163 | 20240419 | 174200 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 164 | 20240419 | 174100 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 165 | 20240419 | 174000 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 166 | 20240419 | 173900 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 167 | 20240419 | 173800 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 168 | 20240419 | 173700 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 169 | 20240419 | 173600 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 170 | 20240419 | 173500 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 171 | 20240419 | 173400 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 172 | 20240419 | 173300 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 173 | 20240419 | 173200 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 174 | 20240419 | 173100 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 175 | 20240419 | 173000 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 176 | 20240419 | 172900 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 177 | 20240419 | 172800 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 178 | 20240419 | 172700 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 179 | 20240419 | 172600 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 180 | 20240419 | 172500 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 181 | 20240419 | 172400 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 182 | 20240419 | 172300 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 3924 |
| 183 | 20240419 | 172200 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 184 | 20240419 | 172100 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 185 | 20240419 | 172000 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 186 | 20240419 | 171900 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 187 | 20240419 | 171800 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 188 | 20240419 | 171700 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 189 | 20240419 | 171600 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 190 | 20240419 | 171500 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 191 | 20240419 | 171400 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 192 | 20240419 | 171300 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 193 | 20240419 | 171200 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 194 | 20240419 | 171100 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 195 | 20240419 | 171000 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 196 | 20240419 | 170900 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 197 | 20240419 | 170800 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 198 | 20240419 | 170700 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 199 | 20240419 | 170600 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 200 | 20240419 | 170500 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 201 | 20240419 | 170400 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 202 | 20240419 | 170300 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 203 | 20240419 | 170200 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 204 | 20240419 | 170100 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 205 | 20240419 | 170000 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 206 | 20240419 | 165900 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 207 | 20240419 | 165800 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 208 | 20240419 | 165700 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 209 | 20240419 | 165600 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 210 | 20240419 | 165500 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 211 | 20240419 | 165400 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 212 | 20240419 | 165300 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 3924 |
| 213 | 20240419 | 165200 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 214 | 20240419 | 165100 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 215 | 20240419 | 165000 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 216 | 20240419 | 164900 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 217 | 20240419 | 164800 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 218 | 20240419 | 164700 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 219 | 20240419 | 164600 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 220 | 20240419 | 164500 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 221 | 20240419 | 164400 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 222 | 20240419 | 164300 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 223 | 20240419 | 164200 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 224 | 20240419 | 164100 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 225 | 20240419 | 164000 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 226 | 20240419 | 163900 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 227 | 20240419 | 163800 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 228 | 20240419 | 163700 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 229 | 20240419 | 163600 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 230 | 20240419 | 163500 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 231 | 20240419 | 163400 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 232 | 20240419 | 163300 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 233 | 20240419 | 163200 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 234 | 20240419 | 163100 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 235 | 20240419 | 163000 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 236 | 20240419 | 162900 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 237 | 20240419 | 162800 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 238 | 20240419 | 162700 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 239 | 20240419 | 162600 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 240 | 20240419 | 162500 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 241 | 20240419 | 162400 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 242 | 20240419 | 162300 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 3924 |
| 243 | 20240419 | 162200 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 244 | 20240419 | 162100 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 245 | 20240419 | 162000 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 246 | 20240419 | 161900 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 247 | 20240419 | 161800 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 248 | 20240419 | 161700 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 249 | 20240419 | 161600 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 250 | 20240419 | 161500 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 251 | 20240419 | 161400 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 252 | 20240419 | 161300 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 253 | 20240419 | 161200 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 254 | 20240419 | 161100 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 255 | 20240419 | 161000 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 256 | 20240419 | 160900 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 257 | 20240419 | 160800 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 258 | 20240419 | 160700 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 259 | 20240419 | 160600 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 260 | 20240419 | 160500 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 261 | 20240419 | 160400 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 262 | 20240419 | 160300 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 263 | 20240419 | 160200 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 264 | 20240419 | 160100 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 265 | 20240419 | 160000 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 266 | 20240419 | 155900 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 267 | 20240419 | 155800 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 268 | 20240419 | 155700 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 269 | 20240419 | 155600 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 270 | 20240419 | 155500 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 271 | 20240419 | 155400 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 272 | 20240419 | 155300 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 3924 |
| 273 | 20240419 | 155200 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 274 | 20240419 | 155100 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 275 | 20240419 | 155000 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 276 | 20240419 | 154900 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 277 | 20240419 | 154800 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 278 | 20240419 | 154700 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 279 | 20240419 | 154600 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 280 | 20240419 | 154500 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 281 | 20240419 | 154400 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 282 | 20240419 | 154300 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 283 | 20240419 | 154200 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 284 | 20240419 | 154100 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 285 | 20240419 | 154000 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 286 | 20240419 | 153900 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 287 | 20240419 | 153800 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 288 | 20240419 | 153700 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 289 | 20240419 | 153600 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 290 | 20240419 | 153500 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 291 | 20240419 | 153400 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 292 | 20240419 | 153300 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 293 | 20240419 | 153200 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 294 | 20240419 | 153100 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 0 |
| 295 | 20240419 | 153000 | 8205483100 | 29500 | 29500 | 29500 | 29500 | 3924 |
| 296 | 20240419 | 152900 | 8089725100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 297 | 20240419 | 152800 | 8089725100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 298 | 20240419 | 152700 | 8089725100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 299 | 20240419 | 152600 | 8089725100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 300 | 20240419 | 152500 | 8089725100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 301 | 20240419 | 152400 | 8089725100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 302 | 20240419 | 152300 | 8089725100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 303 | 20240419 | 152200 | 8089725100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 304 | 20240419 | 152100 | 8089725100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 305 | 20240419 | 152000 | 8089725100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 306 | 20240419 | 151900 | 8089725100 | 29450 | 29500 | 29500 | 29450 | 394 |
| 307 | 20240419 | 151800 | 8078107550 | 29450 | 29450 | 29500 | 29450 | 118 |
| 308 | 20240419 | 151700 | 8074631400 | 29450 | 29400 | 29450 | 29400 | 1201 |
| 309 | 20240419 | 151600 | 8039281800 | 29400 | 29400 | 29450 | 29400 | 481 |
| 310 | 20240419 | 151500 | 8025140350 | 29450 | 29350 | 29450 | 29350 | 426 |
| 311 | 20240419 | 151400 | 8012616400 | 29350 | 29350 | 29450 | 29350 | 678 |
| 312 | 20240419 | 151300 | 7992708650 | 29350 | 29400 | 29400 | 29350 | 248 |
| 313 | 20240419 | 151200 | 7985424300 | 29350 | 29350 | 29400 | 29300 | 651 |
| 314 | 20240419 | 151100 | 7966299800 | 29350 | 29350 | 29400 | 29300 | 120 |
| 315 | 20240419 | 151000 | 7962779800 | 29350 | 29400 | 29400 | 29350 | 1554 |
| 316 | 20240419 | 150900 | 7917165150 | 29350 | 29350 | 29400 | 29350 | 166 |
| 317 | 20240419 | 150800 | 7912288700 | 29350 | 29450 | 29450 | 29350 | 88 |
| 318 | 20240419 | 150700 | 7909705200 | 29400 | 29450 | 29450 | 29350 | 469 |
| 319 | 20240419 | 150600 | 7895916600 | 29400 | 29400 | 29450 | 29400 | 100 |
| 320 | 20240419 | 150500 | 7892974800 | 29400 | 29450 | 29450 | 29400 | 298 |
| 321 | 20240419 | 150400 | 7884205200 | 29400 | 29450 | 29450 | 29400 | 186 |
| 322 | 20240419 | 150300 | 7878732950 | 29500 | 29450 | 29500 | 29400 | 1638 |
| 323 | 20240419 | 150200 | 7830459450 | 29500 | 29450 | 29500 | 29400 | 761 |
| 324 | 20240419 | 150100 | 7808022250 | 29450 | 29450 | 29450 | 29400 | 225 |
| 325 | 20240419 | 150000 | 7801403300 | 29450 | 29450 | 29500 | 29400 | 352 |
| 326 | 20240419 | 145900 | 7791037800 | 29450 | 29450 | 29450 | 29400 | 143 |
| 327 | 20240419 | 145800 | 7786827550 | 29400 | 29400 | 29450 | 29400 | 194 |
| 328 | 20240419 | 145700 | 7781121300 | 29450 | 29350 | 29450 | 29350 | 712 |
| 329 | 20240419 | 145600 | 7760165150 | 29350 | 29400 | 29400 | 29350 | 140 |
| 330 | 20240419 | 145500 | 7756052050 | 29350 | 29350 | 29400 | 29350 | 526 |
| 331 | 20240419 | 145400 | 7740598000 | 29400 | 29350 | 29400 | 29350 | 276 |
| 332 | 20240419 | 145300 | 7732488750 | 29350 | 29450 | 29450 | 29350 | 1021 |
| 333 | 20240419 | 145200 | 7702475400 | 29450 | 29400 | 29450 | 29400 | 517 |
| 334 | 20240419 | 145100 | 7687271050 | 29400 | 29450 | 29450 | 29400 | 183 |
| 335 | 20240419 | 145000 | 7681885600 | 29400 | 29450 | 29450 | 29400 | 51 |
| 336 | 20240419 | 144900 | 7680384700 | 29500 | 29500 | 29550 | 29400 | 2607 |
| 337 | 20240419 | 144800 | 7603508500 | 29500 | 29450 | 29500 | 29450 | 840 |
| 338 | 20240419 | 144700 | 7578733450 | 29450 | 29500 | 29500 | 29450 | 275 |
| 339 | 20240419 | 144600 | 7570621800 | 29500 | 29450 | 29500 | 29450 | 579 |
| 340 | 20240419 | 144500 | 7553567050 | 29450 | 29450 | 29500 | 29450 | 151 |
| 341 | 20240419 | 144400 | 7549118050 | 29500 | 29500 | 29500 | 29450 | 1149 |
| 342 | 20240419 | 144300 | 7515226350 | 29500 | 29450 | 29500 | 29450 | 180 |
| 343 | 20240419 | 144200 | 7509922700 | 29450 | 29450 | 29500 | 29450 | 139 |
| 344 | 20240419 | 144100 | 7505827000 | 29450 | 29450 | 29500 | 29450 | 477 |
| 345 | 20240419 | 144000 | 7491774700 | 29450 | 29450 | 29500 | 29400 | 251 |
| 346 | 20240419 | 143900 | 7484380900 | 29400 | 29400 | 29500 | 29400 | 788 |
| 347 | 20240419 | 143800 | 7461203600 | 29400 | 29450 | 29500 | 29400 | 255 |
| 348 | 20240419 | 143700 | 7453696100 | 29450 | 29350 | 29450 | 29350 | 255 |
| 349 | 20240419 | 143600 | 7446197700 | 29350 | 29400 | 29450 | 29350 | 1556 |
| 350 | 20240419 | 143500 | 7400453750 | 29400 | 29400 | 29450 | 29400 | 176 |
| 351 | 20240419 | 143400 | 7395275250 | 29400 | 29400 | 29450 | 29400 | 66 |
| 352 | 20240419 | 143300 | 7393332750 | 29400 | 29400 | 29450 | 29400 | 289 |
| 353 | 20240419 | 143200 | 7384834500 | 29400 | 29400 | 29450 | 29400 | 222 |
| 354 | 20240419 | 143100 | 7378305400 | 29450 | 29400 | 29450 | 29400 | 114 |
| 355 | 20240419 | 143000 | 7374949850 | 29450 | 29400 | 29450 | 29400 | 205 |
| 356 | 20240419 | 142900 | 7368919150 | 29400 | 29400 | 29450 | 29400 | 246 |
| 357 | 20240419 | 142800 | 7361683200 | 29400 | 29450 | 29450 | 29400 | 69 |
| 358 | 20240419 | 142700 | 7359653950 | 29400 | 29400 | 29450 | 29400 | 270 |
| 359 | 20240419 | 142600 | 7351711900 | 29400 | 29400 | 29400 | 29350 | 284 |
| 360 | 20240419 | 142500 | 7343369000 | 29350 | 29350 | 29400 | 29350 | 117 |
| 361 | 20240419 | 142400 | 7339930750 | 29350 | 29400 | 29400 | 29350 | 220 |
| 362 | 20240419 | 142300 | 7333466700 | 29400 | 29350 | 29400 | 29350 | 192 |
| 363 | 20240419 | 142200 | 7327827450 | 29350 | 29400 | 29400 | 29350 | 110 |
| 364 | 20240419 | 142100 | 7324597050 | 29400 | 29300 | 29400 | 29300 | 766 |
| 365 | 20240419 | 142000 | 7302118600 | 29350 | 29350 | 29400 | 29300 | 162 |
| 366 | 20240419 | 141900 | 7297364400 | 29300 | 29300 | 29350 | 29250 | 313 |
| 367 | 20240419 | 141800 | 7288190200 | 29350 | 29350 | 29350 | 29300 | 499 |
| 368 | 20240419 | 141700 | 7273564550 | 29300 | 29350 | 29350 | 29300 | 66 |
| 369 | 20240419 | 141600 | 7271630050 | 29400 | 29350 | 29400 | 29300 | 186 |
| 370 | 20240419 | 141500 | 7266165950 | 29300 | 29350 | 29350 | 29300 | 244 |
| 371 | 20240419 | 141400 | 7259014500 | 29300 | 29300 | 29400 | 29300 | 111 |
| 372 | 20240419 | 141300 | 7255757900 | 29350 | 29350 | 29400 | 29300 | 99 |
| 373 | 20240419 | 141200 | 7252852700 | 29400 | 29400 | 29400 | 29300 | 284 |
| 374 | 20240419 | 141100 | 7244523550 | 29400 | 29350 | 29400 | 29300 | 145 |
| 375 | 20240419 | 141000 | 7240266700 | 29350 | 29350 | 29400 | 29350 | 266 |
| 376 | 20240419 | 140900 | 7232453800 | 29400 | 29350 | 29400 | 29350 | 213 |
| 377 | 20240419 | 140800 | 7226198200 | 29400 | 29350 | 29450 | 29350 | 460 |
| 378 | 20240419 | 140700 | 7212660800 | 29400 | 29400 | 29450 | 29350 | 108 |
| 379 | 20240419 | 140600 | 7209485800 | 29450 | 29400 | 29450 | 29350 | 158 |
| 380 | 20240419 | 140500 | 7204845900 | 29350 | 29400 | 29450 | 29350 | 361 |
| 381 | 20240419 | 140400 | 7194223900 | 29400 | 29350 | 29450 | 29350 | 488 |
| 382 | 20240419 | 140300 | 7179876750 | 29400 | 29400 | 29400 | 29350 | 87 |
| 383 | 20240419 | 140200 | 7177322500 | 29350 | 29350 | 29400 | 29300 | 174 |
| 384 | 20240419 | 140100 | 7172215500 | 29350 | 29350 | 29400 | 29350 | 150 |
| 385 | 20240419 | 140000 | 7167807450 | 29350 | 29350 | 29350 | 29300 | 220 |
| 386 | 20240419 | 135900 | 7161355650 | 29350 | 29250 | 29350 | 29250 | 214 |
| 387 | 20240419 | 135800 | 7155094350 | 29300 | 29300 | 29400 | 29200 | 1252 |
| 388 | 20240419 | 135700 | 7118483450 | 29350 | 29250 | 29350 | 29250 | 305 |
| 389 | 20240419 | 135600 | 7109554100 | 29250 | 29250 | 29300 | 29250 | 303 |
| 390 | 20240419 | 135500 | 7100690000 | 29250 | 29250 | 29300 | 29200 | 434 |
| 391 | 20240419 | 135400 | 7087995900 | 29250 | 29250 | 29300 | 29250 | 343 |
| 392 | 20240419 | 135300 | 7077951700 | 29250 | 29300 | 29350 | 29200 | 302 |
| 393 | 20240419 | 135200 | 7069118200 | 29250 | 29300 | 29350 | 29200 | 303 |
| 394 | 20240419 | 135100 | 7060256150 | 29250 | 29300 | 29400 | 29250 | 340 |
| 395 | 20240419 | 135000 | 7050291050 | 29250 | 29250 | 29400 | 29200 | 298 |
| 396 | 20240419 | 134900 | 7041573600 | 29250 | 29250 | 29300 | 29200 | 302 |
| 397 | 20240419 | 134800 | 7032743250 | 29250 | 29200 | 29250 | 29200 | 194 |
| 398 | 20240419 | 134700 | 7027076000 | 29200 | 29200 | 29250 | 29150 | 343 |
| 399 | 20240419 | 134600 | 7017061000 | 29200 | 29300 | 29300 | 29200 | 168 |
| 400 | 20240419 | 134500 | 7012153000 | 29350 | 29200 | 29350 | 29150 | 1291 |
| 401 | 20240419 | 134400 | 6974478100 | 29150 | 29300 | 29300 | 29150 | 1061 |
| 402 | 20240419 | 134300 | 6943492950 | 29250 | 29300 | 29350 | 29250 | 501 |
| 403 | 20240419 | 134200 | 6928824400 | 29300 | 29350 | 29350 | 29300 | 271 |
| 404 | 20240419 | 134100 | 6920881150 | 29300 | 29350 | 29350 | 29300 | 255 |
| 405 | 20240419 | 134000 | 6913406550 | 29350 | 29350 | 29400 | 29350 | 375 |
| 406 | 20240419 | 133900 | 6902397050 | 29400 | 29350 | 29400 | 29350 | 282 |
| 407 | 20240419 | 133800 | 6894115750 | 29350 | 29350 | 29450 | 29350 | 281 |
| 408 | 20240419 | 133700 | 6885861300 | 29400 | 29400 | 29400 | 29350 | 538 |
| 409 | 20240419 | 133600 | 6870054400 | 29350 | 29400 | 29450 | 29350 | 387 |
| 410 | 20240419 | 133500 | 6858680750 | 29350 | 29400 | 29400 | 29350 | 272 |
| 411 | 20240419 | 133400 | 6850696750 | 29400 | 29450 | 29450 | 29350 | 1353 |
| 412 | 20240419 | 133300 | 6810903600 | 29400 | 29400 | 29450 | 29400 | 201 |
| 413 | 20240419 | 133200 | 6804991150 | 29400 | 29400 | 29450 | 29400 | 223 |
| 414 | 20240419 | 133100 | 6798432550 | 29400 | 29450 | 29500 | 29400 | 796 |
| 415 | 20240419 | 133000 | 6774989000 | 29450 | 29500 | 29500 | 29450 | 104 |
| 416 | 20240419 | 132900 | 6771923250 | 29450 | 29500 | 29500 | 29450 | 121 |
| 417 | 20240419 | 132800 | 6768355650 | 29500 | 29450 | 29500 | 29450 | 201 |
| 418 | 20240419 | 132700 | 6762433950 | 29450 | 29400 | 29500 | 29400 | 123 |
| 419 | 20240419 | 132600 | 6758811450 | 29400 | 29400 | 29450 | 29400 | 359 |
| 420 | 20240419 | 132500 | 6748240800 | 29450 | 29400 | 29450 | 29400 | 274 |
| 421 | 20240419 | 132400 | 6740178450 | 29400 | 29400 | 29450 | 29400 | 148 |
| 422 | 20240419 | 132300 | 6735824850 | 29400 | 29450 | 29450 | 29400 | 158 |
| 423 | 20240419 | 132200 | 6731172700 | 29450 | 29400 | 29450 | 29400 | 289 |
| 424 | 20240419 | 132100 | 6722673950 | 29450 | 29450 | 29450 | 29400 | 318 |
| 425 | 20240419 | 132000 | 6713320600 | 29400 | 29450 | 29450 | 29400 | 99 |
| 426 | 20240419 | 131900 | 6710407150 | 29400 | 29450 | 29450 | 29400 | 206 |
| 427 | 20240419 | 131800 | 6704346750 | 29400 | 29400 | 29400 | 29350 | 344 |
| 428 | 20240419 | 131700 | 6694237000 | 29400 | 29400 | 29450 | 29400 | 373 |
| 429 | 20240419 | 131600 | 6683269300 | 29450 | 29400 | 29450 | 29400 | 148 |
| 430 | 20240419 | 131500 | 6678917400 | 29400 | 29400 | 29450 | 29400 | 202 |
| 431 | 20240419 | 131400 | 6672974700 | 29400 | 29400 | 29450 | 29400 | 359 |
| 432 | 20240419 | 131300 | 6662410750 | 29400 | 29350 | 29450 | 29350 | 169 |
| 433 | 20240419 | 131200 | 6657438950 | 29350 | 29400 | 29400 | 29350 | 140 |
| 434 | 20240419 | 131100 | 6653328050 | 29450 | 29350 | 29450 | 29350 | 234 |
| 435 | 20240419 | 131000 | 6646450050 | 29350 | 29350 | 29400 | 29350 | 633 |
| 436 | 20240419 | 130900 | 6627860400 | 29350 | 29400 | 29400 | 29350 | 311 |
| 437 | 20240419 | 130800 | 6618722450 | 29400 | 29350 | 29400 | 29350 | 259 |
| 438 | 20240419 | 130700 | 6611115250 | 29350 | 29350 | 29400 | 29350 | 171 |
| 439 | 20240419 | 130600 | 6606093950 | 29350 | 29400 | 29400 | 29350 | 332 |
| 440 | 20240419 | 130500 | 6596342000 | 29400 | 29400 | 29450 | 29400 | 234 |
| 441 | 20240419 | 130400 | 6589460600 | 29400 | 29350 | 29400 | 29300 | 1858 |
| 442 | 20240419 | 130300 | 6534874750 | 29350 | 29300 | 29350 | 29300 | 145 |
| 443 | 20240419 | 130200 | 6530623200 | 29300 | 29250 | 29350 | 29250 | 241 |
| 444 | 20240419 | 130100 | 6523559150 | 29250 | 29250 | 29300 | 29200 | 1860 |
| 445 | 20240419 | 130000 | 6469149750 | 29250 | 29250 | 29300 | 29250 | 145 |
| 446 | 20240419 | 125900 | 6464905050 | 29250 | 29200 | 29300 | 29150 | 328 |
| 447 | 20240419 | 125800 | 6455304850 | 29200 | 29200 | 29300 | 29050 | 1917 |
| 448 | 20240419 | 125700 | 6399336350 | 29250 | 29200 | 29300 | 29150 | 304 |
| 449 | 20240419 | 125600 | 6390452350 | 29300 | 29200 | 29350 | 29100 | 1324 |
| 450 | 20240419 | 125500 | 6351876000 | 29150 | 29200 | 29300 | 29150 | 480 |
| 451 | 20240419 | 125400 | 6337855050 | 29300 | 29250 | 29350 | 29150 | 710 |
| 452 | 20240419 | 125300 | 6317084350 | 29250 | 29300 | 29300 | 29150 | 342 |
| 453 | 20240419 | 125200 | 6307101550 | 29250 | 29250 | 29300 | 29150 | 144 |
| 454 | 20240419 | 125100 | 6302895050 | 29250 | 29300 | 29300 | 29200 | 276 |
| 455 | 20240419 | 125000 | 6294813750 | 29350 | 29300 | 29350 | 29250 | 2309 |
| 456 | 20240419 | 124900 | 6227267150 | 29300 | 29300 | 29350 | 29100 | 863 |
| 457 | 20240419 | 124800 | 6202098100 | 29350 | 29250 | 29350 | 29200 | 207 |
| 458 | 20240419 | 124700 | 6196043750 | 29250 | 29250 | 29350 | 29200 | 68 |
| 459 | 20240419 | 124600 | 6194053650 | 29250 | 29200 | 29250 | 29100 | 1562 |
| 460 | 20240419 | 124500 | 6148568500 | 29350 | 29300 | 29350 | 29150 | 1586 |
| 461 | 20240419 | 124400 | 6102250950 | 29300 | 29350 | 29350 | 29300 | 102 |
| 462 | 20240419 | 124300 | 6099259700 | 29350 | 29300 | 29350 | 29250 | 1818 |
| 463 | 20240419 | 124200 | 6045980050 | 29300 | 29200 | 29300 | 29200 | 1902 |
| 464 | 20240419 | 124100 | 5990355750 | 29200 | 29200 | 29250 | 29200 | 115 |
| 465 | 20240419 | 124000 | 5986995050 | 29200 | 29200 | 29250 | 29150 | 264 |
| 466 | 20240419 | 123900 | 5979282750 | 29200 | 29200 | 29250 | 29200 | 711 |
| 467 | 20240419 | 123800 | 5958507850 | 29200 | 29250 | 29250 | 29200 | 123 |
| 468 | 20240419 | 123700 | 5954913300 | 29200 | 29250 | 29250 | 29200 | 162 |
| 469 | 20240419 | 123600 | 5950179300 | 29200 | 29200 | 29250 | 29200 | 150 |
| 470 | 20240419 | 123500 | 5945798150 | 29200 | 29250 | 29300 | 29200 | 295 |
| 471 | 20240419 | 123400 | 5937175550 | 29250 | 29250 | 29300 | 29250 | 387 |
| 472 | 20240419 | 123300 | 5925851300 | 29200 | 29250 | 29250 | 29200 | 847 |
| 473 | 20240419 | 123200 | 5901080600 | 29250 | 29200 | 29300 | 29200 | 605 |
| 474 | 20240419 | 123100 | 5883391150 | 29250 | 29200 | 29250 | 29200 | 1493 |
| 475 | 20240419 | 123000 | 5839739150 | 29250 | 29250 | 29250 | 29150 | 498 |
| 476 | 20240419 | 122900 | 5825196600 | 29250 | 29150 | 29250 | 29150 | 852 |
| 477 | 20240419 | 122800 | 5800292650 | 29200 | 29200 | 29200 | 29150 | 164 |
| 478 | 20240419 | 122700 | 5795504350 | 29200 | 29200 | 29200 | 29100 | 724 |
| 479 | 20240419 | 122600 | 5774392200 | 29200 | 29200 | 29250 | 29150 | 1323 |
| 480 | 20240419 | 122500 | 5735756650 | 29200 | 29150 | 29250 | 29150 | 1767 |
| 481 | 20240419 | 122400 | 5684152250 | 29150 | 29150 | 29200 | 29150 | 373 |
| 482 | 20240419 | 122300 | 5673266300 | 29200 | 29150 | 29200 | 29150 | 294 |
| 483 | 20240419 | 122200 | 5664687400 | 29150 | 29200 | 29200 | 29150 | 323 |
| 484 | 20240419 | 122100 | 5655267250 | 29200 | 29200 | 29200 | 29150 | 214 |
| 485 | 20240419 | 122000 | 5649023850 | 29200 | 29150 | 29200 | 29150 | 218 |
| 486 | 20240419 | 121900 | 5642666400 | 29150 | 29150 | 29200 | 29050 | 2073 |
| 487 | 20240419 | 121800 | 5582307250 | 29150 | 29100 | 29150 | 29100 | 389 |
| 488 | 20240419 | 121700 | 5570980300 | 29100 | 29200 | 29200 | 29100 | 1125 |
| 489 | 20240419 | 121600 | 5538185700 | 29150 | 29150 | 29200 | 29150 | 92 |
| 490 | 20240419 | 121500 | 5535501100 | 29150 | 29150 | 29200 | 29150 | 122 |
| 491 | 20240419 | 121400 | 5531939950 | 29150 | 29150 | 29200 | 29150 | 368 |
| 492 | 20240419 | 121300 | 5521204950 | 29150 | 29150 | 29150 | 29100 | 534 |
| 493 | 20240419 | 121200 | 5505640450 | 29150 | 29100 | 29200 | 29050 | 319 |
| 494 | 20240419 | 121100 | 5496349200 | 29100 | 29050 | 29100 | 29050 | 357 |
| 495 | 20240419 | 121000 | 5485973750 | 29050 | 29000 | 29100 | 29000 | 267 |
| 496 | 20240419 | 120900 | 5478211850 | 29000 | 29100 | 29100 | 29000 | 364 |
| 497 | 20240419 | 120800 | 5467635750 | 29100 | 29000 | 29100 | 28950 | 512 |
| 498 | 20240419 | 120700 | 5452794750 | 29000 | 28950 | 29050 | 28950 | 325 |
| 499 | 20240419 | 120600 | 5443369300 | 29000 | 29050 | 29050 | 28950 | 743 |
| 500 | 20240419 | 120500 | 5421809300 | 29050 | 28950 | 29050 | 28950 | 2678 |
| 501 | 20240419 | 120400 | 5344182350 | 28950 | 28950 | 29000 | 28900 | 417 |
| 502 | 20240419 | 120300 | 5332123800 | 28950 | 28950 | 29000 | 28900 | 172 |
| 503 | 20240419 | 120200 | 5327142300 | 28950 | 28950 | 29000 | 28950 | 837 |
| 504 | 20240419 | 120100 | 5302909400 | 29000 | 29000 | 29000 | 28950 | 496 |
| 505 | 20240419 | 120000 | 5288536850 | 29000 | 28950 | 29000 | 28950 | 282 |
| 506 | 20240419 | 115900 | 5280365900 | 28950 | 29000 | 29000 | 28950 | 198 |
| 507 | 20240419 | 115800 | 5274631900 | 28950 | 28950 | 29000 | 28900 | 144 |
| 508 | 20240419 | 115700 | 5270462550 | 28950 | 28900 | 28950 | 28900 | 282 |
| 509 | 20240419 | 115600 | 5262299950 | 28900 | 29000 | 29000 | 28900 | 420 |
| 510 | 20240419 | 115500 | 5250139850 | 29000 | 28950 | 29000 | 28950 | 349 |
| 511 | 20240419 | 115400 | 5240033250 | 28950 | 28900 | 29000 | 28850 | 864 |
| 512 | 20240419 | 115300 | 5215054100 | 28900 | 28850 | 28900 | 28850 | 229 |
| 513 | 20240419 | 115200 | 5208443850 | 28900 | 28850 | 28900 | 28850 | 984 |
| 514 | 20240419 | 115100 | 5180050450 | 28850 | 28850 | 28900 | 28850 | 351 |
| 515 | 20240419 | 115000 | 5169921950 | 28900 | 28850 | 28900 | 28850 | 467 |
| 516 | 20240419 | 114900 | 5156431650 | 28850 | 28800 | 28900 | 28750 | 1961 |
| 517 | 20240419 | 114800 | 5099937800 | 28850 | 28800 | 28900 | 28750 | 1814 |
| 518 | 20240419 | 114700 | 5047682950 | 28800 | 28850 | 29000 | 28800 | 1721 |
| 519 | 20240419 | 114600 | 4998021000 | 28850 | 28900 | 29000 | 28850 | 616 |
| 520 | 20240419 | 114500 | 4980226800 | 28850 | 28900 | 29000 | 28850 | 173 |
| 521 | 20240419 | 114400 | 4975221150 | 28900 | 28850 | 29000 | 28800 | 1390 |
| 522 | 20240419 | 114300 | 4935115900 | 28900 | 28850 | 28950 | 28850 | 326 |
| 523 | 20240419 | 114200 | 4925695800 | 28850 | 28850 | 28900 | 28850 | 38 |
| 524 | 20240419 | 114100 | 4924598300 | 28800 | 28900 | 29000 | 28800 | 2358 |
| 525 | 20240419 | 114000 | 4856574700 | 28900 | 28950 | 29000 | 28850 | 1040 |
| 526 | 20240419 | 113900 | 4826510850 | 28900 | 29000 | 29000 | 28900 | 80 |
| 527 | 20240419 | 113800 | 4824195100 | 29000 | 28900 | 29000 | 28850 | 1316 |
| 528 | 20240419 | 113700 | 4786133500 | 28950 | 28950 | 28950 | 28900 | 404 |
| 529 | 20240419 | 113600 | 4774448300 | 28950 | 28950 | 29050 | 28850 | 2501 |
| 530 | 20240419 | 113500 | 4702059800 | 28900 | 28900 | 28950 | 28900 | 360 |
| 531 | 20240419 | 113400 | 4691652750 | 28900 | 28950 | 28950 | 28800 | 2159 |
| 532 | 20240419 | 113300 | 4629337950 | 28950 | 29000 | 29000 | 28900 | 255 |
| 533 | 20240419 | 113200 | 4621955850 | 28950 | 28950 | 29050 | 28900 | 589 |
| 534 | 20240419 | 113100 | 4604895300 | 28950 | 29000 | 29000 | 28950 | 408 |
| 535 | 20240419 | 113000 | 4593076850 | 28950 | 29000 | 29050 | 28900 | 361 |
| 536 | 20240419 | 112900 | 4582630800 | 28900 | 29000 | 29050 | 28900 | 560 |
| 537 | 20240419 | 112800 | 4566423350 | 29050 | 29050 | 29050 | 28900 | 1614 |
| 538 | 20240419 | 112700 | 4519710500 | 29000 | 28950 | 29000 | 28900 | 1540 |
| 539 | 20240419 | 112600 | 4475094800 | 28950 | 28950 | 28950 | 28850 | 799 |
| 540 | 20240419 | 112500 | 4451989100 | 28900 | 28900 | 28950 | 28900 | 599 |
| 541 | 20240419 | 112400 | 4434662500 | 28900 | 28900 | 29000 | 28850 | 3301 |
| 542 | 20240419 | 112300 | 4339233900 | 28950 | 28950 | 28950 | 28900 | 861 |
| 543 | 20240419 | 112200 | 4314332850 | 28950 | 28950 | 28950 | 28900 | 319 |
| 544 | 20240419 | 112100 | 4305105000 | 29000 | 28950 | 29000 | 28950 | 2031 |
| 545 | 20240419 | 112000 | 4246240450 | 28950 | 28900 | 29000 | 28850 | 1358 |
| 546 | 20240419 | 111900 | 4206926600 | 28950 | 28950 | 29000 | 28900 | 2325 |
| 547 | 20240419 | 111800 | 4139618950 | 28950 | 29000 | 29050 | 28950 | 471 |
| 548 | 20240419 | 111700 | 4125961200 | 29050 | 29050 | 29100 | 29050 | 800 |
| 549 | 20240419 | 111600 | 4102718200 | 28950 | 29000 | 29100 | 28800 | 4688 |
| 550 | 20240419 | 111500 | 3967012200 | 29000 | 28950 | 29050 | 28850 | 3996 |
| 551 | 20240419 | 111400 | 3851405600 | 28950 | 29050 | 29050 | 28950 | 4165 |
| 552 | 20240419 | 111300 | 3730624350 | 29050 | 29100 | 29100 | 29000 | 8678 |
| 553 | 20240419 | 111200 | 3478627500 | 29100 | 29150 | 29150 | 29100 | 659 |
| 554 | 20240419 | 111100 | 3459436200 | 29150 | 29150 | 29200 | 29100 | 1135 |
| 555 | 20240419 | 111000 | 3426385150 | 29150 | 29150 | 29150 | 29100 | 837 |
| 556 | 20240419 | 110900 | 3402018550 | 29150 | 29150 | 29150 | 29150 | 424 |
| 557 | 20240419 | 110800 | 3389658950 | 29150 | 29100 | 29250 | 29100 | 3050 |
| 558 | 20240419 | 110700 | 3300716000 | 29100 | 29150 | 29150 | 29100 | 1684 |
| 559 | 20240419 | 110600 | 3251688150 | 29150 | 29200 | 29200 | 29100 | 2071 |
| 560 | 20240419 | 110500 | 3191295200 | 29200 | 29200 | 29250 | 29150 | 609 |
| 561 | 20240419 | 110400 | 3173519200 | 29250 | 29200 | 29250 | 29150 | 337 |
| 562 | 20240419 | 110300 | 3163676800 | 29300 | 29300 | 29300 | 29200 | 3742 |
| 563 | 20240419 | 110200 | 3054359450 | 29300 | 29200 | 29300 | 29200 | 270 |
| 564 | 20240419 | 110100 | 3046459700 | 29250 | 29300 | 29350 | 29200 | 1419 |
| 565 | 20240419 | 110000 | 3004940400 | 29300 | 29300 | 29400 | 29250 | 411 |
| 566 | 20240419 | 105900 | 2992900700 | 29300 | 29400 | 29400 | 29250 | 747 |
| 567 | 20240419 | 105800 | 2970994100 | 29250 | 29300 | 29400 | 29250 | 1457 |
| 568 | 20240419 | 105700 | 2928296550 | 29300 | 29400 | 29450 | 29250 | 690 |
| 569 | 20240419 | 105600 | 2908082400 | 29400 | 29450 | 29450 | 29350 | 105 |
| 570 | 20240419 | 105500 | 2904995450 | 29450 | 29300 | 29450 | 29300 | 482 |
| 571 | 20240419 | 105400 | 2890836700 | 29350 | 29450 | 29500 | 29300 | 1695 |
| 572 | 20240419 | 105300 | 2840994700 | 29500 | 29400 | 29500 | 29400 | 480 |
| 573 | 20240419 | 105200 | 2826864400 | 29400 | 29400 | 29400 | 29350 | 841 |
| 574 | 20240419 | 105100 | 2802145200 | 29400 | 29300 | 29400 | 29250 | 1735 |
| 575 | 20240419 | 105000 | 2751317200 | 29300 | 29300 | 29300 | 29250 | 155 |
| 576 | 20240419 | 104900 | 2746777650 | 29250 | 29250 | 29300 | 29200 | 3616 |
| 577 | 20240419 | 104800 | 2641002950 | 29250 | 29300 | 29350 | 29250 | 3440 |
| 578 | 20240419 | 104700 | 2540306250 | 29300 | 29350 | 29400 | 29300 | 640 |
| 579 | 20240419 | 104600 | 2521547050 | 29400 | 29300 | 29400 | 29300 | 845 |
| 580 | 20240419 | 104500 | 2496763700 | 29350 | 29300 | 29350 | 29300 | 772 |
| 581 | 20240419 | 104400 | 2474126700 | 29300 | 29300 | 29350 | 29300 | 268 |
| 582 | 20240419 | 104300 | 2466263450 | 29350 | 29400 | 29400 | 29300 | 840 |
| 583 | 20240419 | 104200 | 2441608350 | 29350 | 29350 | 29400 | 29350 | 1684 |
| 584 | 20240419 | 104100 | 2392170300 | 29350 | 29350 | 29400 | 29350 | 995 |
| 585 | 20240419 | 104000 | 2362949200 | 29350 | 29400 | 29400 | 29350 | 367 |
| 586 | 20240419 | 103900 | 2352171450 | 29400 | 29400 | 29400 | 29350 | 496 |
| 587 | 20240419 | 103800 | 2337608400 | 29350 | 29400 | 29400 | 29350 | 716 |
| 588 | 20240419 | 103700 | 2316588250 | 29350 | 29350 | 29400 | 29350 | 88 |
| 589 | 20240419 | 103600 | 2314002900 | 29400 | 29350 | 29400 | 29350 | 428 |
| 590 | 20240419 | 103500 | 2301433050 | 29350 | 29350 | 29450 | 29350 | 734 |
| 591 | 20240419 | 103400 | 2279878200 | 29350 | 29400 | 29450 | 29350 | 468 |
| 592 | 20240419 | 103300 | 2266114900 | 29400 | 29400 | 29450 | 29350 | 3552 |
| 593 | 20240419 | 103200 | 2161681100 | 29400 | 29400 | 29500 | 29400 | 202 |
| 594 | 20240419 | 103100 | 2155738350 | 29400 | 29500 | 29500 | 29400 | 2393 |
| 595 | 20240419 | 103000 | 2085256700 | 29500 | 29450 | 29500 | 29450 | 131 |
| 596 | 20240419 | 102900 | 2081394450 | 29500 | 29500 | 29500 | 29450 | 551 |
| 597 | 20240419 | 102800 | 2065148550 | 29450 | 29450 | 29500 | 29450 | 163 |
| 598 | 20240419 | 102700 | 2060344950 | 29450 | 29500 | 29500 | 29450 | 357 |
| 599 | 20240419 | 102600 | 2049821500 | 29450 | 29500 | 29550 | 29450 | 1115 |
| 600 | 20240419 | 102500 | 2016927200 | 29500 | 29550 | 29550 | 29500 | 138 |
| 601 | 20240419 | 102400 | 2012851900 | 29500 | 29550 | 29550 | 29500 | 191 |
| 602 | 20240419 | 102300 | 2007214400 | 29500 | 29500 | 29550 | 29500 | 1850 |
| 603 | 20240419 | 102200 | 1952635400 | 29500 | 29550 | 29600 | 29500 | 254 |
| 604 | 20240419 | 102100 | 1945134600 | 29550 | 29550 | 29600 | 29550 | 1266 |
| 605 | 20240419 | 102000 | 1907721050 | 29600 | 29600 | 29600 | 29550 | 373 |
| 606 | 20240419 | 101900 | 1896685950 | 29600 | 29600 | 29600 | 29550 | 244 |
| 607 | 20240419 | 101800 | 1889466400 | 29550 | 29600 | 29600 | 29550 | 381 |
| 608 | 20240419 | 101700 | 1878195750 | 29550 | 29600 | 29600 | 29550 | 168 |
| 609 | 20240419 | 101600 | 1873229200 | 29550 | 29600 | 29600 | 29550 | 402 |
| 610 | 20240419 | 101500 | 1861339550 | 29550 | 29600 | 29700 | 29550 | 685 |
| 611 | 20240419 | 101400 | 1841061750 | 29600 | 29600 | 29650 | 29600 | 329 |
| 612 | 20240419 | 101300 | 1831314450 | 29600 | 29650 | 29700 | 29600 | 124 |
| 613 | 20240419 | 101200 | 1827638900 | 29650 | 29700 | 29700 | 29650 | 280 |
| 614 | 20240419 | 101100 | 1819334900 | 29700 | 29600 | 29700 | 29600 | 296 |
| 615 | 20240419 | 101000 | 1810565350 | 29650 | 29650 | 29700 | 29650 | 144 |
| 616 | 20240419 | 100900 | 1806295650 | 29650 | 29700 | 29700 | 29650 | 284 |
| 617 | 20240419 | 100800 | 1797872050 | 29700 | 29700 | 29700 | 29650 | 172 |
| 618 | 20240419 | 100700 | 1792767950 | 29700 | 29600 | 29700 | 29600 | 89 |
| 619 | 20240419 | 100600 | 1790128450 | 29650 | 29700 | 29700 | 29600 | 109 |
| 620 | 20240419 | 100500 | 1786896800 | 29700 | 29600 | 29700 | 29600 | 236 |
| 621 | 20240419 | 100400 | 1779901700 | 29600 | 29600 | 29650 | 29550 | 400 |
| 622 | 20240419 | 100300 | 1768061450 | 29650 | 29650 | 29650 | 29600 | 186 |
| 623 | 20240419 | 100200 | 1762546650 | 29650 | 29700 | 29700 | 29650 | 184 |
| 624 | 20240419 | 100100 | 1757087750 | 29700 | 29600 | 29700 | 29600 | 240 |
| 625 | 20240419 | 100000 | 1749966350 | 29600 | 29650 | 29650 | 29550 | 151 |
| 626 | 20240419 | 095900 | 1745496350 | 29500 | 29550 | 29650 | 29500 | 1315 |
| 627 | 20240419 | 095800 | 1706658950 | 29500 | 29550 | 29600 | 29500 | 290 |
| 628 | 20240419 | 095700 | 1698086400 | 29550 | 29550 | 29650 | 29500 | 588 |
| 629 | 20240419 | 095600 | 1680716750 | 29600 | 29650 | 29650 | 29550 | 173 |
| 630 | 20240419 | 095500 | 1675592550 | 29650 | 29600 | 29650 | 29500 | 156 |
| 631 | 20240419 | 095400 | 1670980750 | 29550 | 29600 | 29600 | 29500 | 602 |
| 632 | 20240419 | 095300 | 1653202350 | 29500 | 29550 | 29600 | 29500 | 1177 |
| 633 | 20240419 | 095200 | 1618418750 | 29550 | 29550 | 29550 | 29450 | 408 |
| 634 | 20240419 | 095100 | 1606390000 | 29600 | 29550 | 29600 | 29500 | 428 |
| 635 | 20240419 | 095000 | 1593753050 | 29550 | 29700 | 29700 | 29500 | 1677 |
| 636 | 20240419 | 094900 | 1544242650 | 29650 | 29700 | 29700 | 29650 | 303 |
| 637 | 20240419 | 094800 | 1535255300 | 29700 | 29500 | 29700 | 29500 | 218 |
| 638 | 20240419 | 094700 | 1528804400 | 29650 | 29650 | 29650 | 29500 | 369 |
| 639 | 20240419 | 094600 | 1517892350 | 29650 | 29550 | 29650 | 29500 | 539 |
| 640 | 20240419 | 094500 | 1501947850 | 29650 | 29650 | 29650 | 29500 | 1897 |
| 641 | 20240419 | 094400 | 1445901300 | 29650 | 29650 | 29700 | 29650 | 248 |
| 642 | 20240419 | 094300 | 1438545800 | 29700 | 29650 | 29700 | 29600 | 222 |
| 643 | 20240419 | 094200 | 1431956650 | 29650 | 29650 | 29700 | 29600 | 767 |
| 644 | 20240419 | 094100 | 1409231150 | 29600 | 29700 | 29700 | 29600 | 1010 |
| 645 | 20240419 | 094000 | 1379286700 | 29650 | 29700 | 29700 | 29600 | 411 |
| 646 | 20240419 | 093900 | 1367093350 | 29700 | 29650 | 29700 | 29650 | 262 |
| 647 | 20240419 | 093800 | 1359318800 | 29650 | 29600 | 29650 | 29500 | 1076 |
| 648 | 20240419 | 093700 | 1327533850 | 29550 | 29550 | 29600 | 29500 | 388 |
| 649 | 20240419 | 093600 | 1316063200 | 29550 | 29550 | 29600 | 29550 | 360 |
| 650 | 20240419 | 093500 | 1305423650 | 29500 | 29500 | 29500 | 29450 | 710 |
| 651 | 20240419 | 093400 | 1284481500 | 29550 | 29500 | 29550 | 29500 | 162 |
| 652 | 20240419 | 093300 | 1279699700 | 29500 | 29500 | 29500 | 29450 | 357 |
| 653 | 20240419 | 093200 | 1269169700 | 29500 | 29450 | 29500 | 29400 | 1008 |
| 654 | 20240419 | 093100 | 1239487750 | 29400 | 29450 | 29450 | 29400 | 561 |
| 655 | 20240419 | 093000 | 1222983700 | 29450 | 29450 | 29450 | 29400 | 1370 |
| 656 | 20240419 | 092900 | 1182689400 | 29450 | 29500 | 29500 | 29400 | 4415 |
| 657 | 20240419 | 092800 | 1052671600 | 29500 | 29550 | 29550 | 29450 | 566 |
| 658 | 20240419 | 092700 | 1035996450 | 29550 | 29550 | 29550 | 29500 | 743 |
| 659 | 20240419 | 092600 | 1014075000 | 29550 | 29500 | 29600 | 29500 | 225 |
| 660 | 20240419 | 092500 | 1007433300 | 29500 | 29600 | 29600 | 29450 | 762 |
| 661 | 20240419 | 092400 | 984958650 | 29550 | 29600 | 29600 | 29500 | 594 |
| 662 | 20240419 | 092300 | 967426750 | 29500 | 29550 | 29600 | 29500 | 1262 |
| 663 | 20240419 | 092200 | 930154550 | 29550 | 29500 | 29550 | 29500 | 781 |
| 664 | 20240419 | 092100 | 907089950 | 29500 | 29500 | 29550 | 29500 | 1091 |
| 665 | 20240419 | 092000 | 874896550 | 29550 | 29550 | 29600 | 29500 | 1845 |
| 666 | 20240419 | 091900 | 820395250 | 29600 | 29550 | 29700 | 29550 | 1237 |
| 667 | 20240419 | 091800 | 783777100 | 29600 | 29550 | 29700 | 29550 | 447 |
| 668 | 20240419 | 091700 | 770547850 | 29600 | 29600 | 29700 | 29550 | 1581 |
| 669 | 20240419 | 091600 | 723770250 | 29600 | 29500 | 29650 | 29500 | 334 |
| 670 | 20240419 | 091500 | 713888850 | 29500 | 29700 | 29700 | 29500 | 497 |
| 671 | 20240419 | 091400 | 699197900 | 29600 | 29500 | 29700 | 29500 | 643 |
| 672 | 20240419 | 091300 | 680193750 | 29550 | 29600 | 29700 | 29450 | 2134 |
| 673 | 20240419 | 091200 | 617178250 | 29600 | 29500 | 30050 | 29500 | 2523 |
| 674 | 20240419 | 091100 | 542183750 | 29500 | 29550 | 29600 | 29450 | 3608 |
| 675 | 20240419 | 091000 | 435656600 | 29600 | 29650 | 29650 | 29550 | 591 |
| 676 | 20240419 | 090900 | 418162700 | 29600 | 29600 | 29750 | 29550 | 1092 |
| 677 | 20240419 | 090800 | 385821250 | 29600 | 29600 | 29650 | 29600 | 441 |
| 678 | 20240419 | 090700 | 372755200 | 29600 | 29600 | 29600 | 29550 | 509 |
| 679 | 20240419 | 090600 | 357701200 | 29550 | 29650 | 29750 | 29550 | 3602 |
| 680 | 20240419 | 090500 | 250972750 | 29700 | 29750 | 29750 | 29650 | 740 |
| 681 | 20240419 | 090400 | 228985150 | 29700 | 29700 | 29750 | 29700 | 1367 |
| 682 | 20240419 | 090300 | 188383100 | 29700 | 29700 | 29700 | 29600 | 1242 |
| 683 | 20240419 | 090200 | 151558250 | 29700 | 29800 | 29800 | 29700 | 1615 |
| 684 | 20240419 | 090100 | 103543700 | 29800 | 29850 | 29850 | 29750 | 691 |
| 685 | 20240419 | 090000 | 82971000 | 29750 | 29900 | 30000 | 29750 | 2779 |