35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240419 | 195600 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 1720 |
| 3 | 20240419 | 195500 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 4 | 20240419 | 195400 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 5 | 20240419 | 195300 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 6 | 20240419 | 195200 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 7 | 20240419 | 195100 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 8 | 20240419 | 195000 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 9 | 20240419 | 194900 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 10 | 20240419 | 194800 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 11 | 20240419 | 194700 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 12 | 20240419 | 194600 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 13 | 20240419 | 194500 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 14 | 20240419 | 194400 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 15 | 20240419 | 194300 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 16 | 20240419 | 194200 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 17 | 20240419 | 194100 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 18 | 20240419 | 194000 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 19 | 20240419 | 193900 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 20 | 20240419 | 193800 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 21 | 20240419 | 193700 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 22 | 20240419 | 193600 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 23 | 20240419 | 193500 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 24 | 20240419 | 193400 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 25 | 20240419 | 193300 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 26 | 20240419 | 193200 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 27 | 20240419 | 193100 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 28 | 20240419 | 193000 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 29 | 20240419 | 192900 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 30 | 20240419 | 192800 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 31 | 20240419 | 192700 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 32 | 20240419 | 192600 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 1720 |
| 33 | 20240419 | 192500 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 34 | 20240419 | 192400 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 35 | 20240419 | 192300 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 36 | 20240419 | 192200 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 37 | 20240419 | 192100 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 38 | 20240419 | 192000 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 39 | 20240419 | 191900 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 40 | 20240419 | 191800 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 41 | 20240419 | 191700 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 42 | 20240419 | 191600 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 43 | 20240419 | 191500 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 44 | 20240419 | 191400 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 45 | 20240419 | 191300 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 46 | 20240419 | 191200 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 47 | 20240419 | 191100 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 48 | 20240419 | 191000 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 49 | 20240419 | 190900 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 50 | 20240419 | 190800 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 51 | 20240419 | 190700 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 52 | 20240419 | 190600 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 53 | 20240419 | 190500 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 54 | 20240419 | 190400 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 55 | 20240419 | 190300 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 56 | 20240419 | 190200 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 57 | 20240419 | 190100 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 58 | 20240419 | 190000 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 59 | 20240419 | 185900 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 60 | 20240419 | 185800 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 61 | 20240419 | 185700 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 62 | 20240419 | 185600 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 1720 |
| 63 | 20240419 | 185500 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 64 | 20240419 | 185400 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 65 | 20240419 | 185300 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 66 | 20240419 | 185200 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 67 | 20240419 | 185100 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 68 | 20240419 | 185000 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 69 | 20240419 | 184900 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 70 | 20240419 | 184800 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 71 | 20240419 | 184700 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 72 | 20240419 | 184600 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 73 | 20240419 | 184500 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 74 | 20240419 | 184400 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 75 | 20240419 | 184300 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 76 | 20240419 | 184200 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 77 | 20240419 | 184100 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 78 | 20240419 | 184000 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 79 | 20240419 | 183900 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 80 | 20240419 | 183800 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 81 | 20240419 | 183700 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 82 | 20240419 | 183600 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 83 | 20240419 | 183500 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 84 | 20240419 | 183400 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 85 | 20240419 | 183300 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 86 | 20240419 | 183200 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 87 | 20240419 | 183100 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 88 | 20240419 | 183000 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 89 | 20240419 | 182900 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 90 | 20240419 | 182800 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 91 | 20240419 | 182700 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 92 | 20240419 | 182600 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 1720 |
| 93 | 20240419 | 182500 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 94 | 20240419 | 182400 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 95 | 20240419 | 182300 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 96 | 20240419 | 182200 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 97 | 20240419 | 182100 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 98 | 20240419 | 182000 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 99 | 20240419 | 181900 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 100 | 20240419 | 181800 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 101 | 20240419 | 181700 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 102 | 20240419 | 181600 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 103 | 20240419 | 181500 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 104 | 20240419 | 181400 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 105 | 20240419 | 181300 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 106 | 20240419 | 181200 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 107 | 20240419 | 181100 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 108 | 20240419 | 181000 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 109 | 20240419 | 180900 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 110 | 20240419 | 180800 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 111 | 20240419 | 180700 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 112 | 20240419 | 180600 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 113 | 20240419 | 180500 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 114 | 20240419 | 180400 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 115 | 20240419 | 180300 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 116 | 20240419 | 180200 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 117 | 20240419 | 180100 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 118 | 20240419 | 180000 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 119 | 20240419 | 175900 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 120 | 20240419 | 175800 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 121 | 20240419 | 175700 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 122 | 20240419 | 175600 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 1720 |
| 123 | 20240419 | 175500 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 124 | 20240419 | 175400 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 125 | 20240419 | 175300 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 126 | 20240419 | 175200 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 127 | 20240419 | 175100 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 128 | 20240419 | 175000 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 129 | 20240419 | 174900 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 130 | 20240419 | 174800 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 131 | 20240419 | 174700 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 132 | 20240419 | 174600 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 133 | 20240419 | 174500 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 134 | 20240419 | 174400 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 135 | 20240419 | 174300 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 136 | 20240419 | 174200 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 137 | 20240419 | 174100 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 138 | 20240419 | 174000 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 139 | 20240419 | 173900 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 140 | 20240419 | 173800 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 141 | 20240419 | 173700 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 142 | 20240419 | 173600 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 143 | 20240419 | 173500 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 144 | 20240419 | 173400 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 145 | 20240419 | 173300 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 146 | 20240419 | 173200 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 147 | 20240419 | 173100 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 148 | 20240419 | 173000 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 149 | 20240419 | 172900 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 150 | 20240419 | 172800 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 151 | 20240419 | 172700 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 152 | 20240419 | 172600 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 1720 |
| 153 | 20240419 | 172500 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 154 | 20240419 | 172400 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 155 | 20240419 | 172300 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 156 | 20240419 | 172200 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 157 | 20240419 | 172100 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 158 | 20240419 | 172000 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 159 | 20240419 | 171900 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 160 | 20240419 | 171800 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 161 | 20240419 | 171700 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 162 | 20240419 | 171600 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 163 | 20240419 | 171500 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 164 | 20240419 | 171400 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 165 | 20240419 | 171300 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 166 | 20240419 | 171200 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 167 | 20240419 | 171100 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 168 | 20240419 | 171000 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 169 | 20240419 | 170900 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 170 | 20240419 | 170800 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 171 | 20240419 | 170700 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 172 | 20240419 | 170600 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 173 | 20240419 | 170500 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 174 | 20240419 | 170400 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 175 | 20240419 | 170300 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 176 | 20240419 | 170200 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 177 | 20240419 | 170100 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 178 | 20240419 | 170000 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 179 | 20240419 | 165900 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 180 | 20240419 | 165800 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 181 | 20240419 | 165700 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 182 | 20240419 | 165600 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 1720 |
| 183 | 20240419 | 165500 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 184 | 20240419 | 165400 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 185 | 20240419 | 165300 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 186 | 20240419 | 165200 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 187 | 20240419 | 165100 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 188 | 20240419 | 165000 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 189 | 20240419 | 164900 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 190 | 20240419 | 164800 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 191 | 20240419 | 164700 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 192 | 20240419 | 164600 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 193 | 20240419 | 164500 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 194 | 20240419 | 164400 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 195 | 20240419 | 164300 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 196 | 20240419 | 164200 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 197 | 20240419 | 164100 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 198 | 20240419 | 164000 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 199 | 20240419 | 163900 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 200 | 20240419 | 163800 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 201 | 20240419 | 163700 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 202 | 20240419 | 163600 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 203 | 20240419 | 163500 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 204 | 20240419 | 163400 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 205 | 20240419 | 163300 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 206 | 20240419 | 163200 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 207 | 20240419 | 163100 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 208 | 20240419 | 163000 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 209 | 20240419 | 162900 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 210 | 20240419 | 162800 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 211 | 20240419 | 162700 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 212 | 20240419 | 162600 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 1720 |
| 213 | 20240419 | 162500 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 214 | 20240419 | 162400 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 215 | 20240419 | 162300 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 216 | 20240419 | 162200 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 217 | 20240419 | 162100 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 218 | 20240419 | 162000 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 219 | 20240419 | 161900 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 220 | 20240419 | 161800 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 221 | 20240419 | 161700 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 222 | 20240419 | 161600 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 223 | 20240419 | 161500 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 224 | 20240419 | 161400 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 225 | 20240419 | 161300 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 226 | 20240419 | 161200 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 227 | 20240419 | 161100 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 228 | 20240419 | 161000 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 229 | 20240419 | 160900 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 230 | 20240419 | 160800 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 231 | 20240419 | 160700 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 232 | 20240419 | 160600 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 233 | 20240419 | 160500 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 234 | 20240419 | 160400 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 235 | 20240419 | 160300 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 236 | 20240419 | 160200 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 237 | 20240419 | 160100 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 238 | 20240419 | 160000 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 239 | 20240419 | 155900 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 240 | 20240419 | 155800 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 241 | 20240419 | 155700 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 242 | 20240419 | 155600 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 1720 |
| 243 | 20240419 | 155500 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 244 | 20240419 | 155400 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 245 | 20240419 | 155300 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 246 | 20240419 | 155200 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 247 | 20240419 | 155100 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 248 | 20240419 | 155000 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 249 | 20240419 | 154900 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 250 | 20240419 | 154800 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 251 | 20240419 | 154700 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 252 | 20240419 | 154600 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 253 | 20240419 | 154500 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 254 | 20240419 | 154400 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 255 | 20240419 | 154300 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 256 | 20240419 | 154200 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 257 | 20240419 | 154100 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 258 | 20240419 | 154000 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 259 | 20240419 | 153900 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 260 | 20240419 | 153800 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 261 | 20240419 | 153700 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 262 | 20240419 | 153600 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 263 | 20240419 | 153500 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 264 | 20240419 | 153400 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 265 | 20240419 | 153300 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 266 | 20240419 | 153200 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 267 | 20240419 | 153100 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 268 | 20240419 | 153000 | 3867868300 | 23350 | 23350 | 23350 | 23350 | 1720 |
| 269 | 20240419 | 152900 | 3827706300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 270 | 20240419 | 152800 | 3827706300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 271 | 20240419 | 152700 | 3827706300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 272 | 20240419 | 152600 | 3827706300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 273 | 20240419 | 152500 | 3827706300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 274 | 20240419 | 152400 | 3827706300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 275 | 20240419 | 152300 | 3827706300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 276 | 20240419 | 152200 | 3827706300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 277 | 20240419 | 152100 | 3827706300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 278 | 20240419 | 152000 | 3827706300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 279 | 20240419 | 151900 | 3827706300 | 23350 | 23350 | 23400 | 23300 | 406 |
| 280 | 20240419 | 151800 | 3818233500 | 23350 | 23350 | 23350 | 23350 | 50 |
| 281 | 20240419 | 151700 | 3817066000 | 23350 | 23350 | 23350 | 23300 | 139 |
| 282 | 20240419 | 151600 | 3813825350 | 23350 | 23350 | 23350 | 23250 | 815 |
| 283 | 20240419 | 151500 | 3794865600 | 23350 | 23300 | 23350 | 23300 | 31 |
| 284 | 20240419 | 151400 | 3794143100 | 23250 | 23300 | 23300 | 23250 | 770 |
| 285 | 20240419 | 151300 | 3776202450 | 23300 | 23300 | 23300 | 23250 | 126 |
| 286 | 20240419 | 151200 | 3773266700 | 23300 | 23250 | 23300 | 23250 | 307 |
| 287 | 20240419 | 151100 | 3766128850 | 23250 | 23250 | 23250 | 23250 | 523 |
| 288 | 20240419 | 151000 | 3753969100 | 23250 | 23250 | 23300 | 23250 | 1070 |
| 289 | 20240419 | 150900 | 3729090700 | 23300 | 23300 | 23300 | 23250 | 53 |
| 290 | 20240419 | 150800 | 3727856150 | 23300 | 23300 | 23300 | 23300 | 3 |
| 291 | 20240419 | 150700 | 3727786250 | 23300 | 23300 | 23300 | 23300 | 24 |
| 292 | 20240419 | 150600 | 3727227050 | 23300 | 23300 | 23300 | 23250 | 437 |
| 293 | 20240419 | 150500 | 3717045250 | 23300 | 23300 | 23300 | 23300 | 245 |
| 294 | 20240419 | 150400 | 3711336750 | 23300 | 23300 | 23300 | 23300 | 423 |
| 295 | 20240419 | 150300 | 3701480850 | 23350 | 23300 | 23350 | 23300 | 93 |
| 296 | 20240419 | 150200 | 3699313450 | 23300 | 23350 | 23350 | 23300 | 126 |
| 297 | 20240419 | 150100 | 3696377400 | 23350 | 23350 | 23350 | 23350 | 5 |
| 298 | 20240419 | 150000 | 3696260650 | 23350 | 23300 | 23350 | 23300 | 62 |
| 299 | 20240419 | 145900 | 3694815850 | 23300 | 23350 | 23350 | 23300 | 101 |
| 300 | 20240419 | 145800 | 3692462500 | 23350 | 23350 | 23350 | 23350 | 23 |
| 301 | 20240419 | 145700 | 3691925450 | 23350 | 23400 | 23400 | 23300 | 12 |
| 302 | 20240419 | 145600 | 3691645500 | 23400 | 23400 | 23400 | 23400 | 6 |
| 303 | 20240419 | 145500 | 3691505100 | 23400 | 23350 | 23400 | 23350 | 101 |
| 304 | 20240419 | 145400 | 3689146600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 305 | 20240419 | 145300 | 3689146600 | 23350 | 23350 | 23350 | 23350 | 20 |
| 306 | 20240419 | 145200 | 3688679600 | 23350 | 23350 | 23350 | 23300 | 151 |
| 307 | 20240419 | 145100 | 3685154500 | 23300 | 23350 | 23350 | 23300 | 99 |
| 308 | 20240419 | 145000 | 3682843050 | 23300 | 23300 | 23350 | 23300 | 341 |
| 309 | 20240419 | 144900 | 3674897700 | 23350 | 23350 | 23350 | 23300 | 1268 |
| 310 | 20240419 | 144800 | 3645351400 | 23350 | 23300 | 23350 | 23300 | 20 |
| 311 | 20240419 | 144700 | 3644884450 | 23300 | 23300 | 23300 | 23300 | 3 |
| 312 | 20240419 | 144600 | 3644814550 | 23300 | 23300 | 23300 | 23300 | 28 |
| 313 | 20240419 | 144500 | 3644162150 | 23350 | 23350 | 23350 | 23350 | 4 |
| 314 | 20240419 | 144400 | 3644068750 | 23350 | 23350 | 23350 | 23350 | 52 |
| 315 | 20240419 | 144300 | 3642854550 | 23350 | 23350 | 23350 | 23350 | 25 |
| 316 | 20240419 | 144200 | 3642270800 | 23350 | 23350 | 23350 | 23300 | 104 |
| 317 | 20240419 | 144100 | 3639846650 | 23350 | 23350 | 23350 | 23350 | 1272 |
| 318 | 20240419 | 144000 | 3610145450 | 23350 | 23350 | 23350 | 23350 | 145 |
| 319 | 20240419 | 143900 | 3606759700 | 23400 | 23350 | 23400 | 23350 | 12 |
| 320 | 20240419 | 143800 | 3606479000 | 23400 | 23400 | 23400 | 23400 | 110 |
| 321 | 20240419 | 143700 | 3603905000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 322 | 20240419 | 143600 | 3603905000 | 23400 | 23400 | 23400 | 23400 | 1 |
| 323 | 20240419 | 143500 | 3603881600 | 23350 | 23400 | 23450 | 23350 | 641 |
| 324 | 20240419 | 143400 | 3588887750 | 23400 | 23450 | 23450 | 23400 | 5 |
| 325 | 20240419 | 143300 | 3588770700 | 23400 | 23400 | 23400 | 23400 | 243 |
| 326 | 20240419 | 143200 | 3583084500 | 23450 | 23450 | 23450 | 23450 | 1 |
| 327 | 20240419 | 143100 | 3583061050 | 23400 | 23450 | 23450 | 23400 | 42 |
| 328 | 20240419 | 143000 | 3582076250 | 23400 | 23350 | 23450 | 23350 | 256 |
| 329 | 20240419 | 142900 | 3576089200 | 23400 | 23400 | 23400 | 23400 | 3 |
| 330 | 20240419 | 142800 | 3576019000 | 23400 | 23400 | 23400 | 23400 | 14 |
| 331 | 20240419 | 142700 | 3575691400 | 23400 | 23400 | 23400 | 23400 | 5 |
| 332 | 20240419 | 142600 | 3575574400 | 23350 | 23400 | 23400 | 23350 | 377 |
| 333 | 20240419 | 142500 | 3566771400 | 23400 | 23350 | 23400 | 23350 | 123 |
| 334 | 20240419 | 142400 | 3563899250 | 23400 | 23350 | 23400 | 23350 | 4 |
| 335 | 20240419 | 142300 | 3563805700 | 23400 | 23400 | 23400 | 23400 | 2 |
| 336 | 20240419 | 142200 | 3563758900 | 23350 | 23350 | 23400 | 23350 | 517 |
| 337 | 20240419 | 142100 | 3551661600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 338 | 20240419 | 142000 | 3551661600 | 23350 | 23350 | 23350 | 23350 | 201 |
| 339 | 20240419 | 141900 | 3546968250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 340 | 20240419 | 141800 | 3546968250 | 23350 | 23350 | 23350 | 23350 | 10 |
| 341 | 20240419 | 141700 | 3546734750 | 23350 | 23350 | 23350 | 23350 | 44 |
| 342 | 20240419 | 141600 | 3545707350 | 23400 | 23400 | 23400 | 23400 | 0 |
| 343 | 20240419 | 141500 | 3545707350 | 23400 | 23450 | 23450 | 23400 | 23 |
| 344 | 20240419 | 141400 | 3545168650 | 23400 | 23400 | 23400 | 23400 | 71 |
| 345 | 20240419 | 141300 | 3543507250 | 23350 | 23350 | 23350 | 23350 | 107 |
| 346 | 20240419 | 141200 | 3541008800 | 23400 | 23350 | 23400 | 23350 | 7 |
| 347 | 20240419 | 141100 | 3540845100 | 23350 | 23350 | 23350 | 23350 | 2 |
| 348 | 20240419 | 141000 | 3540798400 | 23350 | 23350 | 23350 | 23350 | 294 |
| 349 | 20240419 | 140900 | 3533933500 | 23350 | 23350 | 23350 | 23300 | 190 |
| 350 | 20240419 | 140800 | 3529502000 | 23350 | 23350 | 23350 | 23350 | 29 |
| 351 | 20240419 | 140700 | 3528824850 | 23350 | 23450 | 23450 | 23350 | 1878 |
| 352 | 20240419 | 140600 | 3484973450 | 23450 | 23450 | 23450 | 23450 | 1 |
| 353 | 20240419 | 140500 | 3484950000 | 23350 | 23450 | 23450 | 23350 | 273 |
| 354 | 20240419 | 140400 | 3478564550 | 23400 | 23450 | 23450 | 23400 | 734 |
| 355 | 20240419 | 140300 | 3461386450 | 23400 | 23400 | 23400 | 23400 | 628 |
| 356 | 20240419 | 140200 | 3446691250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 357 | 20240419 | 140100 | 3446691250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 358 | 20240419 | 140000 | 3446691250 | 23400 | 23400 | 23400 | 23400 | 200 |
| 359 | 20240419 | 135900 | 3442011250 | 23450 | 23400 | 23450 | 23400 | 251 |
| 360 | 20240419 | 135800 | 3436137800 | 23400 | 23400 | 23400 | 23400 | 334 |
| 361 | 20240419 | 135700 | 3428322200 | 23400 | 23400 | 23450 | 23400 | 205 |
| 362 | 20240419 | 135600 | 3423520200 | 23400 | 23400 | 23400 | 23400 | 5 |
| 363 | 20240419 | 135500 | 3423403200 | 23400 | 23400 | 23450 | 23400 | 63 |
| 364 | 20240419 | 135400 | 3421928600 | 23400 | 23500 | 23500 | 23400 | 11 |
| 365 | 20240419 | 135300 | 3421671050 | 23400 | 23450 | 23500 | 23400 | 538 |
| 366 | 20240419 | 135200 | 3409077900 | 23450 | 23500 | 23500 | 23450 | 881 |
| 367 | 20240419 | 135100 | 3388376850 | 23500 | 23450 | 23500 | 23450 | 84 |
| 368 | 20240419 | 135000 | 3386406900 | 23450 | 23450 | 23450 | 23450 | 14 |
| 369 | 20240419 | 134900 | 3386078600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 370 | 20240419 | 134800 | 3386078600 | 23450 | 23450 | 23450 | 23450 | 16 |
| 371 | 20240419 | 134700 | 3385703400 | 23450 | 23400 | 23450 | 23400 | 67 |
| 372 | 20240419 | 134600 | 3384134750 | 23450 | 23450 | 23450 | 23450 | 2 |
| 373 | 20240419 | 134500 | 3384087850 | 23450 | 23450 | 23450 | 23400 | 68 |
| 374 | 20240419 | 134400 | 3382493300 | 23450 | 23400 | 23450 | 23400 | 232 |
| 375 | 20240419 | 134300 | 3377053200 | 23450 | 23450 | 23450 | 23450 | 5 |
| 376 | 20240419 | 134200 | 3376935950 | 23450 | 23450 | 23450 | 23450 | 12 |
| 377 | 20240419 | 134100 | 3376654550 | 23450 | 23450 | 23450 | 23450 | 25 |
| 378 | 20240419 | 134000 | 3376068300 | 23400 | 23450 | 23450 | 23400 | 68 |
| 379 | 20240419 | 133900 | 3374477050 | 23350 | 23350 | 23350 | 23350 | 10 |
| 380 | 20240419 | 133800 | 3374243550 | 23400 | 23400 | 23400 | 23400 | 108 |
| 381 | 20240419 | 133700 | 3371716350 | 23350 | 23350 | 23350 | 23350 | 40 |
| 382 | 20240419 | 133600 | 3370782350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 383 | 20240419 | 133500 | 3370782350 | 23350 | 23450 | 23450 | 23350 | 108 |
| 384 | 20240419 | 133400 | 3368255500 | 23400 | 23400 | 23400 | 23400 | 25 |
| 385 | 20240419 | 133300 | 3367670500 | 23400 | 23450 | 23450 | 23400 | 822 |
| 386 | 20240419 | 133200 | 3348435600 | 23450 | 23400 | 23450 | 23400 | 132 |
| 387 | 20240419 | 133100 | 3345340300 | 23450 | 23450 | 23450 | 23450 | 1008 |
| 388 | 20240419 | 133000 | 3321702700 | 23500 | 23500 | 23500 | 23500 | 56 |
| 389 | 20240419 | 132900 | 3320386700 | 23500 | 23450 | 23500 | 23450 | 254 |
| 390 | 20240419 | 132800 | 3314423050 | 23450 | 23450 | 23450 | 23450 | 5 |
| 391 | 20240419 | 132700 | 3314305800 | 23400 | 23450 | 23450 | 23400 | 199 |
| 392 | 20240419 | 132600 | 3309645550 | 23500 | 23450 | 23500 | 23450 | 65 |
| 393 | 20240419 | 132500 | 3308120550 | 23450 | 23450 | 23450 | 23450 | 3 |
| 394 | 20240419 | 132400 | 3308050200 | 23450 | 23450 | 23450 | 23450 | 110 |
| 395 | 20240419 | 132300 | 3305470700 | 23400 | 23450 | 23450 | 23400 | 75 |
| 396 | 20240419 | 132200 | 3303715250 | 23400 | 23400 | 23400 | 23400 | 85 |
| 397 | 20240419 | 132100 | 3301726250 | 23400 | 23400 | 23400 | 23400 | 5 |
| 398 | 20240419 | 132000 | 3301609250 | 23450 | 23450 | 23450 | 23400 | 340 |
| 399 | 20240419 | 131900 | 3293652250 | 23450 | 23450 | 23450 | 23450 | 1 |
| 400 | 20240419 | 131800 | 3293628800 | 23450 | 23400 | 23450 | 23400 | 204 |
| 401 | 20240419 | 131700 | 3288855050 | 23400 | 23400 | 23400 | 23400 | 68 |
| 402 | 20240419 | 131600 | 3287263850 | 23400 | 23350 | 23400 | 23350 | 21 |
| 403 | 20240419 | 131500 | 3286773400 | 23400 | 23400 | 23400 | 23400 | 9 |
| 404 | 20240419 | 131400 | 3286562800 | 23400 | 23350 | 23400 | 23350 | 93 |
| 405 | 20240419 | 131300 | 3284390950 | 23350 | 23400 | 23400 | 23350 | 29 |
| 406 | 20240419 | 131200 | 3283712400 | 23400 | 23400 | 23400 | 23400 | 13 |
| 407 | 20240419 | 131100 | 3283408200 | 23400 | 23450 | 23450 | 23400 | 387 |
| 408 | 20240419 | 131000 | 3274352250 | 23450 | 23450 | 23450 | 23450 | 21 |
| 409 | 20240419 | 130900 | 3273859800 | 23450 | 23450 | 23450 | 23450 | 102 |
| 410 | 20240419 | 130800 | 3271467900 | 23400 | 23400 | 23400 | 23400 | 35 |
| 411 | 20240419 | 130700 | 3270648900 | 23350 | 23400 | 23400 | 23350 | 30 |
| 412 | 20240419 | 130600 | 3269947150 | 23350 | 23400 | 23400 | 23350 | 621 |
| 413 | 20240419 | 130500 | 3255418800 | 23400 | 23400 | 23400 | 23400 | 150 |
| 414 | 20240419 | 130400 | 3251908800 | 23350 | 23350 | 23450 | 23350 | 37 |
| 415 | 20240419 | 130300 | 3251042250 | 23400 | 23400 | 23400 | 23400 | 31 |
| 416 | 20240419 | 130200 | 3250316850 | 23400 | 23450 | 23450 | 23400 | 151 |
| 417 | 20240419 | 130100 | 3246775950 | 23400 | 23400 | 23400 | 23400 | 426 |
| 418 | 20240419 | 130000 | 3236807550 | 23400 | 23400 | 23400 | 23400 | 87 |
| 419 | 20240419 | 125900 | 3234771750 | 23400 | 23350 | 23400 | 23350 | 201 |
| 420 | 20240419 | 125800 | 3230078350 | 23350 | 23350 | 23350 | 23300 | 29 |
| 421 | 20240419 | 125700 | 3229402500 | 23300 | 23300 | 23300 | 23300 | 134 |
| 422 | 20240419 | 125600 | 3226280300 | 23350 | 23350 | 23350 | 23350 | 210 |
| 423 | 20240419 | 125500 | 3221376800 | 23300 | 23300 | 23300 | 23250 | 50 |
| 424 | 20240419 | 125400 | 3220213250 | 23300 | 23300 | 23300 | 23300 | 3 |
| 425 | 20240419 | 125300 | 3220143350 | 23300 | 23300 | 23300 | 23300 | 111 |
| 426 | 20240419 | 125200 | 3217557050 | 23250 | 23350 | 23350 | 23250 | 234 |
| 427 | 20240419 | 125100 | 3212113750 | 23350 | 23300 | 23350 | 23250 | 65 |
| 428 | 20240419 | 125000 | 3210600200 | 23300 | 23250 | 23300 | 23250 | 118 |
| 429 | 20240419 | 124900 | 3207850950 | 23250 | 23250 | 23250 | 23250 | 21 |
| 430 | 20240419 | 124800 | 3207362700 | 23250 | 23200 | 23250 | 23150 | 203 |
| 431 | 20240419 | 124700 | 3202652500 | 23200 | 23200 | 23200 | 23150 | 235 |
| 432 | 20240419 | 124600 | 3197201450 | 23200 | 23200 | 23200 | 23200 | 20 |
| 433 | 20240419 | 124500 | 3196737450 | 23200 | 23200 | 23200 | 23200 | 274 |
| 434 | 20240419 | 124400 | 3190380650 | 23200 | 23250 | 23250 | 23200 | 370 |
| 435 | 20240419 | 124300 | 3181791650 | 23200 | 23200 | 23200 | 23200 | 39 |
| 436 | 20240419 | 124200 | 3180886850 | 23200 | 23200 | 23200 | 23200 | 54 |
| 437 | 20240419 | 124100 | 3179634050 | 23200 | 23100 | 23200 | 23100 | 90 |
| 438 | 20240419 | 124000 | 3177554650 | 23100 | 23150 | 23150 | 23100 | 90 |
| 439 | 20240419 | 123900 | 3175474750 | 23200 | 23200 | 23200 | 23150 | 467 |
| 440 | 20240419 | 123800 | 3164651800 | 23200 | 23300 | 23300 | 23200 | 141 |
| 441 | 20240419 | 123700 | 3161375950 | 23300 | 23250 | 23300 | 23250 | 227 |
| 442 | 20240419 | 123600 | 3156098100 | 23300 | 23300 | 23300 | 23300 | 34 |
| 443 | 20240419 | 123500 | 3155305900 | 23300 | 23250 | 23300 | 23250 | 64 |
| 444 | 20240419 | 123400 | 3153817850 | 23250 | 23250 | 23250 | 23250 | 40 |
| 445 | 20240419 | 123300 | 3152887850 | 23250 | 23250 | 23250 | 23250 | 32 |
| 446 | 20240419 | 123200 | 3152143850 | 23200 | 23200 | 23250 | 23200 | 319 |
| 447 | 20240419 | 123100 | 3144743000 | 23200 | 23200 | 23200 | 23200 | 10 |
| 448 | 20240419 | 123000 | 3144511000 | 23250 | 23250 | 23250 | 23250 | 3 |
| 449 | 20240419 | 122900 | 3144441250 | 23200 | 23200 | 23200 | 23200 | 103 |
| 450 | 20240419 | 122800 | 3142051650 | 23200 | 23250 | 23250 | 23200 | 221 |
| 451 | 20240419 | 122700 | 3136924350 | 23250 | 23250 | 23250 | 23250 | 2 |
| 452 | 20240419 | 122600 | 3136877850 | 23250 | 23250 | 23300 | 23250 | 278 |
| 453 | 20240419 | 122500 | 3130411250 | 23250 | 23250 | 23300 | 23250 | 300 |
| 454 | 20240419 | 122400 | 3123427800 | 23250 | 23250 | 23250 | 23250 | 72 |
| 455 | 20240419 | 122300 | 3121753800 | 23200 | 23200 | 23200 | 23200 | 166 |
| 456 | 20240419 | 122200 | 3117902600 | 23200 | 23150 | 23200 | 23150 | 216 |
| 457 | 20240419 | 122100 | 3112901850 | 23150 | 23200 | 23200 | 23150 | 19 |
| 458 | 20240419 | 122000 | 3112461950 | 23200 | 23150 | 23200 | 23100 | 6 |
| 459 | 20240419 | 121900 | 3112323200 | 23100 | 23150 | 23200 | 23100 | 201 |
| 460 | 20240419 | 121800 | 3107660600 | 23200 | 23150 | 23200 | 23100 | 87 |
| 461 | 20240419 | 121700 | 3105644100 | 23200 | 23200 | 23200 | 23150 | 306 |
| 462 | 20240419 | 121600 | 3098549600 | 23250 | 23200 | 23250 | 23150 | 1059 |
| 463 | 20240419 | 121500 | 3073983250 | 23200 | 23150 | 23200 | 23150 | 106 |
| 464 | 20240419 | 121400 | 3071527350 | 23150 | 23150 | 23150 | 23150 | 71 |
| 465 | 20240419 | 121300 | 3069883700 | 23150 | 23100 | 23150 | 23100 | 330 |
| 466 | 20240419 | 121200 | 3062248350 | 23100 | 23100 | 23100 | 23050 | 56 |
| 467 | 20240419 | 121100 | 3060954850 | 23100 | 23050 | 23100 | 23050 | 156 |
| 468 | 20240419 | 121000 | 3057358050 | 23050 | 23050 | 23050 | 23050 | 3 |
| 469 | 20240419 | 120900 | 3057288900 | 23050 | 23050 | 23100 | 23050 | 602 |
| 470 | 20240419 | 120800 | 3043393050 | 23100 | 23100 | 23100 | 23100 | 12 |
| 471 | 20240419 | 120700 | 3043115850 | 23000 | 23000 | 23100 | 23000 | 208 |
| 472 | 20240419 | 120600 | 3038327100 | 23050 | 23000 | 23050 | 22950 | 255 |
| 473 | 20240419 | 120500 | 3032453150 | 22950 | 22950 | 22950 | 22950 | 39 |
| 474 | 20240419 | 120400 | 3031558100 | 22950 | 23000 | 23000 | 22950 | 665 |
| 475 | 20240419 | 120300 | 3016264650 | 22950 | 23000 | 23000 | 22950 | 145 |
| 476 | 20240419 | 120200 | 3012931150 | 23000 | 22950 | 23000 | 22950 | 1398 |
| 477 | 20240419 | 120100 | 2980791600 | 22950 | 22900 | 22950 | 22900 | 694 |
| 478 | 20240419 | 120000 | 2964898850 | 22900 | 22850 | 22900 | 22850 | 90 |
| 479 | 20240419 | 115900 | 2962840850 | 22850 | 22900 | 22900 | 22850 | 575 |
| 480 | 20240419 | 115800 | 2949693750 | 22850 | 22900 | 22950 | 22850 | 647 |
| 481 | 20240419 | 115700 | 2934863000 | 22900 | 22950 | 22950 | 22900 | 70 |
| 482 | 20240419 | 115600 | 2933259000 | 22900 | 22950 | 22950 | 22850 | 223 |
| 483 | 20240419 | 115500 | 2928162000 | 22900 | 22850 | 22900 | 22850 | 255 |
| 484 | 20240419 | 115400 | 2922322550 | 22850 | 22900 | 22900 | 22850 | 140 |
| 485 | 20240419 | 115300 | 2919120500 | 22900 | 22900 | 22900 | 22850 | 786 |
| 486 | 20240419 | 115200 | 2901147000 | 22850 | 22900 | 22950 | 22850 | 462 |
| 487 | 20240419 | 115100 | 2890567200 | 22900 | 22950 | 22950 | 22900 | 319 |
| 488 | 20240419 | 115000 | 2883246350 | 23000 | 22900 | 23000 | 22900 | 189 |
| 489 | 20240419 | 114900 | 2878911500 | 22900 | 22950 | 22950 | 22850 | 1216 |
| 490 | 20240419 | 114800 | 2851062400 | 23000 | 23000 | 23000 | 23000 | 3 |
| 491 | 20240419 | 114700 | 2850993400 | 22900 | 23000 | 23000 | 22900 | 189 |
| 492 | 20240419 | 114600 | 2846657900 | 23000 | 23000 | 23000 | 23000 | 16 |
| 493 | 20240419 | 114500 | 2846289900 | 23000 | 23000 | 23000 | 23000 | 23 |
| 494 | 20240419 | 114400 | 2845760900 | 23050 | 23000 | 23050 | 22950 | 25 |
| 495 | 20240419 | 114300 | 2845186150 | 23000 | 22950 | 23000 | 22950 | 431 |
| 496 | 20240419 | 114200 | 2835273350 | 22950 | 22950 | 22950 | 22900 | 482 |
| 497 | 20240419 | 114100 | 2824231900 | 22950 | 22950 | 22950 | 22900 | 311 |
| 498 | 20240419 | 114000 | 2817106250 | 22950 | 23000 | 23000 | 22950 | 16 |
| 499 | 20240419 | 113900 | 2816738950 | 22900 | 22950 | 22950 | 22900 | 89 |
| 500 | 20240419 | 113800 | 2814699900 | 22900 | 22950 | 22950 | 22900 | 45 |
| 501 | 20240419 | 113700 | 2813668900 | 22900 | 22950 | 22950 | 22900 | 549 |
| 502 | 20240419 | 113600 | 2801091350 | 22950 | 22950 | 22950 | 22950 | 195 |
| 503 | 20240419 | 113500 | 2796616100 | 22950 | 23000 | 23000 | 22950 | 33 |
| 504 | 20240419 | 113400 | 2795857500 | 22950 | 23000 | 23000 | 22950 | 2 |
| 505 | 20240419 | 113300 | 2795811550 | 23000 | 23000 | 23000 | 23000 | 125 |
| 506 | 20240419 | 113200 | 2792936550 | 23000 | 22900 | 23000 | 22900 | 36 |
| 507 | 20240419 | 113100 | 2792111850 | 22900 | 22900 | 22950 | 22900 | 159 |
| 508 | 20240419 | 113000 | 2788469950 | 22900 | 22900 | 22900 | 22900 | 3 |
| 509 | 20240419 | 112900 | 2788401250 | 22900 | 22900 | 22900 | 22900 | 38 |
| 510 | 20240419 | 112800 | 2787531050 | 22900 | 22900 | 22900 | 22900 | 53 |
| 511 | 20240419 | 112700 | 2786317350 | 22850 | 22850 | 22900 | 22850 | 42 |
| 512 | 20240419 | 112600 | 2785357400 | 22900 | 22900 | 22950 | 22850 | 3097 |
| 513 | 20240419 | 112500 | 2714500400 | 22900 | 23000 | 23000 | 22900 | 375 |
| 514 | 20240419 | 112400 | 2705896900 | 23000 | 22950 | 23000 | 22900 | 1748 |
| 515 | 20240419 | 112300 | 2665819850 | 22950 | 22950 | 22950 | 22950 | 106 |
| 516 | 20240419 | 112200 | 2663387150 | 22950 | 23000 | 23000 | 22900 | 538 |
| 517 | 20240419 | 112100 | 2651045450 | 22950 | 22900 | 22950 | 22900 | 227 |
| 518 | 20240419 | 112000 | 2645836800 | 22950 | 22950 | 23000 | 22900 | 809 |
| 519 | 20240419 | 111900 | 2627280700 | 22950 | 22950 | 22950 | 22950 | 62 |
| 520 | 20240419 | 111800 | 2625857800 | 22950 | 22950 | 22950 | 22850 | 2668 |
| 521 | 20240419 | 111700 | 2564850850 | 22950 | 22950 | 22950 | 22850 | 1211 |
| 522 | 20240419 | 111600 | 2537082450 | 23000 | 22950 | 23000 | 22850 | 1190 |
| 523 | 20240419 | 111500 | 2509811400 | 22850 | 23000 | 23000 | 22800 | 2164 |
| 524 | 20240419 | 111400 | 2460274900 | 23050 | 23100 | 23100 | 23050 | 47 |
| 525 | 20240419 | 111300 | 2459191450 | 23050 | 23100 | 23100 | 23050 | 392 |
| 526 | 20240419 | 111200 | 2450146950 | 23100 | 23100 | 23100 | 23050 | 62 |
| 527 | 20240419 | 111100 | 2448715250 | 23050 | 23100 | 23100 | 23050 | 163 |
| 528 | 20240419 | 111000 | 2444955350 | 23100 | 23100 | 23100 | 22950 | 758 |
| 529 | 20240419 | 110900 | 2427466400 | 23000 | 22950 | 23100 | 22950 | 13 |
| 530 | 20240419 | 110800 | 2427166350 | 23000 | 23000 | 23000 | 23000 | 511 |
| 531 | 20240419 | 110700 | 2415413350 | 23000 | 23000 | 23050 | 22950 | 213 |
| 532 | 20240419 | 110600 | 2410509750 | 22950 | 22950 | 23050 | 22950 | 259 |
| 533 | 20240419 | 110500 | 2404560100 | 22950 | 22900 | 23000 | 22900 | 617 |
| 534 | 20240419 | 110400 | 2390384600 | 22850 | 22850 | 22950 | 22850 | 699 |
| 535 | 20240419 | 110300 | 2374396150 | 22850 | 22900 | 22950 | 22850 | 2059 |
| 536 | 20240419 | 110200 | 2327230800 | 22950 | 23050 | 23050 | 22950 | 3165 |
| 537 | 20240419 | 110100 | 2254449300 | 23050 | 23050 | 23100 | 23000 | 212 |
| 538 | 20240419 | 110000 | 2249564150 | 23050 | 23100 | 23100 | 23000 | 2851 |
| 539 | 20240419 | 105900 | 2183897600 | 23100 | 23150 | 23150 | 23100 | 1458 |
| 540 | 20240419 | 105800 | 2150212150 | 23150 | 23150 | 23150 | 23100 | 328 |
| 541 | 20240419 | 105700 | 2142622800 | 23100 | 23150 | 23150 | 23100 | 892 |
| 542 | 20240419 | 105600 | 2121978350 | 23200 | 23200 | 23200 | 23200 | 6 |
| 543 | 20240419 | 105500 | 2121839150 | 23150 | 23200 | 23200 | 23150 | 249 |
| 544 | 20240419 | 105400 | 2116074500 | 23200 | 23100 | 23250 | 23100 | 183 |
| 545 | 20240419 | 105300 | 2111836650 | 23200 | 23150 | 23200 | 23100 | 1550 |
| 546 | 20240419 | 105200 | 2076030850 | 23100 | 23150 | 23150 | 23100 | 500 |
| 547 | 20240419 | 105100 | 2064480450 | 23150 | 23150 | 23200 | 23150 | 148 |
| 548 | 20240419 | 105000 | 2061054150 | 23150 | 23200 | 23200 | 23100 | 114 |
| 549 | 20240419 | 104900 | 2058410850 | 23150 | 23200 | 23200 | 23150 | 180 |
| 550 | 20240419 | 104800 | 2054238750 | 23200 | 23100 | 23200 | 23100 | 179 |
| 551 | 20240419 | 104700 | 2050103600 | 23100 | 23150 | 23200 | 23100 | 247 |
| 552 | 20240419 | 104600 | 2044386700 | 23150 | 23200 | 23250 | 23150 | 2669 |
| 553 | 20240419 | 104500 | 1982567750 | 23200 | 23200 | 23250 | 23200 | 27 |
| 554 | 20240419 | 104400 | 1981941300 | 23200 | 23300 | 23300 | 23200 | 63 |
| 555 | 20240419 | 104300 | 1980476500 | 23250 | 23250 | 23250 | 23250 | 118 |
| 556 | 20240419 | 104200 | 1977733000 | 23200 | 23200 | 23200 | 23200 | 105 |
| 557 | 20240419 | 104100 | 1975297000 | 23200 | 23200 | 23200 | 23150 | 356 |
| 558 | 20240419 | 104000 | 1967047550 | 23100 | 23100 | 23100 | 23100 | 100 |
| 559 | 20240419 | 103900 | 1964737550 | 23100 | 23250 | 23250 | 23100 | 2435 |
| 560 | 20240419 | 103800 | 1908354100 | 23200 | 23200 | 23250 | 23200 | 450 |
| 561 | 20240419 | 103700 | 1897913350 | 23200 | 23250 | 23250 | 23200 | 1000 |
| 562 | 20240419 | 103600 | 1874709550 | 23300 | 23300 | 23300 | 23250 | 277 |
| 563 | 20240419 | 103500 | 1868255800 | 23250 | 23250 | 23250 | 23200 | 645 |
| 564 | 20240419 | 103400 | 1853272850 | 23300 | 23250 | 23300 | 23250 | 30 |
| 565 | 20240419 | 103300 | 1852574250 | 23300 | 23300 | 23300 | 23250 | 21 |
| 566 | 20240419 | 103200 | 1852085850 | 23250 | 23250 | 23300 | 23200 | 1009 |
| 567 | 20240419 | 103100 | 1828631900 | 23300 | 23350 | 23350 | 23250 | 1001 |
| 568 | 20240419 | 103000 | 1805308450 | 23350 | 23450 | 23450 | 23350 | 2146 |
| 569 | 20240419 | 102900 | 1755197050 | 23500 | 23450 | 23500 | 23400 | 350 |
| 570 | 20240419 | 102800 | 1746992650 | 23500 | 23450 | 23500 | 23450 | 506 |
| 571 | 20240419 | 102700 | 1735126900 | 23450 | 23400 | 23450 | 23400 | 28 |
| 572 | 20240419 | 102600 | 1734471600 | 23400 | 23350 | 23400 | 23350 | 332 |
| 573 | 20240419 | 102500 | 1726704900 | 23400 | 23400 | 23400 | 23350 | 382 |
| 574 | 20240419 | 102400 | 1717772100 | 23400 | 23400 | 23400 | 23350 | 1936 |
| 575 | 20240419 | 102300 | 1672490050 | 23400 | 23400 | 23450 | 23400 | 99 |
| 576 | 20240419 | 102200 | 1670171900 | 23400 | 23450 | 23450 | 23400 | 1556 |
| 577 | 20240419 | 102100 | 1633758250 | 23450 | 23500 | 23500 | 23450 | 950 |
| 578 | 20240419 | 102000 | 1611480500 | 23500 | 23450 | 23500 | 23450 | 426 |
| 579 | 20240419 | 101900 | 1601490100 | 23500 | 23500 | 23550 | 23450 | 1084 |
| 580 | 20240419 | 101800 | 1576063700 | 23600 | 23550 | 23600 | 23500 | 7633 |
| 581 | 20240419 | 101700 | 1396542350 | 23550 | 23600 | 23600 | 23550 | 118 |
| 582 | 20240419 | 101600 | 1393758400 | 23600 | 23600 | 23600 | 23600 | 108 |
| 583 | 20240419 | 101500 | 1391209600 | 23600 | 23600 | 23600 | 23550 | 165 |
| 584 | 20240419 | 101400 | 1387316950 | 23600 | 23550 | 23600 | 23550 | 104 |
| 585 | 20240419 | 101300 | 1384862800 | 23550 | 23550 | 23550 | 23550 | 23 |
| 586 | 20240419 | 101200 | 1384321150 | 23600 | 23600 | 23600 | 23600 | 12 |
| 587 | 20240419 | 101100 | 1384037950 | 23600 | 23600 | 23600 | 23550 | 213 |
| 588 | 20240419 | 101000 | 1379012650 | 23600 | 23550 | 23600 | 23550 | 29 |
| 589 | 20240419 | 100900 | 1378328700 | 23550 | 23650 | 23650 | 23550 | 3449 |
| 590 | 20240419 | 100800 | 1296943800 | 23650 | 23650 | 23650 | 23600 | 69 |
| 591 | 20240419 | 100700 | 1295312400 | 23600 | 23650 | 23650 | 23600 | 309 |
| 592 | 20240419 | 100600 | 1288007050 | 23650 | 23650 | 23650 | 23650 | 155 |
| 593 | 20240419 | 100500 | 1284341300 | 23600 | 23700 | 23700 | 23600 | 1346 |
| 594 | 20240419 | 100400 | 1252565900 | 23700 | 23700 | 23700 | 23700 | 125 |
| 595 | 20240419 | 100300 | 1249603400 | 23700 | 23650 | 23700 | 23600 | 1091 |
| 596 | 20240419 | 100200 | 1223805500 | 23650 | 23650 | 23650 | 23650 | 339 |
| 597 | 20240419 | 100100 | 1215788150 | 23600 | 23650 | 23650 | 23600 | 791 |
| 598 | 20240419 | 100000 | 1197120000 | 23650 | 23700 | 23700 | 23600 | 493 |
| 599 | 20240419 | 095900 | 1185465700 | 23650 | 23650 | 23650 | 23650 | 127 |
| 600 | 20240419 | 095800 | 1182462150 | 23650 | 23650 | 23650 | 23650 | 60 |
| 601 | 20240419 | 095700 | 1181043150 | 23650 | 23700 | 23700 | 23650 | 881 |
| 602 | 20240419 | 095600 | 1160201950 | 23700 | 23700 | 23700 | 23700 | 4 |
| 603 | 20240419 | 095500 | 1160107150 | 23650 | 23700 | 23700 | 23650 | 22 |
| 604 | 20240419 | 095400 | 1159586450 | 23700 | 23700 | 23700 | 23650 | 375 |
| 605 | 20240419 | 095300 | 1150711200 | 23700 | 23700 | 23700 | 23700 | 13 |
| 606 | 20240419 | 095200 | 1150403100 | 23650 | 23700 | 23700 | 23650 | 118 |
| 607 | 20240419 | 095100 | 1147606550 | 23700 | 23700 | 23750 | 23650 | 475 |
| 608 | 20240419 | 095000 | 1136353950 | 23750 | 23700 | 23750 | 23700 | 188 |
| 609 | 20240419 | 094900 | 1131897950 | 23750 | 23750 | 23800 | 23750 | 551 |
| 610 | 20240419 | 094800 | 1118810700 | 23750 | 23700 | 23750 | 23700 | 192 |
| 611 | 20240419 | 094700 | 1114258300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 612 | 20240419 | 094600 | 1114258300 | 23700 | 23700 | 23700 | 23700 | 150 |
| 613 | 20240419 | 094500 | 1110703300 | 23700 | 23700 | 23700 | 23700 | 300 |
| 614 | 20240419 | 094400 | 1103593300 | 23750 | 23700 | 23750 | 23700 | 71 |
| 615 | 20240419 | 094300 | 1101909550 | 23700 | 23650 | 23750 | 23650 | 311 |
| 616 | 20240419 | 094200 | 1094528050 | 23650 | 23700 | 23700 | 23650 | 315 |
| 617 | 20240419 | 094100 | 1087067550 | 23650 | 23700 | 23700 | 23650 | 100 |
| 618 | 20240419 | 094000 | 1084697600 | 23700 | 23650 | 23700 | 23650 | 872 |
| 619 | 20240419 | 093900 | 1064038850 | 23650 | 23650 | 23650 | 23650 | 96 |
| 620 | 20240419 | 093800 | 1061768450 | 23650 | 23650 | 23650 | 23650 | 115 |
| 621 | 20240419 | 093700 | 1059048700 | 23650 | 23600 | 23700 | 23600 | 664 |
| 622 | 20240419 | 093600 | 1043351550 | 23600 | 23600 | 23600 | 23600 | 9 |
| 623 | 20240419 | 093500 | 1043139150 | 23600 | 23600 | 23650 | 23600 | 432 |
| 624 | 20240419 | 093400 | 1032943800 | 23600 | 23550 | 23600 | 23550 | 114 |
| 625 | 20240419 | 093300 | 1030258900 | 23550 | 23500 | 23550 | 23500 | 94 |
| 626 | 20240419 | 093200 | 1028049800 | 23500 | 23650 | 23700 | 23500 | 3872 |
| 627 | 20240419 | 093100 | 936959400 | 23650 | 23600 | 23650 | 23600 | 267 |
| 628 | 20240419 | 093000 | 930653200 | 23600 | 23650 | 23650 | 23600 | 924 |
| 629 | 20240419 | 092900 | 908845100 | 23600 | 23600 | 23600 | 23600 | 33 |
| 630 | 20240419 | 092800 | 908066300 | 23650 | 23700 | 23700 | 23600 | 452 |
| 631 | 20240419 | 092700 | 897381000 | 23700 | 23700 | 23700 | 23600 | 16 |
| 632 | 20240419 | 092600 | 897001950 | 23700 | 23600 | 23700 | 23600 | 1278 |
| 633 | 20240419 | 092500 | 866799500 | 23550 | 23650 | 23650 | 23550 | 946 |
| 634 | 20240419 | 092400 | 844482850 | 23650 | 23650 | 23650 | 23600 | 33 |
| 635 | 20240419 | 092300 | 843702800 | 23650 | 23650 | 23650 | 23600 | 174 |
| 636 | 20240419 | 092200 | 839590100 | 23600 | 23600 | 23700 | 23600 | 239 |
| 637 | 20240419 | 092100 | 833949600 | 23600 | 23650 | 23650 | 23600 | 151 |
| 638 | 20240419 | 092000 | 830385950 | 23700 | 23650 | 23700 | 23600 | 785 |
| 639 | 20240419 | 091900 | 811853350 | 23650 | 23650 | 23700 | 23600 | 1764 |
| 640 | 20240419 | 091800 | 770143200 | 23700 | 23650 | 23700 | 23650 | 302 |
| 641 | 20240419 | 091700 | 762997850 | 23600 | 23600 | 23600 | 23600 | 306 |
| 642 | 20240419 | 091600 | 755776250 | 23600 | 23650 | 23700 | 23600 | 2140 |
| 643 | 20240419 | 091500 | 705116300 | 23650 | 23600 | 23650 | 23600 | 33 |
| 644 | 20240419 | 091400 | 704336750 | 23650 | 23700 | 23700 | 23650 | 233 |
| 645 | 20240419 | 091300 | 698820350 | 23700 | 23650 | 23700 | 23650 | 263 |
| 646 | 20240419 | 091200 | 692594500 | 23600 | 23600 | 23650 | 23550 | 495 |
| 647 | 20240419 | 091100 | 680924400 | 23600 | 23650 | 23650 | 23550 | 2873 |
| 648 | 20240419 | 091000 | 613128900 | 23650 | 23750 | 23750 | 23600 | 2366 |
| 649 | 20240419 | 090900 | 557179250 | 23750 | 23700 | 23750 | 23650 | 287 |
| 650 | 20240419 | 090800 | 550377550 | 23800 | 23800 | 23800 | 23650 | 1234 |
| 651 | 20240419 | 090700 | 521171050 | 23800 | 23850 | 23850 | 23650 | 8294 |
| 652 | 20240419 | 090600 | 324211700 | 23900 | 23900 | 23950 | 23850 | 1417 |
| 653 | 20240419 | 090500 | 290382150 | 23900 | 23950 | 23950 | 23850 | 595 |
| 654 | 20240419 | 090400 | 276135000 | 23750 | 23850 | 23950 | 23750 | 3488 |
| 655 | 20240419 | 090300 | 192988700 | 24000 | 23800 | 24000 | 23750 | 1756 |
| 656 | 20240419 | 090200 | 151093550 | 23850 | 23950 | 23950 | 23700 | 2243 |
| 657 | 20240419 | 090100 | 97716500 | 23800 | 23800 | 23950 | 23750 | 1249 |
| 658 | 20240419 | 090000 | 68011150 | 23800 | 24000 | 24000 | 23800 | 2837 |