35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240419 | 195300 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 2097 |
| 3 | 20240419 | 195200 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 4 | 20240419 | 195100 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 5 | 20240419 | 195000 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 6 | 20240419 | 194900 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 7 | 20240419 | 194800 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 8 | 20240419 | 194700 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 9 | 20240419 | 194600 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 10 | 20240419 | 194500 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 11 | 20240419 | 194400 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 12 | 20240419 | 194300 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 13 | 20240419 | 194200 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 14 | 20240419 | 194100 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 15 | 20240419 | 194000 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 16 | 20240419 | 193900 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 17 | 20240419 | 193800 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 18 | 20240419 | 193700 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 19 | 20240419 | 193600 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 20 | 20240419 | 193500 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 21 | 20240419 | 193400 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 22 | 20240419 | 193300 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 23 | 20240419 | 193200 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 24 | 20240419 | 193100 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 25 | 20240419 | 193000 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 26 | 20240419 | 192900 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 27 | 20240419 | 192800 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 28 | 20240419 | 192700 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 29 | 20240419 | 192600 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 30 | 20240419 | 192500 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 31 | 20240419 | 192400 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 32 | 20240419 | 192300 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 2097 |
| 33 | 20240419 | 192200 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 34 | 20240419 | 192100 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 35 | 20240419 | 192000 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 36 | 20240419 | 191900 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 37 | 20240419 | 191800 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 38 | 20240419 | 191700 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 39 | 20240419 | 191600 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 40 | 20240419 | 191500 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 41 | 20240419 | 191400 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 42 | 20240419 | 191300 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 43 | 20240419 | 191200 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 44 | 20240419 | 191100 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 45 | 20240419 | 191000 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 46 | 20240419 | 190900 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 47 | 20240419 | 190800 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 48 | 20240419 | 190700 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 49 | 20240419 | 190600 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 50 | 20240419 | 190500 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 51 | 20240419 | 190400 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 52 | 20240419 | 190300 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 53 | 20240419 | 190200 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 54 | 20240419 | 190100 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 55 | 20240419 | 190000 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 56 | 20240419 | 185900 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 57 | 20240419 | 185800 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 58 | 20240419 | 185700 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 59 | 20240419 | 185600 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 60 | 20240419 | 185500 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 61 | 20240419 | 185400 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 62 | 20240419 | 185300 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 2097 |
| 63 | 20240419 | 185200 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 64 | 20240419 | 185100 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 65 | 20240419 | 185000 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 66 | 20240419 | 184900 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 67 | 20240419 | 184800 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 68 | 20240419 | 184700 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 69 | 20240419 | 184600 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 70 | 20240419 | 184500 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 71 | 20240419 | 184400 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 72 | 20240419 | 184300 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 73 | 20240419 | 184200 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 74 | 20240419 | 184100 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 75 | 20240419 | 184000 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 76 | 20240419 | 183900 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 77 | 20240419 | 183800 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 78 | 20240419 | 183700 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 79 | 20240419 | 183600 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 80 | 20240419 | 183500 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 81 | 20240419 | 183400 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 82 | 20240419 | 183300 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 83 | 20240419 | 183200 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 84 | 20240419 | 183100 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 85 | 20240419 | 183000 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 86 | 20240419 | 182900 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 87 | 20240419 | 182800 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 88 | 20240419 | 182700 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 89 | 20240419 | 182600 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 90 | 20240419 | 182500 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 91 | 20240419 | 182400 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 92 | 20240419 | 182300 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 2097 |
| 93 | 20240419 | 182200 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 94 | 20240419 | 182100 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 95 | 20240419 | 182000 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 96 | 20240419 | 181900 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 97 | 20240419 | 181800 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 98 | 20240419 | 181700 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 99 | 20240419 | 181600 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 100 | 20240419 | 181500 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 101 | 20240419 | 181400 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 102 | 20240419 | 181300 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 103 | 20240419 | 181200 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 104 | 20240419 | 181100 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 105 | 20240419 | 181000 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 106 | 20240419 | 180900 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 107 | 20240419 | 180800 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 108 | 20240419 | 180700 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 109 | 20240419 | 180600 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 110 | 20240419 | 180500 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 111 | 20240419 | 180400 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 112 | 20240419 | 180300 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 113 | 20240419 | 180200 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 114 | 20240419 | 180100 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 115 | 20240419 | 180000 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 116 | 20240419 | 175900 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 117 | 20240419 | 175800 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 118 | 20240419 | 175700 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 119 | 20240419 | 175600 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 120 | 20240419 | 175500 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 121 | 20240419 | 175400 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 122 | 20240419 | 175300 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 2097 |
| 123 | 20240419 | 175200 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 124 | 20240419 | 175100 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 125 | 20240419 | 175000 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 126 | 20240419 | 174900 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 127 | 20240419 | 174800 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 128 | 20240419 | 174700 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 129 | 20240419 | 174600 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 130 | 20240419 | 174500 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 131 | 20240419 | 174400 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 132 | 20240419 | 174300 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 133 | 20240419 | 174200 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 134 | 20240419 | 174100 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 135 | 20240419 | 174000 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 136 | 20240419 | 173900 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 137 | 20240419 | 173800 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 138 | 20240419 | 173700 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 139 | 20240419 | 173600 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 140 | 20240419 | 173500 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 141 | 20240419 | 173400 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 142 | 20240419 | 173300 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 143 | 20240419 | 173200 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 144 | 20240419 | 173100 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 145 | 20240419 | 173000 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 146 | 20240419 | 172900 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 147 | 20240419 | 172800 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 148 | 20240419 | 172700 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 149 | 20240419 | 172600 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 150 | 20240419 | 172500 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 151 | 20240419 | 172400 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 152 | 20240419 | 172300 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 2097 |
| 153 | 20240419 | 172200 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 154 | 20240419 | 172100 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 155 | 20240419 | 172000 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 156 | 20240419 | 171900 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 157 | 20240419 | 171800 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 158 | 20240419 | 171700 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 159 | 20240419 | 171600 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 160 | 20240419 | 171500 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 161 | 20240419 | 171400 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 162 | 20240419 | 171300 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 163 | 20240419 | 171200 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 164 | 20240419 | 171100 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 165 | 20240419 | 171000 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 166 | 20240419 | 170900 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 167 | 20240419 | 170800 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 168 | 20240419 | 170700 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 169 | 20240419 | 170600 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 170 | 20240419 | 170500 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 171 | 20240419 | 170400 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 172 | 20240419 | 170300 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 173 | 20240419 | 170200 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 174 | 20240419 | 170100 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 175 | 20240419 | 170000 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 176 | 20240419 | 165900 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 177 | 20240419 | 165800 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 178 | 20240419 | 165700 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 179 | 20240419 | 165600 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 180 | 20240419 | 165500 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 181 | 20240419 | 165400 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 182 | 20240419 | 165300 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 2097 |
| 183 | 20240419 | 165200 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 184 | 20240419 | 165100 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 185 | 20240419 | 165000 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 186 | 20240419 | 164900 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 187 | 20240419 | 164800 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 188 | 20240419 | 164700 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 189 | 20240419 | 164600 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 190 | 20240419 | 164500 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 191 | 20240419 | 164400 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 192 | 20240419 | 164300 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 193 | 20240419 | 164200 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 194 | 20240419 | 164100 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 195 | 20240419 | 164000 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 196 | 20240419 | 163900 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 197 | 20240419 | 163800 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 198 | 20240419 | 163700 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 199 | 20240419 | 163600 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 200 | 20240419 | 163500 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 201 | 20240419 | 163400 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 202 | 20240419 | 163300 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 203 | 20240419 | 163200 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 204 | 20240419 | 163100 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 205 | 20240419 | 163000 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 206 | 20240419 | 162900 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 207 | 20240419 | 162800 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 208 | 20240419 | 162700 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 209 | 20240419 | 162600 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 210 | 20240419 | 162500 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 211 | 20240419 | 162400 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 212 | 20240419 | 162300 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 2097 |
| 213 | 20240419 | 162200 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 214 | 20240419 | 162100 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 215 | 20240419 | 162000 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 216 | 20240419 | 161900 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 217 | 20240419 | 161800 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 218 | 20240419 | 161700 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 219 | 20240419 | 161600 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 220 | 20240419 | 161500 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 221 | 20240419 | 161400 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 222 | 20240419 | 161300 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 223 | 20240419 | 161200 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 224 | 20240419 | 161100 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 225 | 20240419 | 161000 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 226 | 20240419 | 160900 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 227 | 20240419 | 160800 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 228 | 20240419 | 160700 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 229 | 20240419 | 160600 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 230 | 20240419 | 160500 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 231 | 20240419 | 160400 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 232 | 20240419 | 160300 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 233 | 20240419 | 160200 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 234 | 20240419 | 160100 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 235 | 20240419 | 160000 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 236 | 20240419 | 155900 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 237 | 20240419 | 155800 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 238 | 20240419 | 155700 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 239 | 20240419 | 155600 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 240 | 20240419 | 155500 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 241 | 20240419 | 155400 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 242 | 20240419 | 155300 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 2097 |
| 243 | 20240419 | 155200 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 244 | 20240419 | 155100 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 245 | 20240419 | 155000 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 246 | 20240419 | 154900 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 247 | 20240419 | 154800 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 248 | 20240419 | 154700 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 249 | 20240419 | 154600 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 250 | 20240419 | 154500 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 251 | 20240419 | 154400 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 252 | 20240419 | 154300 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 253 | 20240419 | 154200 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 254 | 20240419 | 154100 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 255 | 20240419 | 154000 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 256 | 20240419 | 153900 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 257 | 20240419 | 153800 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 258 | 20240419 | 153700 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 259 | 20240419 | 153600 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 260 | 20240419 | 153500 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 261 | 20240419 | 153400 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 262 | 20240419 | 153300 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 263 | 20240419 | 153200 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 264 | 20240419 | 153100 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 265 | 20240419 | 153000 | 9987606900 | 26200 | 26200 | 26200 | 26200 | 2097 |
| 266 | 20240419 | 152900 | 9932665500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 267 | 20240419 | 152800 | 9932665500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 268 | 20240419 | 152700 | 9932665500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 269 | 20240419 | 152600 | 9932665500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 270 | 20240419 | 152500 | 9932665500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 271 | 20240419 | 152400 | 9932665500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 272 | 20240419 | 152300 | 9932665500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 273 | 20240419 | 152200 | 9932665500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 274 | 20240419 | 152100 | 9932665500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 275 | 20240419 | 152000 | 9932665500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 276 | 20240419 | 151900 | 9932665500 | 26250 | 26200 | 26250 | 26200 | 126 |
| 277 | 20240419 | 151800 | 9929361250 | 26250 | 26250 | 26300 | 26250 | 477 |
| 278 | 20240419 | 151700 | 9916826650 | 26250 | 26350 | 26350 | 26250 | 407 |
| 279 | 20240419 | 151600 | 9906118150 | 26300 | 26200 | 26300 | 26200 | 859 |
| 280 | 20240419 | 151500 | 9883559150 | 26250 | 26200 | 26250 | 26200 | 921 |
| 281 | 20240419 | 151400 | 9859406700 | 26300 | 26250 | 26300 | 26200 | 666 |
| 282 | 20240419 | 151300 | 9841906500 | 26250 | 26300 | 26300 | 26150 | 753 |
| 283 | 20240419 | 151200 | 9822131350 | 26250 | 26250 | 26300 | 26250 | 566 |
| 284 | 20240419 | 151100 | 9807266900 | 26250 | 26250 | 26250 | 26200 | 988 |
| 285 | 20240419 | 151000 | 9781343950 | 26200 | 26200 | 26200 | 26150 | 1229 |
| 286 | 20240419 | 150900 | 9749195300 | 26200 | 26200 | 26250 | 26200 | 661 |
| 287 | 20240419 | 150800 | 9731870150 | 26200 | 26200 | 26200 | 26200 | 552 |
| 288 | 20240419 | 150700 | 9717407750 | 26150 | 26150 | 26200 | 26150 | 685 |
| 289 | 20240419 | 150600 | 9699477750 | 26150 | 26150 | 26150 | 26100 | 627 |
| 290 | 20240419 | 150500 | 9683086450 | 26150 | 26150 | 26150 | 26050 | 445 |
| 291 | 20240419 | 150400 | 9671455000 | 26050 | 26150 | 26150 | 26050 | 496 |
| 292 | 20240419 | 150300 | 9658501000 | 26150 | 26150 | 26150 | 26100 | 603 |
| 293 | 20240419 | 150200 | 9642742550 | 26150 | 26150 | 26150 | 26100 | 298 |
| 294 | 20240419 | 150100 | 9634957350 | 26150 | 26050 | 26150 | 26050 | 444 |
| 295 | 20240419 | 150000 | 9623363400 | 26150 | 26100 | 26150 | 26050 | 503 |
| 296 | 20240419 | 145900 | 9610239050 | 26100 | 26100 | 26150 | 26100 | 302 |
| 297 | 20240419 | 145800 | 9602349250 | 26150 | 26150 | 26150 | 26150 | 150 |
| 298 | 20240419 | 145700 | 9598426750 | 26150 | 26100 | 26150 | 26100 | 442 |
| 299 | 20240419 | 145600 | 9586883000 | 26100 | 26050 | 26100 | 26050 | 211 |
| 300 | 20240419 | 145500 | 9581380950 | 26100 | 26050 | 26100 | 26050 | 232 |
| 301 | 20240419 | 145400 | 9575327550 | 26050 | 26100 | 26150 | 26050 | 345 |
| 302 | 20240419 | 145300 | 9566315700 | 26100 | 26100 | 26150 | 26100 | 395 |
| 303 | 20240419 | 145200 | 9556002300 | 26100 | 26100 | 26100 | 26100 | 560 |
| 304 | 20240419 | 145100 | 9541386300 | 26150 | 26050 | 26150 | 26050 | 169 |
| 305 | 20240419 | 145000 | 9536976250 | 26050 | 26050 | 26050 | 26050 | 316 |
| 306 | 20240419 | 144900 | 9528744450 | 26050 | 26050 | 26050 | 26050 | 317 |
| 307 | 20240419 | 144800 | 9520486600 | 26050 | 26050 | 26150 | 26000 | 242 |
| 308 | 20240419 | 144700 | 9514177600 | 26100 | 26050 | 26100 | 26050 | 502 |
| 309 | 20240419 | 144600 | 9501100450 | 26050 | 26100 | 26100 | 25950 | 638 |
| 310 | 20240419 | 144500 | 9484499000 | 26050 | 26000 | 26100 | 26000 | 79 |
| 311 | 20240419 | 144400 | 9482440950 | 26000 | 26050 | 26050 | 26000 | 316 |
| 312 | 20240419 | 144300 | 9474212200 | 26000 | 26050 | 26100 | 26000 | 380 |
| 313 | 20240419 | 144200 | 9464308800 | 26050 | 26000 | 26050 | 26000 | 362 |
| 314 | 20240419 | 144100 | 9454889250 | 26000 | 25950 | 26000 | 25950 | 207 |
| 315 | 20240419 | 144000 | 9449510100 | 25950 | 26000 | 26050 | 25950 | 426 |
| 316 | 20240419 | 143900 | 9438439100 | 26000 | 26000 | 26000 | 26000 | 300 |
| 317 | 20240419 | 143800 | 9430639100 | 25950 | 26000 | 26000 | 25950 | 560 |
| 318 | 20240419 | 143700 | 9416099300 | 26000 | 26100 | 26100 | 26000 | 1129 |
| 319 | 20240419 | 143600 | 9386733800 | 26100 | 26100 | 26100 | 26100 | 151 |
| 320 | 20240419 | 143500 | 9382792700 | 26050 | 26200 | 26200 | 26050 | 2825 |
| 321 | 20240419 | 143400 | 9309096450 | 26200 | 26100 | 26200 | 26100 | 769 |
| 322 | 20240419 | 143300 | 9288999900 | 26150 | 26150 | 26200 | 26150 | 458 |
| 323 | 20240419 | 143200 | 9277022650 | 26150 | 26200 | 26200 | 26150 | 989 |
| 324 | 20240419 | 143100 | 9251152800 | 26200 | 26200 | 26200 | 26200 | 301 |
| 325 | 20240419 | 143000 | 9243266600 | 26150 | 26200 | 26200 | 26150 | 617 |
| 326 | 20240419 | 142900 | 9227102000 | 26250 | 26200 | 26250 | 26200 | 691 |
| 327 | 20240419 | 142800 | 9208997750 | 26250 | 26150 | 26250 | 26150 | 448 |
| 328 | 20240419 | 142700 | 9197255400 | 26100 | 26100 | 26150 | 26100 | 492 |
| 329 | 20240419 | 142600 | 9184406700 | 26100 | 26100 | 26100 | 26100 | 227 |
| 330 | 20240419 | 142500 | 9178482000 | 26050 | 26100 | 26100 | 26050 | 227 |
| 331 | 20240419 | 142400 | 9172560950 | 26050 | 26100 | 26100 | 26050 | 400 |
| 332 | 20240419 | 142300 | 9162133450 | 26050 | 26050 | 26050 | 26050 | 309 |
| 333 | 20240419 | 142200 | 9154084000 | 26050 | 26050 | 26050 | 26050 | 151 |
| 334 | 20240419 | 142100 | 9150150450 | 26050 | 26050 | 26100 | 26000 | 684 |
| 335 | 20240419 | 142000 | 9132337200 | 26100 | 26050 | 26100 | 26050 | 273 |
| 336 | 20240419 | 141900 | 9125225400 | 26050 | 26050 | 26100 | 26050 | 409 |
| 337 | 20240419 | 141800 | 9114563450 | 26100 | 26050 | 26100 | 26050 | 251 |
| 338 | 20240419 | 141700 | 9108017150 | 26000 | 26000 | 26050 | 26000 | 606 |
| 339 | 20240419 | 141600 | 9092260700 | 26050 | 26050 | 26050 | 26050 | 303 |
| 340 | 20240419 | 141500 | 9084367550 | 26050 | 26050 | 26100 | 26050 | 453 |
| 341 | 20240419 | 141400 | 9072559400 | 26050 | 26000 | 26050 | 26000 | 306 |
| 342 | 20240419 | 141300 | 9064595850 | 25950 | 26000 | 26050 | 25950 | 449 |
| 343 | 20240419 | 141200 | 9052914700 | 26000 | 26000 | 26000 | 26000 | 214 |
| 344 | 20240419 | 141100 | 9047350700 | 26000 | 26050 | 26050 | 26000 | 158 |
| 345 | 20240419 | 141000 | 9043235650 | 26050 | 26000 | 26050 | 26000 | 451 |
| 346 | 20240419 | 140900 | 9031500850 | 26000 | 26000 | 26050 | 26000 | 943 |
| 347 | 20240419 | 140800 | 9006982800 | 26000 | 26050 | 26050 | 26000 | 440 |
| 348 | 20240419 | 140700 | 8995521300 | 26100 | 26150 | 26200 | 26100 | 858 |
| 349 | 20240419 | 140600 | 8973102300 | 26200 | 26100 | 26200 | 26100 | 1971 |
| 350 | 20240419 | 140500 | 8921469800 | 26100 | 26150 | 26200 | 26100 | 577 |
| 351 | 20240419 | 140400 | 8906380650 | 26150 | 26100 | 26150 | 26100 | 415 |
| 352 | 20240419 | 140300 | 8895532550 | 26100 | 26100 | 26100 | 26050 | 320 |
| 353 | 20240419 | 140200 | 8887180900 | 26100 | 26100 | 26100 | 26100 | 370 |
| 354 | 20240419 | 140100 | 8877523900 | 26050 | 26050 | 26050 | 26050 | 12 |
| 355 | 20240419 | 140000 | 8877211300 | 26050 | 26000 | 26050 | 26000 | 457 |
| 356 | 20240419 | 135900 | 8865326700 | 26050 | 26050 | 26150 | 26050 | 304 |
| 357 | 20240419 | 135800 | 8857407400 | 26000 | 26000 | 26000 | 26000 | 265 |
| 358 | 20240419 | 135700 | 8850517400 | 25950 | 26000 | 26000 | 25850 | 759 |
| 359 | 20240419 | 135600 | 8830835350 | 25950 | 25900 | 25950 | 25900 | 321 |
| 360 | 20240419 | 135500 | 8822517900 | 25900 | 26050 | 26050 | 25900 | 973 |
| 361 | 20240419 | 135400 | 8797225350 | 26050 | 26050 | 26050 | 26050 | 80 |
| 362 | 20240419 | 135300 | 8795141350 | 26050 | 26100 | 26100 | 26050 | 397 |
| 363 | 20240419 | 135200 | 8784791650 | 26100 | 26150 | 26150 | 26100 | 614 |
| 364 | 20240419 | 135100 | 8768751150 | 26150 | 26150 | 26150 | 26100 | 761 |
| 365 | 20240419 | 135000 | 8748863900 | 26150 | 26150 | 26200 | 26150 | 251 |
| 366 | 20240419 | 134900 | 8742300200 | 26150 | 26100 | 26150 | 26100 | 505 |
| 367 | 20240419 | 134800 | 8729111800 | 26100 | 26200 | 26200 | 26100 | 1315 |
| 368 | 20240419 | 134700 | 8694721150 | 26200 | 26150 | 26200 | 26150 | 292 |
| 369 | 20240419 | 134600 | 8687083350 | 26150 | 26100 | 26200 | 26100 | 601 |
| 370 | 20240419 | 134500 | 8671347200 | 26100 | 26150 | 26150 | 26100 | 322 |
| 371 | 20240419 | 134400 | 8662927300 | 26100 | 26100 | 26100 | 26100 | 373 |
| 372 | 20240419 | 134300 | 8653192000 | 26050 | 26100 | 26100 | 26050 | 311 |
| 373 | 20240419 | 134200 | 8645081500 | 26050 | 26050 | 26050 | 26050 | 219 |
| 374 | 20240419 | 134100 | 8639376550 | 26000 | 26050 | 26050 | 26000 | 458 |
| 375 | 20240419 | 134000 | 8627458550 | 26000 | 25950 | 26000 | 25950 | 192 |
| 376 | 20240419 | 133900 | 8622466800 | 25950 | 26000 | 26000 | 25950 | 366 |
| 377 | 20240419 | 133800 | 8612954250 | 26000 | 25950 | 26000 | 25950 | 362 |
| 378 | 20240419 | 133700 | 8603552850 | 25950 | 25900 | 25950 | 25900 | 367 |
| 379 | 20240419 | 133600 | 8594042250 | 25950 | 25950 | 25950 | 25900 | 407 |
| 380 | 20240419 | 133500 | 8583481600 | 25900 | 25900 | 25900 | 25900 | 229 |
| 381 | 20240419 | 133400 | 8577550500 | 25900 | 25950 | 25950 | 25900 | 481 |
| 382 | 20240419 | 133300 | 8565075100 | 25950 | 26000 | 26000 | 25950 | 259 |
| 383 | 20240419 | 133200 | 8558353800 | 26000 | 26000 | 26000 | 25950 | 1456 |
| 384 | 20240419 | 133100 | 8520510550 | 26000 | 26050 | 26100 | 26000 | 640 |
| 385 | 20240419 | 133000 | 8503867900 | 26050 | 26000 | 26050 | 25950 | 629 |
| 386 | 20240419 | 132900 | 8487516800 | 26000 | 26000 | 26050 | 25950 | 370 |
| 387 | 20240419 | 132800 | 8477896000 | 26000 | 26000 | 26000 | 26000 | 12 |
| 388 | 20240419 | 132700 | 8477584000 | 25950 | 26000 | 26000 | 25950 | 380 |
| 389 | 20240419 | 132600 | 8467722700 | 26000 | 26000 | 26000 | 25950 | 464 |
| 390 | 20240419 | 132500 | 8455661200 | 25950 | 25950 | 26000 | 25950 | 283 |
| 391 | 20240419 | 132400 | 8448316450 | 26000 | 26000 | 26000 | 26000 | 772 |
| 392 | 20240419 | 132300 | 8428244450 | 26000 | 25950 | 26000 | 25950 | 611 |
| 393 | 20240419 | 132200 | 8412371350 | 26000 | 25950 | 26000 | 25950 | 229 |
| 394 | 20240419 | 132100 | 8406428250 | 25900 | 25850 | 25900 | 25800 | 289 |
| 395 | 20240419 | 132000 | 8398958500 | 25900 | 25850 | 25900 | 25800 | 1232 |
| 396 | 20240419 | 131900 | 8367112100 | 25800 | 25800 | 25850 | 25800 | 807 |
| 397 | 20240419 | 131800 | 8346287750 | 25800 | 25800 | 25950 | 25800 | 2218 |
| 398 | 20240419 | 131700 | 8288953500 | 25750 | 25800 | 25800 | 25750 | 328 |
| 399 | 20240419 | 131600 | 8280491600 | 25800 | 25800 | 25850 | 25800 | 511 |
| 400 | 20240419 | 131500 | 8267296650 | 25800 | 25800 | 26000 | 25750 | 1091 |
| 401 | 20240419 | 131400 | 8239101650 | 25850 | 25750 | 25850 | 25750 | 1712 |
| 402 | 20240419 | 131300 | 8194932000 | 25750 | 25850 | 25950 | 25750 | 1485 |
| 403 | 20240419 | 131200 | 8156594500 | 25950 | 25850 | 25950 | 25800 | 404 |
| 404 | 20240419 | 131100 | 8146142050 | 25800 | 25900 | 25900 | 25800 | 1360 |
| 405 | 20240419 | 131000 | 8111018400 | 25900 | 25900 | 25900 | 25900 | 93 |
| 406 | 20240419 | 130900 | 8108609700 | 26000 | 25950 | 26000 | 25900 | 408 |
| 407 | 20240419 | 130800 | 8098003200 | 26000 | 25900 | 26000 | 25900 | 1580 |
| 408 | 20240419 | 130700 | 8057010350 | 25900 | 25800 | 25900 | 25800 | 293 |
| 409 | 20240419 | 130600 | 8049434650 | 25800 | 25750 | 25800 | 25750 | 926 |
| 410 | 20240419 | 130500 | 8025556250 | 25750 | 25800 | 25800 | 25750 | 546 |
| 411 | 20240419 | 130400 | 8011485650 | 25750 | 25750 | 25800 | 25750 | 281 |
| 412 | 20240419 | 130300 | 8004243650 | 25750 | 25750 | 25750 | 25700 | 114 |
| 413 | 20240419 | 130200 | 8001308700 | 25750 | 25700 | 25800 | 25700 | 2053 |
| 414 | 20240419 | 130100 | 7948455800 | 25700 | 25750 | 25800 | 25700 | 285 |
| 415 | 20240419 | 130000 | 7941125800 | 25800 | 25750 | 25800 | 25700 | 950 |
| 416 | 20240419 | 125900 | 7916636350 | 25750 | 25700 | 25750 | 25700 | 119 |
| 417 | 20240419 | 125800 | 7913572500 | 25700 | 25750 | 25750 | 25700 | 527 |
| 418 | 20240419 | 125700 | 7900024300 | 25800 | 25650 | 25800 | 25600 | 3319 |
| 419 | 20240419 | 125600 | 7814528100 | 25650 | 25600 | 25650 | 25600 | 558 |
| 420 | 20240419 | 125500 | 7800221700 | 25550 | 25550 | 25550 | 25500 | 119 |
| 421 | 20240419 | 125400 | 7797183900 | 25550 | 25600 | 25600 | 25500 | 842 |
| 422 | 20240419 | 125300 | 7775699900 | 25600 | 25500 | 25600 | 25500 | 83 |
| 423 | 20240419 | 125200 | 7773578550 | 25500 | 25650 | 25650 | 25500 | 2563 |
| 424 | 20240419 | 125100 | 7708069050 | 25600 | 25650 | 25650 | 25600 | 149 |
| 425 | 20240419 | 125000 | 7704252900 | 25650 | 25650 | 25650 | 25650 | 234 |
| 426 | 20240419 | 124900 | 7698250800 | 25600 | 25550 | 25600 | 25550 | 156 |
| 427 | 20240419 | 124800 | 7694259400 | 25550 | 25550 | 25550 | 25550 | 73 |
| 428 | 20240419 | 124700 | 7692394250 | 25550 | 25550 | 25600 | 25550 | 354 |
| 429 | 20240419 | 124600 | 7683345600 | 25550 | 25450 | 25550 | 25450 | 1342 |
| 430 | 20240419 | 124500 | 7649125800 | 25500 | 25450 | 25500 | 25450 | 12 |
| 431 | 20240419 | 124400 | 7648820150 | 25500 | 25500 | 25500 | 25500 | 114 |
| 432 | 20240419 | 124300 | 7645913150 | 25400 | 25400 | 25450 | 25400 | 11 |
| 433 | 20240419 | 124200 | 7645633400 | 25400 | 25500 | 25500 | 25400 | 54 |
| 434 | 20240419 | 124100 | 7644256800 | 25400 | 25500 | 25500 | 25400 | 40 |
| 435 | 20240419 | 124000 | 7643238400 | 25350 | 25450 | 25500 | 25350 | 1946 |
| 436 | 20240419 | 123900 | 7593824950 | 25500 | 25500 | 25550 | 25500 | 215 |
| 437 | 20240419 | 123800 | 7588342250 | 25500 | 25550 | 25550 | 25500 | 431 |
| 438 | 20240419 | 123700 | 7577348250 | 25550 | 25550 | 25550 | 25500 | 883 |
| 439 | 20240419 | 123600 | 7554825500 | 25550 | 25550 | 25650 | 25500 | 359 |
| 440 | 20240419 | 123500 | 7545660750 | 25550 | 25650 | 25650 | 25550 | 935 |
| 441 | 20240419 | 123400 | 7521739400 | 25650 | 25650 | 25650 | 25600 | 666 |
| 442 | 20240419 | 123300 | 7504665250 | 25550 | 25550 | 25600 | 25500 | 301 |
| 443 | 20240419 | 123200 | 7496961400 | 25500 | 25500 | 25500 | 25500 | 5 |
| 444 | 20240419 | 123100 | 7496833900 | 25600 | 25550 | 25600 | 25550 | 73 |
| 445 | 20240419 | 123000 | 7494968350 | 25500 | 25550 | 25550 | 25500 | 9 |
| 446 | 20240419 | 122900 | 7494738750 | 25500 | 25550 | 25550 | 25500 | 456 |
| 447 | 20240419 | 122800 | 7483106500 | 25550 | 25550 | 25550 | 25550 | 13 |
| 448 | 20240419 | 122700 | 7482774350 | 25500 | 25550 | 25600 | 25500 | 311 |
| 449 | 20240419 | 122600 | 7474832400 | 25600 | 25550 | 25600 | 25500 | 222 |
| 450 | 20240419 | 122500 | 7469160100 | 25550 | 25500 | 25550 | 25500 | 429 |
| 451 | 20240419 | 122400 | 7458208050 | 25450 | 25500 | 25500 | 25450 | 94 |
| 452 | 20240419 | 122300 | 7455811400 | 25450 | 25450 | 25450 | 25450 | 223 |
| 453 | 20240419 | 122200 | 7450136050 | 25400 | 25450 | 25450 | 25400 | 122 |
| 454 | 20240419 | 122100 | 7447031600 | 25450 | 25300 | 25450 | 25300 | 456 |
| 455 | 20240419 | 122000 | 7435448550 | 25350 | 25400 | 25400 | 25350 | 521 |
| 456 | 20240419 | 121900 | 7422225500 | 25400 | 25300 | 25400 | 25250 | 402 |
| 457 | 20240419 | 121800 | 7412063150 | 25250 | 25400 | 25400 | 25250 | 2392 |
| 458 | 20240419 | 121700 | 7351429350 | 25400 | 25450 | 25450 | 25400 | 231 |
| 459 | 20240419 | 121600 | 7345551250 | 25450 | 25400 | 25450 | 25400 | 101 |
| 460 | 20240419 | 121500 | 7342985750 | 25400 | 25450 | 25500 | 25400 | 2566 |
| 461 | 20240419 | 121400 | 7277702200 | 25450 | 25450 | 25450 | 25350 | 906 |
| 462 | 20240419 | 121300 | 7254679600 | 25450 | 25350 | 25450 | 25350 | 264 |
| 463 | 20240419 | 121200 | 7247973950 | 25350 | 25400 | 25400 | 25350 | 546 |
| 464 | 20240419 | 121100 | 7234123900 | 25400 | 25450 | 25450 | 25400 | 153 |
| 465 | 20240419 | 121000 | 7230231300 | 25450 | 25400 | 25450 | 25350 | 1130 |
| 466 | 20240419 | 120900 | 7201497800 | 25350 | 25450 | 25450 | 25350 | 915 |
| 467 | 20240419 | 120800 | 7178291050 | 25450 | 25450 | 25450 | 25350 | 688 |
| 468 | 20240419 | 120700 | 7160807600 | 25400 | 25400 | 25450 | 25400 | 124 |
| 469 | 20240419 | 120600 | 7157657250 | 25400 | 25350 | 25400 | 25350 | 475 |
| 470 | 20240419 | 120500 | 7145610350 | 25350 | 25300 | 25400 | 25250 | 876 |
| 471 | 20240419 | 120400 | 7123422300 | 25300 | 25250 | 25300 | 25200 | 302 |
| 472 | 20240419 | 120300 | 7115790000 | 25200 | 25350 | 25350 | 25200 | 4066 |
| 473 | 20240419 | 120200 | 7013294800 | 25200 | 25100 | 25200 | 25100 | 318 |
| 474 | 20240419 | 120100 | 7005281650 | 25150 | 25000 | 25150 | 25000 | 563 |
| 475 | 20240419 | 120000 | 6991157850 | 24950 | 24900 | 25000 | 24850 | 204 |
| 476 | 20240419 | 115900 | 6986080750 | 24900 | 24850 | 24900 | 24850 | 424 |
| 477 | 20240419 | 115800 | 6975541650 | 24850 | 24800 | 24850 | 24800 | 612 |
| 478 | 20240419 | 115700 | 6960336000 | 24850 | 24950 | 24950 | 24850 | 2119 |
| 479 | 20240419 | 115600 | 6907579350 | 24950 | 25000 | 25000 | 24950 | 287 |
| 480 | 20240419 | 115500 | 6900407250 | 25000 | 24950 | 25050 | 24950 | 548 |
| 481 | 20240419 | 115400 | 6886705400 | 25000 | 24950 | 25000 | 24900 | 386 |
| 482 | 20240419 | 115300 | 6877084600 | 24950 | 25000 | 25000 | 24900 | 1889 |
| 483 | 20240419 | 115200 | 6829934800 | 25000 | 25000 | 25100 | 24950 | 664 |
| 484 | 20240419 | 115100 | 6813336800 | 25000 | 25000 | 25000 | 25000 | 569 |
| 485 | 20240419 | 115000 | 6799111800 | 25050 | 25000 | 25050 | 25000 | 707 |
| 486 | 20240419 | 114900 | 6781405150 | 25000 | 25000 | 25000 | 25000 | 224 |
| 487 | 20240419 | 114800 | 6775805150 | 25000 | 24950 | 25100 | 24950 | 575 |
| 488 | 20240419 | 114700 | 6761426900 | 24950 | 24900 | 24950 | 24900 | 337 |
| 489 | 20240419 | 114600 | 6753029350 | 24900 | 24900 | 24950 | 24900 | 134 |
| 490 | 20240419 | 114500 | 6749690900 | 24900 | 24800 | 25000 | 24800 | 2581 |
| 491 | 20240419 | 114400 | 6685434350 | 24850 | 24950 | 24950 | 24850 | 596 |
| 492 | 20240419 | 114300 | 6670574250 | 25000 | 24850 | 25000 | 24800 | 1134 |
| 493 | 20240419 | 114200 | 6642383700 | 24800 | 24900 | 24950 | 24800 | 3254 |
| 494 | 20240419 | 114100 | 6561458300 | 24900 | 24800 | 24900 | 24800 | 890 |
| 495 | 20240419 | 114000 | 6539344200 | 24850 | 24900 | 24900 | 24800 | 1092 |
| 496 | 20240419 | 113900 | 6512190950 | 24900 | 24900 | 25000 | 24900 | 4203 |
| 497 | 20240419 | 113800 | 6407382200 | 24900 | 24850 | 24900 | 24850 | 1284 |
| 498 | 20240419 | 113700 | 6375452450 | 24800 | 24650 | 24850 | 24650 | 890 |
| 499 | 20240419 | 113600 | 6353403550 | 24700 | 24500 | 24750 | 24500 | 13063 |
| 500 | 20240419 | 113500 | 6033205500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 501 | 20240419 | 113400 | 6033205500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 502 | 20240419 | 113300 | 6033205500 | 24650 | 24900 | 24950 | 24650 | 18084 |
| 503 | 20240419 | 113200 | 5585921850 | 24900 | 25000 | 25000 | 24900 | 403 |
| 504 | 20240419 | 113100 | 5575868600 | 24900 | 25100 | 25100 | 24900 | 423 |
| 505 | 20240419 | 113000 | 5565304850 | 24950 | 25150 | 25150 | 24850 | 21168 |
| 506 | 20240419 | 112900 | 5037678000 | 25150 | 25300 | 25300 | 25150 | 3401 |
| 507 | 20240419 | 112800 | 4951981900 | 25300 | 25500 | 25500 | 25250 | 965 |
| 508 | 20240419 | 112700 | 4927584050 | 25350 | 25150 | 25500 | 25150 | 1185 |
| 509 | 20240419 | 112600 | 4897604200 | 25150 | 25250 | 25250 | 25150 | 2067 |
| 510 | 20240419 | 112500 | 4845603800 | 25200 | 25100 | 25300 | 25100 | 1126 |
| 511 | 20240419 | 112400 | 4817157300 | 25100 | 25000 | 25100 | 24900 | 2631 |
| 512 | 20240419 | 112300 | 4751480250 | 25000 | 25100 | 25150 | 25000 | 1281 |
| 513 | 20240419 | 112200 | 4719406750 | 25100 | 25100 | 25150 | 25050 | 179 |
| 514 | 20240419 | 112100 | 4714917600 | 25150 | 25100 | 25150 | 25000 | 2483 |
| 515 | 20240419 | 112000 | 4652748450 | 25100 | 25100 | 25150 | 25100 | 631 |
| 516 | 20240419 | 111900 | 4636904950 | 25100 | 25150 | 25200 | 25050 | 4997 |
| 517 | 20240419 | 111800 | 4511549050 | 25200 | 25250 | 25350 | 25200 | 1261 |
| 518 | 20240419 | 111700 | 4479747450 | 25250 | 25250 | 25300 | 25200 | 386 |
| 519 | 20240419 | 111600 | 4470003950 | 25300 | 25200 | 25300 | 25150 | 702 |
| 520 | 20240419 | 111500 | 4452298900 | 25200 | 25450 | 25450 | 25200 | 4081 |
| 521 | 20240419 | 111400 | 4349119550 | 25450 | 25450 | 25450 | 25400 | 572 |
| 522 | 20240419 | 111300 | 4334590400 | 25400 | 25550 | 25550 | 25400 | 1636 |
| 523 | 20240419 | 111200 | 4292862550 | 25550 | 25600 | 25600 | 25550 | 242 |
| 524 | 20240419 | 111100 | 4286668400 | 25600 | 25600 | 25600 | 25550 | 597 |
| 525 | 20240419 | 111000 | 4271385250 | 25550 | 25600 | 25650 | 25550 | 950 |
| 526 | 20240419 | 110900 | 4247074950 | 25600 | 25550 | 25600 | 25500 | 1022 |
| 527 | 20240419 | 110800 | 4220981450 | 25550 | 25550 | 25550 | 25500 | 730 |
| 528 | 20240419 | 110700 | 4202348000 | 25500 | 25500 | 25500 | 25450 | 550 |
| 529 | 20240419 | 110600 | 4188324300 | 25500 | 25550 | 25550 | 25450 | 501 |
| 530 | 20240419 | 110500 | 4175546100 | 25500 | 25450 | 25550 | 25450 | 616 |
| 531 | 20240419 | 110400 | 4159854850 | 25450 | 25500 | 25500 | 25450 | 932 |
| 532 | 20240419 | 110300 | 4136129350 | 25500 | 25500 | 25650 | 25500 | 3051 |
| 533 | 20240419 | 110200 | 4058189150 | 25500 | 25600 | 25600 | 25500 | 4332 |
| 534 | 20240419 | 110100 | 3947555650 | 25700 | 25550 | 25700 | 25550 | 1368 |
| 535 | 20240419 | 110000 | 3912576950 | 25550 | 25600 | 25600 | 25550 | 677 |
| 536 | 20240419 | 105900 | 3895277300 | 25550 | 25600 | 25600 | 25550 | 1190 |
| 537 | 20240419 | 105800 | 3864818500 | 25600 | 25650 | 25700 | 25600 | 1884 |
| 538 | 20240419 | 105700 | 3816504900 | 25650 | 25700 | 25700 | 25650 | 622 |
| 539 | 20240419 | 105600 | 3800541500 | 25700 | 25800 | 25800 | 25650 | 687 |
| 540 | 20240419 | 105500 | 3782863400 | 25800 | 25750 | 25800 | 25700 | 1821 |
| 541 | 20240419 | 105400 | 3736040250 | 25800 | 25800 | 25800 | 25800 | 3 |
| 542 | 20240419 | 105300 | 3735962850 | 25850 | 25800 | 25850 | 25750 | 136 |
| 543 | 20240419 | 105200 | 3732459600 | 25750 | 25850 | 25850 | 25750 | 1652 |
| 544 | 20240419 | 105100 | 3689870600 | 25850 | 25750 | 25850 | 25750 | 326 |
| 545 | 20240419 | 105000 | 3681446000 | 25800 | 25750 | 25800 | 25700 | 1583 |
| 546 | 20240419 | 104900 | 3640648950 | 25700 | 25750 | 25800 | 25700 | 926 |
| 547 | 20240419 | 104800 | 3616829100 | 25800 | 25750 | 25800 | 25750 | 155 |
| 548 | 20240419 | 104700 | 3612835450 | 25800 | 25800 | 25800 | 25750 | 170 |
| 549 | 20240419 | 104600 | 3608451050 | 25800 | 25750 | 25800 | 25700 | 88 |
| 550 | 20240419 | 104500 | 3606185300 | 25750 | 25800 | 25800 | 25750 | 760 |
| 551 | 20240419 | 104400 | 3586611500 | 25800 | 25750 | 25800 | 25750 | 215 |
| 552 | 20240419 | 104300 | 3581072500 | 25750 | 25750 | 25750 | 25750 | 179 |
| 553 | 20240419 | 104200 | 3576463250 | 25750 | 25750 | 25800 | 25750 | 186 |
| 554 | 20240419 | 104100 | 3571673050 | 25750 | 25800 | 25800 | 25750 | 522 |
| 555 | 20240419 | 104000 | 3558230450 | 25800 | 25750 | 25800 | 25750 | 60 |
| 556 | 20240419 | 103900 | 3556685300 | 25800 | 25750 | 25800 | 25750 | 646 |
| 557 | 20240419 | 103800 | 3540049450 | 25750 | 25750 | 25750 | 25750 | 357 |
| 558 | 20240419 | 103700 | 3530856700 | 25800 | 25800 | 25800 | 25750 | 224 |
| 559 | 20240419 | 103600 | 3525083250 | 25800 | 25700 | 25850 | 25650 | 530 |
| 560 | 20240419 | 103500 | 3511456600 | 25700 | 25750 | 25750 | 25700 | 2090 |
| 561 | 20240419 | 103400 | 3457742100 | 25700 | 25850 | 25850 | 25700 | 1733 |
| 562 | 20240419 | 103300 | 3413085850 | 25850 | 25800 | 25900 | 25800 | 883 |
| 563 | 20240419 | 103200 | 3390302250 | 25800 | 25850 | 25850 | 25800 | 336 |
| 564 | 20240419 | 103100 | 3381625600 | 25900 | 26000 | 26000 | 25800 | 8749 |
| 565 | 20240419 | 103000 | 3154618650 | 26000 | 26050 | 26050 | 26000 | 2335 |
| 566 | 20240419 | 102900 | 3093843000 | 26050 | 26100 | 26100 | 26050 | 22 |
| 567 | 20240419 | 102800 | 3093269150 | 26100 | 26050 | 26100 | 26050 | 135 |
| 568 | 20240419 | 102700 | 3089747050 | 26050 | 26050 | 26050 | 26050 | 58 |
| 569 | 20240419 | 102600 | 3088236150 | 26050 | 26050 | 26050 | 26050 | 198 |
| 570 | 20240419 | 102500 | 3083078250 | 26050 | 26100 | 26100 | 26050 | 1301 |
| 571 | 20240419 | 102400 | 3049141600 | 26050 | 26050 | 26100 | 26050 | 108 |
| 572 | 20240419 | 102300 | 3046328150 | 26050 | 26050 | 26100 | 26000 | 2834 |
| 573 | 20240419 | 102200 | 2972571100 | 26050 | 26100 | 26100 | 26050 | 86 |
| 574 | 20240419 | 102100 | 2970326800 | 26100 | 26000 | 26100 | 26000 | 834 |
| 575 | 20240419 | 102000 | 2948576400 | 26050 | 26100 | 26100 | 26000 | 3127 |
| 576 | 20240419 | 101900 | 2867183000 | 26100 | 26100 | 26100 | 26050 | 452 |
| 577 | 20240419 | 101800 | 2855391250 | 26100 | 26050 | 26100 | 26050 | 495 |
| 578 | 20240419 | 101700 | 2842491250 | 26050 | 26150 | 26150 | 26050 | 87 |
| 579 | 20240419 | 101600 | 2840221150 | 26150 | 26050 | 26150 | 26050 | 63 |
| 580 | 20240419 | 101500 | 2838579300 | 26050 | 26100 | 26100 | 26050 | 2221 |
| 581 | 20240419 | 101400 | 2780612250 | 26100 | 26150 | 26150 | 26100 | 27 |
| 582 | 20240419 | 101300 | 2779907050 | 26100 | 26100 | 26100 | 26100 | 263 |
| 583 | 20240419 | 101200 | 2773042750 | 26150 | 26200 | 26200 | 26150 | 300 |
| 584 | 20240419 | 101100 | 2765196500 | 26150 | 26200 | 26200 | 26150 | 21 |
| 585 | 20240419 | 101000 | 2764646650 | 26200 | 26200 | 26200 | 26150 | 196 |
| 586 | 20240419 | 100900 | 2759516750 | 26200 | 26200 | 26200 | 26150 | 571 |
| 587 | 20240419 | 100800 | 2744578600 | 26200 | 26200 | 26200 | 26200 | 46 |
| 588 | 20240419 | 100700 | 2743373400 | 26150 | 26200 | 26200 | 26150 | 31 |
| 589 | 20240419 | 100600 | 2742561550 | 26200 | 26100 | 26200 | 26100 | 959 |
| 590 | 20240419 | 100500 | 2717523950 | 26100 | 26200 | 26300 | 26100 | 1525 |
| 591 | 20240419 | 100400 | 2677658250 | 26200 | 26050 | 26200 | 26050 | 204 |
| 592 | 20240419 | 100300 | 2672325700 | 26050 | 26050 | 26100 | 26050 | 634 |
| 593 | 20240419 | 100200 | 2655798300 | 26100 | 26050 | 26100 | 26050 | 880 |
| 594 | 20240419 | 100100 | 2632856150 | 26050 | 26100 | 26100 | 26050 | 1578 |
| 595 | 20240419 | 100000 | 2591747700 | 26200 | 26100 | 26200 | 26100 | 32 |
| 596 | 20240419 | 095900 | 2590911750 | 26050 | 26100 | 26200 | 26050 | 719 |
| 597 | 20240419 | 095800 | 2572146300 | 26100 | 26200 | 26200 | 26100 | 2201 |
| 598 | 20240419 | 095700 | 2514686000 | 26250 | 26300 | 26300 | 26150 | 468 |
| 599 | 20240419 | 095600 | 2502422500 | 26300 | 26150 | 26300 | 26150 | 219 |
| 600 | 20240419 | 095500 | 2496675700 | 26200 | 26250 | 26250 | 26100 | 312 |
| 601 | 20240419 | 095400 | 2488514400 | 26150 | 26250 | 26250 | 26150 | 492 |
| 602 | 20240419 | 095300 | 2475633300 | 26400 | 26100 | 26400 | 26100 | 2113 |
| 603 | 20240419 | 095200 | 2420371400 | 26100 | 26150 | 26200 | 26100 | 1542 |
| 604 | 20240419 | 095100 | 2380124500 | 26100 | 26200 | 26200 | 26100 | 977 |
| 605 | 20240419 | 095000 | 2354593950 | 26200 | 26200 | 26250 | 26200 | 149 |
| 606 | 20240419 | 094900 | 2350690050 | 26250 | 26150 | 26250 | 26150 | 1121 |
| 607 | 20240419 | 094800 | 2321367500 | 26150 | 26250 | 26250 | 26150 | 359 |
| 608 | 20240419 | 094700 | 2311965750 | 26250 | 26300 | 26400 | 26250 | 646 |
| 609 | 20240419 | 094600 | 2294987150 | 26300 | 26350 | 26400 | 26300 | 305 |
| 610 | 20240419 | 094500 | 2286960600 | 26400 | 26350 | 26400 | 26300 | 1146 |
| 611 | 20240419 | 094400 | 2256753700 | 26400 | 26400 | 26400 | 26350 | 423 |
| 612 | 20240419 | 094300 | 2245587600 | 26400 | 26350 | 26400 | 26350 | 170 |
| 613 | 20240419 | 094200 | 2241104750 | 26350 | 26350 | 26400 | 26350 | 76 |
| 614 | 20240419 | 094100 | 2239100500 | 26400 | 26400 | 26450 | 26350 | 2820 |
| 615 | 20240419 | 094000 | 2164586200 | 26400 | 26350 | 26400 | 26350 | 649 |
| 616 | 20240419 | 093900 | 2147472450 | 26300 | 26300 | 26350 | 26300 | 36 |
| 617 | 20240419 | 093800 | 2146525150 | 26300 | 26350 | 26350 | 26300 | 123 |
| 618 | 20240419 | 093700 | 2143286050 | 26350 | 26350 | 26450 | 26300 | 764 |
| 619 | 20240419 | 093600 | 2123135100 | 26350 | 26300 | 26350 | 26250 | 1254 |
| 620 | 20240419 | 093500 | 2090162950 | 26300 | 26250 | 26300 | 26200 | 335 |
| 621 | 20240419 | 093400 | 2081371150 | 26250 | 26150 | 26250 | 26150 | 362 |
| 622 | 20240419 | 093300 | 2071890850 | 26100 | 26100 | 26100 | 26050 | 619 |
| 623 | 20240419 | 093200 | 2055748050 | 26100 | 26000 | 26100 | 26000 | 1506 |
| 624 | 20240419 | 093100 | 2016560000 | 26050 | 26200 | 26200 | 26000 | 8534 |
| 625 | 20240419 | 093000 | 1793886750 | 26200 | 26200 | 26250 | 26150 | 732 |
| 626 | 20240419 | 092900 | 1774711450 | 26200 | 26200 | 26250 | 26200 | 245 |
| 627 | 20240419 | 092800 | 1768292400 | 26150 | 26300 | 26300 | 26150 | 1258 |
| 628 | 20240419 | 092700 | 1735360300 | 26300 | 26200 | 26300 | 26200 | 548 |
| 629 | 20240419 | 092600 | 1720986100 | 26200 | 26250 | 26300 | 26200 | 181 |
| 630 | 20240419 | 092500 | 1716236000 | 26250 | 26250 | 26300 | 26150 | 1432 |
| 631 | 20240419 | 092400 | 1678707150 | 26250 | 26300 | 26300 | 26250 | 314 |
| 632 | 20240419 | 092300 | 1670451300 | 26350 | 26200 | 26350 | 26200 | 1102 |
| 633 | 20240419 | 092200 | 1641500450 | 26200 | 26250 | 26250 | 26100 | 5815 |
| 634 | 20240419 | 092100 | 1489268250 | 26250 | 26300 | 26300 | 26250 | 1632 |
| 635 | 20240419 | 092000 | 1446406200 | 26300 | 26300 | 26400 | 26250 | 4960 |
| 636 | 20240419 | 091900 | 1315944700 | 26300 | 26450 | 26500 | 26300 | 4220 |
| 637 | 20240419 | 091800 | 1204637700 | 26450 | 26500 | 26500 | 26400 | 493 |
| 638 | 20240419 | 091700 | 1191617700 | 26450 | 26500 | 26500 | 26350 | 812 |
| 639 | 20240419 | 091600 | 1170170750 | 26450 | 26400 | 26450 | 26350 | 633 |
| 640 | 20240419 | 091500 | 1153452150 | 26400 | 26400 | 26400 | 26300 | 778 |
| 641 | 20240419 | 091400 | 1132976450 | 26450 | 26350 | 26450 | 26200 | 702 |
| 642 | 20240419 | 091300 | 1114532950 | 26250 | 26400 | 26450 | 26250 | 3265 |
| 643 | 20240419 | 091200 | 1028714950 | 26350 | 26550 | 26550 | 26350 | 4163 |
| 644 | 20240419 | 091100 | 918737500 | 26550 | 26500 | 26550 | 26400 | 6244 |
| 645 | 20240419 | 091000 | 753667850 | 26500 | 26600 | 26650 | 26500 | 1390 |
| 646 | 20240419 | 090900 | 716762100 | 26600 | 26650 | 26700 | 26550 | 1458 |
| 647 | 20240419 | 090800 | 677959000 | 26650 | 26650 | 26700 | 26600 | 550 |
| 648 | 20240419 | 090700 | 663307500 | 26650 | 26650 | 26650 | 26400 | 3944 |
| 649 | 20240419 | 090600 | 558737350 | 26600 | 26600 | 26700 | 26550 | 1004 |
| 650 | 20240419 | 090500 | 532064000 | 26600 | 26850 | 26850 | 26600 | 2451 |
| 651 | 20240419 | 090400 | 466706550 | 26800 | 26750 | 26800 | 26700 | 1521 |
| 652 | 20240419 | 090300 | 426021300 | 26750 | 26900 | 26900 | 26700 | 1525 |
| 653 | 20240419 | 090200 | 385171450 | 26900 | 26900 | 26950 | 26800 | 2266 |
| 654 | 20240419 | 090100 | 324229100 | 26800 | 27150 | 27250 | 26800 | 8433 |
| 655 | 20240419 | 090000 | 96574900 | 27150 | 27350 | 27400 | 27150 | 3538 |