37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240419 | 202500 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 5332 |
| 3 | 20240419 | 202400 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 4 | 20240419 | 202300 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 5 | 20240419 | 202200 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 6 | 20240419 | 202100 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 7 | 20240419 | 202000 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 8 | 20240419 | 201900 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 9 | 20240419 | 201800 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 10 | 20240419 | 201700 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 11 | 20240419 | 201600 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 12 | 20240419 | 201500 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 13 | 20240419 | 201400 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 14 | 20240419 | 201300 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 15 | 20240419 | 201200 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 16 | 20240419 | 201100 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 17 | 20240419 | 201000 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 18 | 20240419 | 200900 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 19 | 20240419 | 200800 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 20 | 20240419 | 200700 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 21 | 20240419 | 200600 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 22 | 20240419 | 200500 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 23 | 20240419 | 200400 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 24 | 20240419 | 200300 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 25 | 20240419 | 200200 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 26 | 20240419 | 200100 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 27 | 20240419 | 200000 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 28 | 20240419 | 195900 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 29 | 20240419 | 195800 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 30 | 20240419 | 195700 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 31 | 20240419 | 195600 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 32 | 20240419 | 195500 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 5332 |
| 33 | 20240419 | 195400 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 34 | 20240419 | 195300 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 35 | 20240419 | 195200 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 36 | 20240419 | 195100 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 37 | 20240419 | 195000 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 38 | 20240419 | 194900 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 39 | 20240419 | 194800 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 40 | 20240419 | 194700 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 41 | 20240419 | 194600 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 42 | 20240419 | 194500 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 43 | 20240419 | 194400 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 44 | 20240419 | 194300 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 45 | 20240419 | 194200 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 46 | 20240419 | 194100 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 47 | 20240419 | 194000 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 48 | 20240419 | 193900 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 49 | 20240419 | 193800 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 50 | 20240419 | 193700 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 51 | 20240419 | 193600 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 52 | 20240419 | 193500 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 53 | 20240419 | 193400 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 54 | 20240419 | 193300 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 55 | 20240419 | 193200 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 56 | 20240419 | 193100 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 57 | 20240419 | 193000 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 58 | 20240419 | 192900 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 59 | 20240419 | 192800 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 60 | 20240419 | 192700 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 61 | 20240419 | 192600 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 62 | 20240419 | 192500 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 5332 |
| 63 | 20240419 | 192400 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 64 | 20240419 | 192300 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 65 | 20240419 | 192200 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 66 | 20240419 | 192100 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 67 | 20240419 | 192000 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 68 | 20240419 | 191900 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 69 | 20240419 | 191800 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 70 | 20240419 | 191700 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 71 | 20240419 | 191600 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 72 | 20240419 | 191500 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 73 | 20240419 | 191400 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 74 | 20240419 | 191300 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 75 | 20240419 | 191200 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 76 | 20240419 | 191100 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 77 | 20240419 | 191000 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 78 | 20240419 | 190900 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 79 | 20240419 | 190800 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 80 | 20240419 | 190700 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 81 | 20240419 | 190600 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 82 | 20240419 | 190500 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 83 | 20240419 | 190400 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 84 | 20240419 | 190300 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 85 | 20240419 | 190200 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 86 | 20240419 | 190100 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 87 | 20240419 | 190000 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 88 | 20240419 | 185900 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 89 | 20240419 | 185800 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 90 | 20240419 | 185700 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 91 | 20240419 | 185600 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 92 | 20240419 | 185500 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 5332 |
| 93 | 20240419 | 185400 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 94 | 20240419 | 185300 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 95 | 20240419 | 185200 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 96 | 20240419 | 185100 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 97 | 20240419 | 185000 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 98 | 20240419 | 184900 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 99 | 20240419 | 184800 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 100 | 20240419 | 184700 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 101 | 20240419 | 184600 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 102 | 20240419 | 184500 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 103 | 20240419 | 184400 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 104 | 20240419 | 184300 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 105 | 20240419 | 184200 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 106 | 20240419 | 184100 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 107 | 20240419 | 184000 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 108 | 20240419 | 183900 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 109 | 20240419 | 183800 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 110 | 20240419 | 183700 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 111 | 20240419 | 183600 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 112 | 20240419 | 183500 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 113 | 20240419 | 183400 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 114 | 20240419 | 183300 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 115 | 20240419 | 183200 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 116 | 20240419 | 183100 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 117 | 20240419 | 183000 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 118 | 20240419 | 182900 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 119 | 20240419 | 182800 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 120 | 20240419 | 182700 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 121 | 20240419 | 182600 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 122 | 20240419 | 182500 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 5332 |
| 123 | 20240419 | 182400 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 124 | 20240419 | 182300 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 125 | 20240419 | 182200 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 126 | 20240419 | 182100 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 127 | 20240419 | 182000 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 128 | 20240419 | 181900 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 129 | 20240419 | 181800 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 130 | 20240419 | 181700 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 131 | 20240419 | 181600 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 132 | 20240419 | 181500 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 133 | 20240419 | 181400 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 134 | 20240419 | 181300 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 135 | 20240419 | 181200 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 136 | 20240419 | 181100 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 137 | 20240419 | 181000 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 138 | 20240419 | 180900 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 139 | 20240419 | 180800 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 140 | 20240419 | 180700 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 141 | 20240419 | 180600 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 142 | 20240419 | 180500 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 143 | 20240419 | 180400 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 144 | 20240419 | 180300 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 145 | 20240419 | 180200 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 146 | 20240419 | 180100 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 147 | 20240419 | 180000 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 148 | 20240419 | 175900 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 149 | 20240419 | 175800 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 150 | 20240419 | 175700 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 151 | 20240419 | 175600 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 152 | 20240419 | 175500 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 5332 |
| 153 | 20240419 | 175400 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 154 | 20240419 | 175300 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 155 | 20240419 | 175200 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 156 | 20240419 | 175100 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 157 | 20240419 | 175000 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 158 | 20240419 | 174900 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 159 | 20240419 | 174800 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 160 | 20240419 | 174700 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 161 | 20240419 | 174600 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 162 | 20240419 | 174500 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 163 | 20240419 | 174400 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 164 | 20240419 | 174300 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 165 | 20240419 | 174200 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 166 | 20240419 | 174100 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 167 | 20240419 | 174000 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 168 | 20240419 | 173900 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 169 | 20240419 | 173800 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 170 | 20240419 | 173700 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 171 | 20240419 | 173600 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 172 | 20240419 | 173500 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 173 | 20240419 | 173400 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 174 | 20240419 | 173300 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 175 | 20240419 | 173200 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 176 | 20240419 | 173100 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 177 | 20240419 | 173000 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 178 | 20240419 | 172900 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 179 | 20240419 | 172800 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 180 | 20240419 | 172700 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 181 | 20240419 | 172600 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 182 | 20240419 | 172500 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 5332 |
| 183 | 20240419 | 172400 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 184 | 20240419 | 172300 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 185 | 20240419 | 172200 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 186 | 20240419 | 172100 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 187 | 20240419 | 172000 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 188 | 20240419 | 171900 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 189 | 20240419 | 171800 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 190 | 20240419 | 171700 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 191 | 20240419 | 171600 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 192 | 20240419 | 171500 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 193 | 20240419 | 171400 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 194 | 20240419 | 171300 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 195 | 20240419 | 171200 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 196 | 20240419 | 171100 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 197 | 20240419 | 171000 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 198 | 20240419 | 170900 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 199 | 20240419 | 170800 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 200 | 20240419 | 170700 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 201 | 20240419 | 170600 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 202 | 20240419 | 170500 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 203 | 20240419 | 170400 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 204 | 20240419 | 170300 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 205 | 20240419 | 170200 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 206 | 20240419 | 170100 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 207 | 20240419 | 170000 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 208 | 20240419 | 165900 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 209 | 20240419 | 165800 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 210 | 20240419 | 165700 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 211 | 20240419 | 165600 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 212 | 20240419 | 165500 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 5332 |
| 213 | 20240419 | 165400 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 214 | 20240419 | 165300 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 215 | 20240419 | 165200 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 216 | 20240419 | 165100 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 217 | 20240419 | 165000 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 218 | 20240419 | 164900 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 219 | 20240419 | 164800 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 220 | 20240419 | 164700 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 221 | 20240419 | 164600 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 222 | 20240419 | 164500 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 223 | 20240419 | 164400 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 224 | 20240419 | 164300 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 225 | 20240419 | 164200 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 226 | 20240419 | 164100 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 227 | 20240419 | 164000 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 228 | 20240419 | 163900 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 229 | 20240419 | 163800 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 230 | 20240419 | 163700 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 231 | 20240419 | 163600 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 232 | 20240419 | 163500 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 233 | 20240419 | 163400 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 234 | 20240419 | 163300 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 235 | 20240419 | 163200 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 236 | 20240419 | 163100 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 237 | 20240419 | 163000 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 238 | 20240419 | 162900 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 239 | 20240419 | 162800 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 240 | 20240419 | 162700 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 241 | 20240419 | 162600 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 242 | 20240419 | 162500 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 5332 |
| 243 | 20240419 | 162400 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 244 | 20240419 | 162300 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 245 | 20240419 | 162200 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 246 | 20240419 | 162100 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 247 | 20240419 | 162000 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 248 | 20240419 | 161900 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 249 | 20240419 | 161800 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 250 | 20240419 | 161700 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 251 | 20240419 | 161600 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 252 | 20240419 | 161500 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 253 | 20240419 | 161400 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 254 | 20240419 | 161300 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 255 | 20240419 | 161200 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 256 | 20240419 | 161100 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 257 | 20240419 | 161000 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 258 | 20240419 | 160900 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 259 | 20240419 | 160800 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 260 | 20240419 | 160700 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 261 | 20240419 | 160600 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 262 | 20240419 | 160500 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 263 | 20240419 | 160400 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 264 | 20240419 | 160300 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 265 | 20240419 | 160200 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 266 | 20240419 | 160100 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 267 | 20240419 | 160000 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 268 | 20240419 | 155900 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 269 | 20240419 | 155800 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 270 | 20240419 | 155700 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 271 | 20240419 | 155600 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 272 | 20240419 | 155500 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 5332 |
| 273 | 20240419 | 155400 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 274 | 20240419 | 155300 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 275 | 20240419 | 155200 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 276 | 20240419 | 155100 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 277 | 20240419 | 155000 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 278 | 20240419 | 154900 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 279 | 20240419 | 154800 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 280 | 20240419 | 154700 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 281 | 20240419 | 154600 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 282 | 20240419 | 154500 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 283 | 20240419 | 154400 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 284 | 20240419 | 154300 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 285 | 20240419 | 154200 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 286 | 20240419 | 154100 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 287 | 20240419 | 154000 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 288 | 20240419 | 153900 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 289 | 20240419 | 153800 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 290 | 20240419 | 153700 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 291 | 20240419 | 153600 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 292 | 20240419 | 153500 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 293 | 20240419 | 153400 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 294 | 20240419 | 153300 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 295 | 20240419 | 153200 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 296 | 20240419 | 153100 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 297 | 20240419 | 153000 | 10522590850 | 23150 | 23150 | 23150 | 23150 | 5332 |
| 298 | 20240419 | 152900 | 10399155050 | 23100 | 23100 | 23100 | 23100 | 0 |
| 299 | 20240419 | 152800 | 10399155050 | 23100 | 23100 | 23100 | 23100 | 0 |
| 300 | 20240419 | 152700 | 10399155050 | 23100 | 23100 | 23100 | 23100 | 0 |
| 301 | 20240419 | 152600 | 10399155050 | 23100 | 23100 | 23100 | 23100 | 0 |
| 302 | 20240419 | 152500 | 10399155050 | 23100 | 23100 | 23100 | 23100 | 0 |
| 303 | 20240419 | 152400 | 10399155050 | 23100 | 23100 | 23100 | 23100 | 0 |
| 304 | 20240419 | 152300 | 10399155050 | 23100 | 23100 | 23100 | 23100 | 0 |
| 305 | 20240419 | 152200 | 10399155050 | 23100 | 23100 | 23100 | 23100 | 0 |
| 306 | 20240419 | 152100 | 10399155050 | 23100 | 23100 | 23100 | 23100 | 0 |
| 307 | 20240419 | 152000 | 10399155050 | 23100 | 23100 | 23100 | 23100 | 0 |
| 308 | 20240419 | 151900 | 10399155050 | 23100 | 23000 | 23150 | 22900 | 3828 |
| 309 | 20240419 | 151800 | 10310896600 | 23050 | 23000 | 23050 | 23000 | 2096 |
| 310 | 20240419 | 151700 | 10262684300 | 23000 | 23000 | 23050 | 23000 | 2311 |
| 311 | 20240419 | 151600 | 10209509050 | 22950 | 23000 | 23000 | 22950 | 368 |
| 312 | 20240419 | 151500 | 10201048100 | 23000 | 23000 | 23000 | 23000 | 319 |
| 313 | 20240419 | 151400 | 10193711100 | 23000 | 23000 | 23050 | 23000 | 148 |
| 314 | 20240419 | 151300 | 10190305450 | 23000 | 23000 | 23000 | 22950 | 211 |
| 315 | 20240419 | 151200 | 10185452500 | 23000 | 22950 | 23000 | 22900 | 1881 |
| 316 | 20240419 | 151100 | 10142258450 | 22950 | 22950 | 22950 | 22900 | 1644 |
| 317 | 20240419 | 151000 | 10104605350 | 22900 | 22900 | 22900 | 22850 | 1490 |
| 318 | 20240419 | 150900 | 10070489850 | 22850 | 22900 | 22950 | 22850 | 2397 |
| 319 | 20240419 | 150800 | 10015619000 | 22950 | 23000 | 23000 | 22950 | 715 |
| 320 | 20240419 | 150700 | 9999209650 | 23000 | 23050 | 23050 | 23000 | 449 |
| 321 | 20240419 | 150600 | 9988877000 | 23050 | 23100 | 23100 | 23050 | 404 |
| 322 | 20240419 | 150500 | 9979563650 | 23100 | 23100 | 23100 | 23050 | 24 |
| 323 | 20240419 | 150400 | 9979010200 | 23100 | 23100 | 23100 | 23100 | 1775 |
| 324 | 20240419 | 150300 | 9938007700 | 23100 | 23000 | 23100 | 23000 | 613 |
| 325 | 20240419 | 150200 | 9923886200 | 23000 | 23050 | 23050 | 23000 | 41 |
| 326 | 20240419 | 150100 | 9922943150 | 23000 | 23050 | 23050 | 23000 | 215 |
| 327 | 20240419 | 150000 | 9917988400 | 23000 | 23000 | 23000 | 23000 | 361 |
| 328 | 20240419 | 145900 | 9909685400 | 22900 | 23000 | 23000 | 22900 | 716 |
| 329 | 20240419 | 145800 | 9893277100 | 22950 | 22950 | 22950 | 22950 | 685 |
| 330 | 20240419 | 145700 | 9877556350 | 22950 | 23000 | 23000 | 22950 | 2433 |
| 331 | 20240419 | 145600 | 9821663850 | 23000 | 23050 | 23050 | 23000 | 183 |
| 332 | 20240419 | 145500 | 9817453450 | 23050 | 23050 | 23050 | 23000 | 184 |
| 333 | 20240419 | 145400 | 9813218600 | 23050 | 23050 | 23100 | 23050 | 1326 |
| 334 | 20240419 | 145300 | 9782639550 | 23100 | 23100 | 23150 | 23100 | 940 |
| 335 | 20240419 | 145200 | 9760925500 | 23150 | 23150 | 23150 | 23100 | 1059 |
| 336 | 20240419 | 145100 | 9736460050 | 23200 | 23150 | 23200 | 23100 | 1377 |
| 337 | 20240419 | 145000 | 9704616200 | 23200 | 23200 | 23200 | 23200 | 148 |
| 338 | 20240419 | 144900 | 9701182600 | 23200 | 23200 | 23200 | 23150 | 242 |
| 339 | 20240419 | 144800 | 9695578200 | 23150 | 23200 | 23250 | 23150 | 398 |
| 340 | 20240419 | 144700 | 9686346050 | 23150 | 23200 | 23200 | 23150 | 600 |
| 341 | 20240419 | 144600 | 9672430100 | 23200 | 23200 | 23200 | 23200 | 621 |
| 342 | 20240419 | 144500 | 9658022900 | 23200 | 23150 | 23200 | 23150 | 512 |
| 343 | 20240419 | 144400 | 9646145150 | 23150 | 23150 | 23150 | 23100 | 128 |
| 344 | 20240419 | 144300 | 9643185900 | 23150 | 23150 | 23200 | 23150 | 477 |
| 345 | 20240419 | 144200 | 9632143250 | 23150 | 23150 | 23150 | 23050 | 539 |
| 346 | 20240419 | 144100 | 9619687050 | 23150 | 23100 | 23200 | 23100 | 399 |
| 347 | 20240419 | 144000 | 9610456400 | 23150 | 23100 | 23150 | 23100 | 156 |
| 348 | 20240419 | 143900 | 9606847500 | 23200 | 23200 | 23200 | 23200 | 130 |
| 349 | 20240419 | 143800 | 9603831500 | 23200 | 23200 | 23200 | 23200 | 269 |
| 350 | 20240419 | 143700 | 9597590700 | 23200 | 23200 | 23200 | 23100 | 3429 |
| 351 | 20240419 | 143600 | 9518068050 | 23250 | 23250 | 23300 | 23200 | 1803 |
| 352 | 20240419 | 143500 | 9476206650 | 23300 | 23350 | 23350 | 23300 | 305 |
| 353 | 20240419 | 143400 | 9469097550 | 23350 | 23300 | 23350 | 23300 | 706 |
| 354 | 20240419 | 143300 | 9452641700 | 23300 | 23300 | 23300 | 23250 | 323 |
| 355 | 20240419 | 143200 | 9445120250 | 23250 | 23350 | 23350 | 23250 | 87 |
| 356 | 20240419 | 143100 | 9443094750 | 23300 | 23300 | 23300 | 23300 | 1535 |
| 357 | 20240419 | 143000 | 9407329250 | 23300 | 23250 | 23350 | 23250 | 555 |
| 358 | 20240419 | 142900 | 9394402250 | 23300 | 23300 | 23300 | 23300 | 573 |
| 359 | 20240419 | 142800 | 9381051350 | 23300 | 23250 | 23300 | 23200 | 1692 |
| 360 | 20240419 | 142700 | 9341643350 | 23250 | 23250 | 23300 | 23200 | 2876 |
| 361 | 20240419 | 142600 | 9274776100 | 23200 | 23200 | 23200 | 23200 | 225 |
| 362 | 20240419 | 142500 | 9269556100 | 23200 | 23200 | 23200 | 23200 | 273 |
| 363 | 20240419 | 142400 | 9263222500 | 23200 | 23200 | 23250 | 23200 | 568 |
| 364 | 20240419 | 142300 | 9250040250 | 23200 | 23250 | 23250 | 23200 | 1473 |
| 365 | 20240419 | 142200 | 9215841350 | 23200 | 23200 | 23200 | 23200 | 502 |
| 366 | 20240419 | 142100 | 9204194950 | 23200 | 23200 | 23200 | 23150 | 1020 |
| 367 | 20240419 | 142000 | 9180531200 | 23200 | 23200 | 23200 | 23200 | 1690 |
| 368 | 20240419 | 141900 | 9141323200 | 23200 | 23200 | 23250 | 23150 | 1299 |
| 369 | 20240419 | 141800 | 9111189000 | 23200 | 23250 | 23250 | 23200 | 225 |
| 370 | 20240419 | 141700 | 9105967200 | 23200 | 23250 | 23250 | 23200 | 397 |
| 371 | 20240419 | 141600 | 9096750700 | 23250 | 23300 | 23300 | 23200 | 1360 |
| 372 | 20240419 | 141500 | 9065116850 | 23300 | 23300 | 23300 | 23250 | 769 |
| 373 | 20240419 | 141400 | 9047200650 | 23250 | 23250 | 23250 | 23200 | 1771 |
| 374 | 20240419 | 141300 | 9006024950 | 23250 | 23200 | 23250 | 23200 | 223 |
| 375 | 20240419 | 141200 | 9000851300 | 23200 | 23250 | 23250 | 23200 | 126 |
| 376 | 20240419 | 141100 | 8997922550 | 23200 | 23250 | 23250 | 23200 | 800 |
| 377 | 20240419 | 141000 | 8979327250 | 23200 | 23200 | 23200 | 23150 | 675 |
| 378 | 20240419 | 140900 | 8963677350 | 23200 | 23100 | 23200 | 23100 | 81 |
| 379 | 20240419 | 140800 | 8961801950 | 23100 | 23150 | 23150 | 23100 | 1358 |
| 380 | 20240419 | 140700 | 8930428800 | 23100 | 23250 | 23250 | 23100 | 2846 |
| 381 | 20240419 | 140600 | 8864464750 | 23250 | 23250 | 23250 | 23200 | 3412 |
| 382 | 20240419 | 140500 | 8785145750 | 23200 | 23200 | 23200 | 23150 | 2301 |
| 383 | 20240419 | 140400 | 8731772550 | 23150 | 23100 | 23150 | 23100 | 1307 |
| 384 | 20240419 | 140300 | 8701515550 | 23150 | 23100 | 23150 | 23100 | 517 |
| 385 | 20240419 | 140200 | 8689572000 | 23100 | 23100 | 23100 | 23100 | 715 |
| 386 | 20240419 | 140100 | 8673055500 | 23100 | 23100 | 23100 | 23100 | 1105 |
| 387 | 20240419 | 140000 | 8647530000 | 23100 | 23100 | 23100 | 23050 | 594 |
| 388 | 20240419 | 135900 | 8633834100 | 23100 | 23050 | 23100 | 23050 | 63 |
| 389 | 20240419 | 135800 | 8632379850 | 23100 | 23100 | 23100 | 23050 | 1085 |
| 390 | 20240419 | 135700 | 8607319200 | 23100 | 23100 | 23100 | 23050 | 481 |
| 391 | 20240419 | 135600 | 8596210850 | 23050 | 23100 | 23100 | 23050 | 43 |
| 392 | 20240419 | 135500 | 8595217600 | 23100 | 23100 | 23100 | 23100 | 1489 |
| 393 | 20240419 | 135400 | 8560821700 | 23100 | 23100 | 23100 | 23050 | 329 |
| 394 | 20240419 | 135300 | 8553221850 | 23100 | 23100 | 23100 | 23100 | 58 |
| 395 | 20240419 | 135200 | 8551882050 | 23050 | 23100 | 23100 | 23050 | 41 |
| 396 | 20240419 | 135100 | 8550935000 | 23100 | 23050 | 23150 | 23050 | 801 |
| 397 | 20240419 | 135000 | 8532429550 | 23100 | 23150 | 23200 | 23100 | 1600 |
| 398 | 20240419 | 134900 | 8495446300 | 23100 | 23150 | 23200 | 23050 | 3274 |
| 399 | 20240419 | 134800 | 8419548750 | 23150 | 23100 | 23150 | 23100 | 1289 |
| 400 | 20240419 | 134700 | 8389770800 | 23100 | 23000 | 23100 | 23000 | 4351 |
| 401 | 20240419 | 134600 | 8289457900 | 23000 | 22950 | 23000 | 22950 | 4506 |
| 402 | 20240419 | 134500 | 8185915400 | 22950 | 22900 | 22950 | 22900 | 167 |
| 403 | 20240419 | 134400 | 8182082800 | 22900 | 22900 | 22900 | 22900 | 20 |
| 404 | 20240419 | 134300 | 8181624800 | 22900 | 22900 | 22900 | 22900 | 279 |
| 405 | 20240419 | 134200 | 8175235700 | 22900 | 22900 | 22900 | 22900 | 177 |
| 406 | 20240419 | 134100 | 8171182400 | 22900 | 22900 | 22900 | 22900 | 142 |
| 407 | 20240419 | 134000 | 8167930600 | 22850 | 22900 | 22900 | 22850 | 129 |
| 408 | 20240419 | 133900 | 8164977200 | 22850 | 22800 | 22900 | 22800 | 195 |
| 409 | 20240419 | 133800 | 8160522050 | 22800 | 22800 | 22800 | 22800 | 455 |
| 410 | 20240419 | 133700 | 8150148050 | 22850 | 22800 | 22900 | 22800 | 297 |
| 411 | 20240419 | 133600 | 8143372700 | 22900 | 22800 | 22900 | 22800 | 707 |
| 412 | 20240419 | 133500 | 8127239800 | 22900 | 22800 | 22900 | 22800 | 190 |
| 413 | 20240419 | 133400 | 8122902800 | 22900 | 22900 | 22900 | 22800 | 197 |
| 414 | 20240419 | 133300 | 8118410100 | 22800 | 22850 | 22900 | 22800 | 648 |
| 415 | 20240419 | 133200 | 8103616100 | 22850 | 22900 | 22950 | 22850 | 732 |
| 416 | 20240419 | 133100 | 8086884600 | 22900 | 22900 | 22900 | 22900 | 344 |
| 417 | 20240419 | 133000 | 8079007000 | 22900 | 22900 | 22950 | 22900 | 265 |
| 418 | 20240419 | 132900 | 8072936250 | 22900 | 22900 | 22900 | 22900 | 50 |
| 419 | 20240419 | 132800 | 8071791250 | 22850 | 22800 | 22850 | 22800 | 1135 |
| 420 | 20240419 | 132700 | 8045900850 | 22800 | 22800 | 22800 | 22750 | 257 |
| 421 | 20240419 | 132600 | 8040041600 | 22800 | 22800 | 22800 | 22800 | 0 |
| 422 | 20240419 | 132500 | 8040041600 | 22800 | 22800 | 22800 | 22800 | 47 |
| 423 | 20240419 | 132400 | 8038970000 | 22800 | 22800 | 22800 | 22800 | 46 |
| 424 | 20240419 | 132300 | 8037921200 | 22700 | 22700 | 22700 | 22700 | 100 |
| 425 | 20240419 | 132200 | 8035651200 | 22700 | 22800 | 22800 | 22700 | 238 |
| 426 | 20240419 | 132100 | 8030236800 | 22800 | 22800 | 22800 | 22800 | 52 |
| 427 | 20240419 | 132000 | 8029051200 | 22800 | 22700 | 22800 | 22700 | 2 |
| 428 | 20240419 | 131900 | 8029005700 | 22750 | 22750 | 22800 | 22650 | 1196 |
| 429 | 20240419 | 131800 | 8001896450 | 22650 | 22800 | 22800 | 22650 | 924 |
| 430 | 20240419 | 131700 | 7980930500 | 22800 | 22800 | 22800 | 22800 | 1 |
| 431 | 20240419 | 131600 | 7980907700 | 22750 | 22750 | 22750 | 22750 | 160 |
| 432 | 20240419 | 131500 | 7977267700 | 22750 | 22800 | 22800 | 22750 | 311 |
| 433 | 20240419 | 131400 | 7970189400 | 22800 | 22800 | 22850 | 22750 | 106 |
| 434 | 20240419 | 131300 | 7967773950 | 22800 | 22700 | 22800 | 22700 | 1456 |
| 435 | 20240419 | 131200 | 7934657400 | 22700 | 22750 | 22750 | 22700 | 295 |
| 436 | 20240419 | 131100 | 7927958550 | 22700 | 22750 | 22750 | 22700 | 669 |
| 437 | 20240419 | 131000 | 7912757900 | 22800 | 22800 | 22800 | 22800 | 0 |
| 438 | 20240419 | 130900 | 7912757900 | 22800 | 22800 | 22800 | 22700 | 263 |
| 439 | 20240419 | 130800 | 7906767500 | 22700 | 22750 | 22750 | 22700 | 2682 |
| 440 | 20240419 | 130700 | 7845876750 | 22750 | 22800 | 22800 | 22750 | 92 |
| 441 | 20240419 | 130600 | 7843779250 | 22800 | 22800 | 22800 | 22800 | 97 |
| 442 | 20240419 | 130500 | 7841567650 | 22800 | 22800 | 22800 | 22700 | 420 |
| 443 | 20240419 | 130400 | 7831999550 | 22850 | 22800 | 22850 | 22700 | 2100 |
| 444 | 20240419 | 130300 | 7784216950 | 22850 | 22850 | 22850 | 22850 | 53 |
| 445 | 20240419 | 130200 | 7783005900 | 22850 | 22850 | 22850 | 22800 | 122 |
| 446 | 20240419 | 130100 | 7780223450 | 22800 | 22800 | 22800 | 22800 | 500 |
| 447 | 20240419 | 130000 | 7768823450 | 22850 | 22800 | 22850 | 22750 | 303 |
| 448 | 20240419 | 125900 | 7761912850 | 22750 | 22800 | 22800 | 22750 | 1065 |
| 449 | 20240419 | 125800 | 7737632350 | 22850 | 22850 | 22850 | 22850 | 146 |
| 450 | 20240419 | 125700 | 7734296250 | 22850 | 22850 | 22850 | 22850 | 60 |
| 451 | 20240419 | 125600 | 7732925250 | 22850 | 22850 | 22850 | 22850 | 317 |
| 452 | 20240419 | 125500 | 7725681800 | 22850 | 22800 | 22850 | 22750 | 17 |
| 453 | 20240419 | 125400 | 7725294900 | 22900 | 22800 | 22900 | 22750 | 536 |
| 454 | 20240419 | 125300 | 7713069650 | 22800 | 22900 | 22900 | 22800 | 557 |
| 455 | 20240419 | 125200 | 7700359800 | 22900 | 22900 | 22900 | 22900 | 6 |
| 456 | 20240419 | 125100 | 7700222400 | 22900 | 22900 | 22900 | 22900 | 223 |
| 457 | 20240419 | 125000 | 7695115700 | 22900 | 22850 | 22900 | 22850 | 287 |
| 458 | 20240419 | 124900 | 7688556600 | 22850 | 22850 | 22850 | 22850 | 234 |
| 459 | 20240419 | 124800 | 7683209700 | 22850 | 22800 | 22850 | 22800 | 269 |
| 460 | 20240419 | 124700 | 7677074650 | 22800 | 22800 | 22800 | 22800 | 19 |
| 461 | 20240419 | 124600 | 7676641450 | 22850 | 22850 | 22850 | 22800 | 855 |
| 462 | 20240419 | 124500 | 7657114700 | 22900 | 22850 | 22900 | 22850 | 170 |
| 463 | 20240419 | 124400 | 7653229300 | 22850 | 22850 | 22850 | 22800 | 121 |
| 464 | 20240419 | 124300 | 7650466950 | 22850 | 22850 | 22850 | 22800 | 57 |
| 465 | 20240419 | 124200 | 7649167250 | 22850 | 22850 | 22900 | 22850 | 117 |
| 466 | 20240419 | 124100 | 7646493150 | 22900 | 22900 | 22900 | 22850 | 1045 |
| 467 | 20240419 | 124000 | 7622612550 | 22900 | 22900 | 22900 | 22900 | 30 |
| 468 | 20240419 | 123900 | 7621925550 | 22900 | 22850 | 22950 | 22850 | 500 |
| 469 | 20240419 | 123800 | 7610477800 | 22900 | 22950 | 22950 | 22900 | 328 |
| 470 | 20240419 | 123700 | 7602952950 | 22950 | 22900 | 23000 | 22850 | 123 |
| 471 | 20240419 | 123600 | 7600129650 | 23000 | 22900 | 23000 | 22850 | 649 |
| 472 | 20240419 | 123500 | 7585242750 | 22950 | 22950 | 23000 | 22950 | 190 |
| 473 | 20240419 | 123400 | 7580877350 | 22950 | 22950 | 22950 | 22900 | 1076 |
| 474 | 20240419 | 123300 | 7556221250 | 22950 | 22900 | 23000 | 22800 | 1511 |
| 475 | 20240419 | 123200 | 7521554400 | 22900 | 22850 | 22900 | 22850 | 715 |
| 476 | 20240419 | 123100 | 7505214750 | 22850 | 22800 | 22850 | 22800 | 886 |
| 477 | 20240419 | 123000 | 7485006050 | 22800 | 22750 | 22800 | 22750 | 207 |
| 478 | 20240419 | 122900 | 7480296200 | 22750 | 22750 | 22750 | 22750 | 7 |
| 479 | 20240419 | 122800 | 7480136950 | 22750 | 22800 | 22800 | 22700 | 105 |
| 480 | 20240419 | 122700 | 7477748150 | 22800 | 22750 | 22800 | 22750 | 37 |
| 481 | 20240419 | 122600 | 7476906350 | 22750 | 22750 | 22750 | 22650 | 134 |
| 482 | 20240419 | 122500 | 7473867150 | 22800 | 22750 | 22800 | 22750 | 12 |
| 483 | 20240419 | 122400 | 7473594050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 484 | 20240419 | 122300 | 7473594050 | 22750 | 22600 | 22750 | 22600 | 217 |
| 485 | 20240419 | 122200 | 7468658500 | 22600 | 22800 | 22800 | 22600 | 2418 |
| 486 | 20240419 | 122100 | 7413921100 | 22650 | 22800 | 22800 | 22650 | 1191 |
| 487 | 20240419 | 122000 | 7386864400 | 22800 | 22750 | 22800 | 22750 | 416 |
| 488 | 20240419 | 121900 | 7377399150 | 22750 | 22750 | 22750 | 22700 | 144 |
| 489 | 20240419 | 121800 | 7374128150 | 22750 | 22800 | 22850 | 22750 | 205 |
| 490 | 20240419 | 121700 | 7369448000 | 22800 | 22700 | 22850 | 22700 | 1053 |
| 491 | 20240419 | 121600 | 7345448000 | 22750 | 22700 | 22750 | 22700 | 372 |
| 492 | 20240419 | 121500 | 7336993600 | 22700 | 22700 | 22700 | 22650 | 734 |
| 493 | 20240419 | 121400 | 7320331850 | 22750 | 22750 | 22800 | 22750 | 151 |
| 494 | 20240419 | 121300 | 7316896550 | 22700 | 22800 | 22800 | 22700 | 399 |
| 495 | 20240419 | 121200 | 7307835250 | 22800 | 22750 | 22800 | 22750 | 869 |
| 496 | 20240419 | 121100 | 7288064650 | 22750 | 22800 | 22800 | 22750 | 763 |
| 497 | 20240419 | 121000 | 7270702350 | 22800 | 22800 | 22800 | 22750 | 1505 |
| 498 | 20240419 | 120900 | 7236391600 | 22800 | 22800 | 22900 | 22800 | 1766 |
| 499 | 20240419 | 120800 | 7196046050 | 22900 | 22750 | 22950 | 22750 | 3054 |
| 500 | 20240419 | 120700 | 7126291850 | 22750 | 22650 | 22750 | 22650 | 1327 |
| 501 | 20240419 | 120600 | 7096177200 | 22700 | 22600 | 22700 | 22600 | 4671 |
| 502 | 20240419 | 120500 | 6990490500 | 22600 | 22550 | 22600 | 22550 | 207 |
| 503 | 20240419 | 120400 | 6985816850 | 22600 | 22550 | 22600 | 22550 | 55 |
| 504 | 20240419 | 120300 | 6984574100 | 22600 | 22550 | 22600 | 22550 | 1173 |
| 505 | 20240419 | 120200 | 6958111950 | 22550 | 22500 | 22550 | 22400 | 4633 |
| 506 | 20240419 | 120100 | 6853852450 | 22500 | 22500 | 22500 | 22500 | 1184 |
| 507 | 20240419 | 120000 | 6827212450 | 22500 | 22500 | 22500 | 22500 | 10 |
| 508 | 20240419 | 115900 | 6826987450 | 22500 | 22450 | 22500 | 22400 | 1496 |
| 509 | 20240419 | 115800 | 6793401300 | 22400 | 22400 | 22400 | 22400 | 200 |
| 510 | 20240419 | 115700 | 6788921300 | 22450 | 22400 | 22450 | 22400 | 147 |
| 511 | 20240419 | 115600 | 6785628250 | 22400 | 22450 | 22500 | 22400 | 365 |
| 512 | 20240419 | 115500 | 6777434150 | 22450 | 22400 | 22450 | 22400 | 914 |
| 513 | 20240419 | 115400 | 6756959050 | 22350 | 22350 | 22350 | 22350 | 292 |
| 514 | 20240419 | 115300 | 6750432850 | 22350 | 22400 | 22400 | 22350 | 285 |
| 515 | 20240419 | 115200 | 6744062600 | 22400 | 22400 | 22400 | 22350 | 21 |
| 516 | 20240419 | 115100 | 6743592250 | 22400 | 22400 | 22400 | 22400 | 618 |
| 517 | 20240419 | 115000 | 6729749050 | 22400 | 22400 | 22450 | 22300 | 2067 |
| 518 | 20240419 | 114900 | 6683516550 | 22400 | 22400 | 22400 | 22400 | 162 |
| 519 | 20240419 | 114800 | 6679887750 | 22400 | 22500 | 22500 | 22400 | 572 |
| 520 | 20240419 | 114700 | 6667074850 | 22450 | 22450 | 22450 | 22450 | 1020 |
| 521 | 20240419 | 114600 | 6644175850 | 22500 | 22500 | 22500 | 22450 | 52 |
| 522 | 20240419 | 114500 | 6643007400 | 22500 | 22500 | 22550 | 22500 | 765 |
| 523 | 20240419 | 114400 | 6625794800 | 22500 | 22500 | 22550 | 22500 | 416 |
| 524 | 20240419 | 114300 | 6616434300 | 22500 | 22550 | 22600 | 22500 | 203 |
| 525 | 20240419 | 114200 | 6611856750 | 22550 | 22550 | 22550 | 22550 | 15 |
| 526 | 20240419 | 114100 | 6611518500 | 22500 | 22600 | 22600 | 22500 | 545 |
| 527 | 20240419 | 114000 | 6599217750 | 22600 | 22600 | 22600 | 22550 | 1068 |
| 528 | 20240419 | 113900 | 6575085600 | 22600 | 22600 | 22600 | 22550 | 70 |
| 529 | 20240419 | 113800 | 6573503850 | 22600 | 22550 | 22600 | 22550 | 649 |
| 530 | 20240419 | 113700 | 6558859650 | 22550 | 22500 | 22600 | 22500 | 2348 |
| 531 | 20240419 | 113600 | 6505952200 | 22500 | 22500 | 22500 | 22500 | 586 |
| 532 | 20240419 | 113500 | 6492767200 | 22500 | 22500 | 22600 | 22450 | 243 |
| 533 | 20240419 | 113400 | 6487296900 | 22500 | 22550 | 22600 | 22500 | 1272 |
| 534 | 20240419 | 113300 | 6458613300 | 22550 | 22500 | 22550 | 22450 | 913 |
| 535 | 20240419 | 113200 | 6438075550 | 22550 | 22550 | 22550 | 22550 | 46 |
| 536 | 20240419 | 113100 | 6437038250 | 22550 | 22600 | 22600 | 22500 | 915 |
| 537 | 20240419 | 113000 | 6416409900 | 22650 | 22600 | 22650 | 22550 | 587 |
| 538 | 20240419 | 112900 | 6403147000 | 22550 | 22600 | 22700 | 22550 | 2525 |
| 539 | 20240419 | 112800 | 6346032600 | 22600 | 22550 | 22600 | 22500 | 1253 |
| 540 | 20240419 | 112700 | 6317777450 | 22500 | 22500 | 22500 | 22500 | 420 |
| 541 | 20240419 | 112600 | 6308327450 | 22500 | 22500 | 22550 | 22350 | 960 |
| 542 | 20240419 | 112500 | 6286845750 | 22500 | 22450 | 22500 | 22400 | 783 |
| 543 | 20240419 | 112400 | 6269282500 | 22450 | 22550 | 22550 | 22450 | 8 |
| 544 | 20240419 | 112300 | 6269102600 | 22550 | 22550 | 22600 | 22400 | 234 |
| 545 | 20240419 | 112200 | 6263834450 | 22600 | 22550 | 22600 | 22550 | 908 |
| 546 | 20240419 | 112100 | 6243359000 | 22550 | 22500 | 22550 | 22400 | 1169 |
| 547 | 20240419 | 112000 | 6217087750 | 22450 | 22500 | 22500 | 22450 | 862 |
| 548 | 20240419 | 111900 | 6197708950 | 22450 | 22450 | 22450 | 22400 | 459 |
| 549 | 20240419 | 111800 | 6187404650 | 22450 | 22400 | 22500 | 22400 | 317 |
| 550 | 20240419 | 111700 | 6180291050 | 22400 | 22350 | 22450 | 22250 | 2410 |
| 551 | 20240419 | 111600 | 6126548950 | 22350 | 22350 | 22400 | 22350 | 1570 |
| 552 | 20240419 | 111500 | 6091432200 | 22350 | 22400 | 22400 | 22350 | 276 |
| 553 | 20240419 | 111400 | 6085262500 | 22400 | 22500 | 22500 | 22400 | 207 |
| 554 | 20240419 | 111300 | 6080618700 | 22500 | 22500 | 22500 | 22450 | 86 |
| 555 | 20240419 | 111200 | 6078684800 | 22550 | 22500 | 22550 | 22350 | 1176 |
| 556 | 20240419 | 111100 | 6052351950 | 22550 | 22550 | 22550 | 22500 | 14 |
| 557 | 20240419 | 111000 | 6052036750 | 22450 | 22500 | 22550 | 22350 | 1812 |
| 558 | 20240419 | 110900 | 6011418450 | 22450 | 22550 | 22550 | 22450 | 375 |
| 559 | 20240419 | 110800 | 6002999600 | 22550 | 22500 | 22550 | 22400 | 440 |
| 560 | 20240419 | 110700 | 5993121150 | 22500 | 22500 | 22500 | 22450 | 674 |
| 561 | 20240419 | 110600 | 5977978150 | 22500 | 22500 | 22550 | 22450 | 531 |
| 562 | 20240419 | 110500 | 5966030900 | 22450 | 22400 | 22450 | 22350 | 2490 |
| 563 | 20240419 | 110400 | 5910185200 | 22400 | 22450 | 22450 | 22400 | 537 |
| 564 | 20240419 | 110300 | 5898132950 | 22450 | 22550 | 22550 | 22450 | 2260 |
| 565 | 20240419 | 110200 | 5847351700 | 22550 | 22550 | 22600 | 22500 | 184 |
| 566 | 20240419 | 110100 | 5843206700 | 22400 | 22450 | 22600 | 22350 | 1082 |
| 567 | 20240419 | 110000 | 5818912250 | 22450 | 22300 | 22450 | 22300 | 3018 |
| 568 | 20240419 | 105900 | 5751418700 | 22300 | 22500 | 22500 | 22300 | 2895 |
| 569 | 20240419 | 105800 | 5686634700 | 22450 | 22500 | 22500 | 22450 | 668 |
| 570 | 20240419 | 105700 | 5671635900 | 22500 | 22550 | 22550 | 22450 | 4486 |
| 571 | 20240419 | 105600 | 5570664900 | 22550 | 22650 | 22650 | 22550 | 1084 |
| 572 | 20240419 | 105500 | 5546166500 | 22700 | 22650 | 22700 | 22600 | 1524 |
| 573 | 20240419 | 105400 | 5511701450 | 22650 | 22750 | 22750 | 22600 | 1510 |
| 574 | 20240419 | 105300 | 5477482450 | 22750 | 22700 | 22750 | 22650 | 1469 |
| 575 | 20240419 | 105200 | 5444125850 | 22700 | 22700 | 22700 | 22650 | 356 |
| 576 | 20240419 | 105100 | 5436053800 | 22700 | 22700 | 22700 | 22700 | 539 |
| 577 | 20240419 | 105000 | 5423818500 | 22700 | 22600 | 22700 | 22600 | 650 |
| 578 | 20240419 | 104900 | 5409091050 | 22550 | 22650 | 22650 | 22550 | 306 |
| 579 | 20240419 | 104800 | 5402190000 | 22550 | 22650 | 22650 | 22550 | 2751 |
| 580 | 20240419 | 104700 | 5340139200 | 22600 | 22550 | 22600 | 22550 | 9 |
| 581 | 20240419 | 104600 | 5339935850 | 22600 | 22650 | 22700 | 22550 | 2661 |
| 582 | 20240419 | 104500 | 5279738000 | 22650 | 22650 | 22700 | 22650 | 2345 |
| 583 | 20240419 | 104400 | 5226621500 | 22700 | 22800 | 22800 | 22700 | 1278 |
| 584 | 20240419 | 104300 | 5197591950 | 22750 | 22700 | 22750 | 22700 | 655 |
| 585 | 20240419 | 104200 | 5182706200 | 22750 | 22650 | 22750 | 22650 | 269 |
| 586 | 20240419 | 104100 | 5176606450 | 22700 | 22650 | 22700 | 22650 | 420 |
| 587 | 20240419 | 104000 | 5167092700 | 22700 | 22600 | 22700 | 22600 | 111 |
| 588 | 20240419 | 103900 | 5164574000 | 22700 | 22750 | 22750 | 22600 | 501 |
| 589 | 20240419 | 103800 | 5153243800 | 22750 | 22750 | 22750 | 22600 | 4451 |
| 590 | 20240419 | 103700 | 5052579800 | 22750 | 22700 | 22800 | 22650 | 378 |
| 591 | 20240419 | 103600 | 5043996000 | 22650 | 22650 | 22750 | 22650 | 2982 |
| 592 | 20240419 | 103500 | 4976428550 | 22650 | 22750 | 22750 | 22600 | 2282 |
| 593 | 20240419 | 103400 | 4924729350 | 22650 | 22650 | 22750 | 22650 | 1617 |
| 594 | 20240419 | 103300 | 4888104050 | 22650 | 22700 | 22750 | 22600 | 3852 |
| 595 | 20240419 | 103200 | 4800815600 | 22700 | 22700 | 22750 | 22700 | 534 |
| 596 | 20240419 | 103100 | 4788691100 | 22700 | 22750 | 22800 | 22700 | 2476 |
| 597 | 20240419 | 103000 | 4732421850 | 22750 | 22750 | 22800 | 22750 | 191 |
| 598 | 20240419 | 102900 | 4728075400 | 22800 | 22750 | 22800 | 22750 | 161 |
| 599 | 20240419 | 102800 | 4724412450 | 22750 | 22800 | 22800 | 22750 | 224 |
| 600 | 20240419 | 102700 | 4719308400 | 22800 | 22750 | 22800 | 22750 | 288 |
| 601 | 20240419 | 102600 | 4712752650 | 22750 | 22800 | 22800 | 22750 | 1317 |
| 602 | 20240419 | 102500 | 4682788900 | 22800 | 22750 | 22850 | 22750 | 2805 |
| 603 | 20240419 | 102400 | 4618890700 | 22850 | 22800 | 22850 | 22750 | 820 |
| 604 | 20240419 | 102300 | 4600223900 | 22800 | 22800 | 22850 | 22700 | 3630 |
| 605 | 20240419 | 102200 | 4517609150 | 22750 | 22850 | 22900 | 22750 | 4492 |
| 606 | 20240419 | 102100 | 4415180000 | 22850 | 22850 | 22950 | 22850 | 1092 |
| 607 | 20240419 | 102000 | 4390197300 | 22900 | 23000 | 23000 | 22850 | 2184 |
| 608 | 20240419 | 101900 | 4340182050 | 23000 | 23050 | 23050 | 22900 | 9127 |
| 609 | 20240419 | 101800 | 4130516500 | 23050 | 23150 | 23150 | 23050 | 1856 |
| 610 | 20240419 | 101700 | 4087652950 | 23150 | 23150 | 23200 | 23150 | 438 |
| 611 | 20240419 | 101600 | 4077509050 | 23150 | 23150 | 23150 | 23150 | 1138 |
| 612 | 20240419 | 101500 | 4051164350 | 23100 | 23100 | 23150 | 23100 | 916 |
| 613 | 20240419 | 101400 | 4029969750 | 23150 | 23150 | 23150 | 23100 | 348 |
| 614 | 20240419 | 101300 | 4021913600 | 23150 | 23150 | 23150 | 23100 | 292 |
| 615 | 20240419 | 101200 | 4015168300 | 23150 | 23150 | 23200 | 23150 | 525 |
| 616 | 20240419 | 101100 | 4003014300 | 23150 | 23150 | 23150 | 23150 | 2 |
| 617 | 20240419 | 101000 | 4002968000 | 23200 | 23200 | 23250 | 23200 | 602 |
| 618 | 20240419 | 100900 | 3988981900 | 23200 | 23250 | 23300 | 23200 | 930 |
| 619 | 20240419 | 100800 | 3967366000 | 23300 | 23300 | 23300 | 23250 | 241 |
| 620 | 20240419 | 100700 | 3961761600 | 23300 | 23300 | 23300 | 23300 | 190 |
| 621 | 20240419 | 100600 | 3957334600 | 23300 | 23250 | 23300 | 23250 | 465 |
| 622 | 20240419 | 100500 | 3946506450 | 23250 | 23200 | 23300 | 23200 | 853 |
| 623 | 20240419 | 100400 | 3926702000 | 23250 | 23400 | 23400 | 23250 | 1520 |
| 624 | 20240419 | 100300 | 3891281650 | 23450 | 23350 | 23450 | 23350 | 794 |
| 625 | 20240419 | 100200 | 3872741650 | 23450 | 23400 | 23450 | 23400 | 163 |
| 626 | 20240419 | 100100 | 3868927300 | 23450 | 23450 | 23450 | 23350 | 260 |
| 627 | 20240419 | 100000 | 3862843450 | 23450 | 23400 | 23450 | 23400 | 2440 |
| 628 | 20240419 | 095900 | 3805652150 | 23400 | 23350 | 23400 | 23350 | 415 |
| 629 | 20240419 | 095800 | 3795951900 | 23350 | 23400 | 23400 | 23350 | 192 |
| 630 | 20240419 | 095700 | 3791465900 | 23400 | 23450 | 23450 | 23400 | 279 |
| 631 | 20240419 | 095600 | 3784936450 | 23400 | 23450 | 23450 | 23400 | 336 |
| 632 | 20240419 | 095500 | 3777072050 | 23450 | 23450 | 23450 | 23350 | 1209 |
| 633 | 20240419 | 095400 | 3748769750 | 23500 | 23450 | 23500 | 23400 | 953 |
| 634 | 20240419 | 095300 | 3726422650 | 23450 | 23350 | 23450 | 23350 | 5251 |
| 635 | 20240419 | 095200 | 3603452900 | 23350 | 23350 | 23350 | 23300 | 532 |
| 636 | 20240419 | 095100 | 3591030750 | 23300 | 23200 | 23300 | 23200 | 1865 |
| 637 | 20240419 | 095000 | 3547724250 | 23200 | 23150 | 23200 | 23150 | 242 |
| 638 | 20240419 | 094900 | 3542110450 | 23150 | 23150 | 23150 | 23100 | 723 |
| 639 | 20240419 | 094800 | 3525377600 | 23150 | 23150 | 23150 | 23150 | 229 |
| 640 | 20240419 | 094700 | 3520076250 | 23150 | 23100 | 23150 | 23100 | 168 |
| 641 | 20240419 | 094600 | 3516194900 | 23150 | 23150 | 23200 | 23100 | 1717 |
| 642 | 20240419 | 094500 | 3476438100 | 23150 | 23150 | 23150 | 23150 | 63 |
| 643 | 20240419 | 094400 | 3474979650 | 23150 | 23200 | 23200 | 23150 | 129 |
| 644 | 20240419 | 094300 | 3471993200 | 23150 | 23100 | 23150 | 23050 | 827 |
| 645 | 20240419 | 094200 | 3452861650 | 23100 | 23000 | 23100 | 22950 | 1026 |
| 646 | 20240419 | 094100 | 3429232350 | 23000 | 23050 | 23050 | 22950 | 2843 |
| 647 | 20240419 | 094000 | 3363797450 | 23050 | 23200 | 23200 | 23050 | 4336 |
| 648 | 20240419 | 093900 | 3263556850 | 23200 | 23300 | 23300 | 23200 | 1506 |
| 649 | 20240419 | 093800 | 3228559650 | 23300 | 23300 | 23300 | 23250 | 936 |
| 650 | 20240419 | 093700 | 3206780850 | 23250 | 23250 | 23300 | 23250 | 515 |
| 651 | 20240419 | 093600 | 3194787100 | 23300 | 23300 | 23350 | 23250 | 586 |
| 652 | 20240419 | 093500 | 3181138000 | 23300 | 23250 | 23300 | 23200 | 2101 |
| 653 | 20240419 | 093400 | 3132240050 | 23250 | 23200 | 23250 | 23200 | 1548 |
| 654 | 20240419 | 093300 | 3096299950 | 23200 | 23350 | 23350 | 23200 | 2303 |
| 655 | 20240419 | 093200 | 3042774950 | 23350 | 23250 | 23350 | 23250 | 1137 |
| 656 | 20240419 | 093100 | 3016284650 | 23250 | 23350 | 23350 | 23250 | 1938 |
| 657 | 20240419 | 093000 | 2971093000 | 23350 | 23450 | 23450 | 23350 | 745 |
| 658 | 20240419 | 092900 | 2953676650 | 23450 | 23550 | 23600 | 23350 | 8612 |
| 659 | 20240419 | 092800 | 2751707150 | 23600 | 23600 | 23650 | 23550 | 3967 |
| 660 | 20240419 | 092700 | 2658014050 | 23600 | 23650 | 23650 | 23550 | 3423 |
| 661 | 20240419 | 092600 | 2577248800 | 23600 | 23500 | 23650 | 23500 | 6241 |
| 662 | 20240419 | 092500 | 2430146750 | 23500 | 23400 | 23600 | 23350 | 11653 |
| 663 | 20240419 | 092400 | 2156227250 | 23400 | 23350 | 23400 | 23250 | 4317 |
| 664 | 20240419 | 092300 | 2055565900 | 23350 | 23300 | 23400 | 23200 | 4233 |
| 665 | 20240419 | 092200 | 1956998150 | 23250 | 23550 | 23600 | 23250 | 10488 |
| 666 | 20240419 | 092100 | 1711086550 | 23550 | 23300 | 23600 | 23300 | 16186 |
| 667 | 20240419 | 092000 | 1331001150 | 23300 | 22900 | 23400 | 22800 | 18319 |
| 668 | 20240419 | 091900 | 907002300 | 22850 | 22750 | 22900 | 22650 | 3492 |
| 669 | 20240419 | 091800 | 827496600 | 22750 | 22600 | 22750 | 22550 | 2352 |
| 670 | 20240419 | 091700 | 774170550 | 22550 | 22550 | 22650 | 22450 | 4634 |
| 671 | 20240419 | 091600 | 669669950 | 22500 | 22350 | 22500 | 22300 | 4942 |
| 672 | 20240419 | 091500 | 559066950 | 22250 | 22250 | 22300 | 22250 | 688 |
| 673 | 20240419 | 091400 | 543755150 | 22250 | 22200 | 22250 | 22150 | 3447 |
| 674 | 20240419 | 091300 | 467295200 | 22200 | 22150 | 22200 | 22150 | 1410 |
| 675 | 20240419 | 091200 | 435993250 | 22150 | 22200 | 22200 | 22150 | 1138 |
| 676 | 20240419 | 091100 | 410734650 | 22150 | 22150 | 22250 | 22100 | 2258 |
| 677 | 20240419 | 091000 | 360745800 | 22150 | 22250 | 22250 | 22100 | 4365 |
| 678 | 20240419 | 090900 | 263880100 | 22250 | 22300 | 22300 | 22250 | 958 |
| 679 | 20240419 | 090800 | 242533650 | 22350 | 22350 | 22350 | 22350 | 154 |
| 680 | 20240419 | 090700 | 239091750 | 22350 | 22400 | 22400 | 22300 | 126 |
| 681 | 20240419 | 090600 | 236276450 | 22400 | 22300 | 22400 | 22250 | 462 |
| 682 | 20240419 | 090500 | 225973700 | 22300 | 22300 | 22300 | 22300 | 341 |
| 683 | 20240419 | 090400 | 218369400 | 22300 | 22400 | 22450 | 22300 | 790 |
| 684 | 20240419 | 090300 | 200736550 | 22400 | 22450 | 22450 | 22400 | 739 |
| 685 | 20240419 | 090200 | 184178050 | 22450 | 22400 | 22450 | 22400 | 290 |
| 686 | 20240419 | 090100 | 177675050 | 22250 | 22350 | 22400 | 22250 | 4306 |
| 687 | 20240419 | 090000 | 81743300 | 22400 | 22350 | 22500 | 22350 | 3602 |