34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240418 | 194700 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 2893 |
| 3 | 20240418 | 194600 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 4 | 20240418 | 194500 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 5 | 20240418 | 194400 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 6 | 20240418 | 194300 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 7 | 20240418 | 194200 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 8 | 20240418 | 194100 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 9 | 20240418 | 194000 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 10 | 20240418 | 193900 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 11 | 20240418 | 193800 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 12 | 20240418 | 193700 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 13 | 20240418 | 193600 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 14 | 20240418 | 193500 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 15 | 20240418 | 193400 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 16 | 20240418 | 193300 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 17 | 20240418 | 193200 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 18 | 20240418 | 193100 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 19 | 20240418 | 193000 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 20 | 20240418 | 192900 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 21 | 20240418 | 192800 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 22 | 20240418 | 192700 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 23 | 20240418 | 192600 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 24 | 20240418 | 192500 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 25 | 20240418 | 192400 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 26 | 20240418 | 192300 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 27 | 20240418 | 192200 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 28 | 20240418 | 192100 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 29 | 20240418 | 192000 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 30 | 20240418 | 191900 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 31 | 20240418 | 191800 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 32 | 20240418 | 191700 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 2893 |
| 33 | 20240418 | 191600 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 34 | 20240418 | 191500 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 35 | 20240418 | 191400 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 36 | 20240418 | 191300 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 37 | 20240418 | 191200 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 38 | 20240418 | 191100 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 39 | 20240418 | 191000 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 40 | 20240418 | 190900 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 41 | 20240418 | 190800 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 42 | 20240418 | 190700 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 43 | 20240418 | 190600 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 44 | 20240418 | 190500 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 45 | 20240418 | 190400 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 46 | 20240418 | 190300 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 47 | 20240418 | 190200 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 48 | 20240418 | 190100 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 49 | 20240418 | 190000 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 50 | 20240418 | 185900 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 51 | 20240418 | 185800 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 52 | 20240418 | 185700 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 53 | 20240418 | 185600 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 54 | 20240418 | 185500 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 55 | 20240418 | 185400 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 56 | 20240418 | 185300 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 57 | 20240418 | 185200 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 58 | 20240418 | 185100 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 59 | 20240418 | 185000 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 60 | 20240418 | 184900 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 61 | 20240418 | 184800 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 62 | 20240418 | 184700 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 2893 |
| 63 | 20240418 | 184600 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 64 | 20240418 | 184500 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 65 | 20240418 | 184400 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 66 | 20240418 | 184300 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 67 | 20240418 | 184200 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 68 | 20240418 | 184100 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 69 | 20240418 | 184000 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 70 | 20240418 | 183900 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 71 | 20240418 | 183800 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 72 | 20240418 | 183700 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 73 | 20240418 | 183600 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 74 | 20240418 | 183500 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 75 | 20240418 | 183400 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 76 | 20240418 | 183300 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 77 | 20240418 | 183200 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 78 | 20240418 | 183100 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 79 | 20240418 | 183000 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 80 | 20240418 | 182900 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 81 | 20240418 | 182800 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 82 | 20240418 | 182700 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 83 | 20240418 | 182600 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 84 | 20240418 | 182500 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 85 | 20240418 | 182400 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 86 | 20240418 | 182300 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 87 | 20240418 | 182200 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 88 | 20240418 | 182100 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 89 | 20240418 | 182000 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 90 | 20240418 | 181900 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 91 | 20240418 | 181800 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 92 | 20240418 | 181700 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 2893 |
| 93 | 20240418 | 181600 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 94 | 20240418 | 181500 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 95 | 20240418 | 181400 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 96 | 20240418 | 181300 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 97 | 20240418 | 181200 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 98 | 20240418 | 181100 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 99 | 20240418 | 181000 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 100 | 20240418 | 180900 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 101 | 20240418 | 180800 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 102 | 20240418 | 180700 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 103 | 20240418 | 180600 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 104 | 20240418 | 180500 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 105 | 20240418 | 180400 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 106 | 20240418 | 180300 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 107 | 20240418 | 180200 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 108 | 20240418 | 180100 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 109 | 20240418 | 180000 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 110 | 20240418 | 175900 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 111 | 20240418 | 175800 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 112 | 20240418 | 175700 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 113 | 20240418 | 175600 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 114 | 20240418 | 175500 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 115 | 20240418 | 175400 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 116 | 20240418 | 175300 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 117 | 20240418 | 175200 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 118 | 20240418 | 175100 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 119 | 20240418 | 175000 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 120 | 20240418 | 174900 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 121 | 20240418 | 174800 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 122 | 20240418 | 174700 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 2893 |
| 123 | 20240418 | 174600 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 124 | 20240418 | 174500 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 125 | 20240418 | 174400 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 126 | 20240418 | 174300 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 127 | 20240418 | 174200 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 128 | 20240418 | 174100 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 129 | 20240418 | 174000 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 130 | 20240418 | 173900 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 131 | 20240418 | 173800 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 132 | 20240418 | 173700 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 133 | 20240418 | 173600 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 134 | 20240418 | 173500 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 135 | 20240418 | 173400 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 136 | 20240418 | 173300 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 137 | 20240418 | 173200 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 138 | 20240418 | 173100 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 139 | 20240418 | 173000 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 140 | 20240418 | 172900 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 141 | 20240418 | 172800 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 142 | 20240418 | 172700 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 143 | 20240418 | 172600 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 144 | 20240418 | 172500 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 145 | 20240418 | 172400 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 146 | 20240418 | 172300 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 147 | 20240418 | 172200 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 148 | 20240418 | 172100 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 149 | 20240418 | 172000 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 150 | 20240418 | 171900 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 151 | 20240418 | 171800 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 152 | 20240418 | 171700 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 2893 |
| 153 | 20240418 | 171600 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 154 | 20240418 | 171500 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 155 | 20240418 | 171400 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 156 | 20240418 | 171300 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 157 | 20240418 | 171200 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 158 | 20240418 | 171100 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 159 | 20240418 | 171000 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 160 | 20240418 | 170900 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 161 | 20240418 | 170800 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 162 | 20240418 | 170700 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 163 | 20240418 | 170600 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 164 | 20240418 | 170500 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 165 | 20240418 | 170400 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 166 | 20240418 | 170300 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 167 | 20240418 | 170200 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 168 | 20240418 | 170100 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 169 | 20240418 | 170000 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 170 | 20240418 | 165900 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 171 | 20240418 | 165800 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 172 | 20240418 | 165700 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 173 | 20240418 | 165600 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 174 | 20240418 | 165500 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 175 | 20240418 | 165400 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 176 | 20240418 | 165300 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 177 | 20240418 | 165200 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 178 | 20240418 | 165100 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 179 | 20240418 | 165000 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 180 | 20240418 | 164900 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 181 | 20240418 | 164800 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 182 | 20240418 | 164700 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 2893 |
| 183 | 20240418 | 164600 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 184 | 20240418 | 164500 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 185 | 20240418 | 164400 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 186 | 20240418 | 164300 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 187 | 20240418 | 164200 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 188 | 20240418 | 164100 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 189 | 20240418 | 164000 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 190 | 20240418 | 163900 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 191 | 20240418 | 163800 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 192 | 20240418 | 163700 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 193 | 20240418 | 163600 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 194 | 20240418 | 163500 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 195 | 20240418 | 163400 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 196 | 20240418 | 163300 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 197 | 20240418 | 163200 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 198 | 20240418 | 163100 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 199 | 20240418 | 163000 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 200 | 20240418 | 162900 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 201 | 20240418 | 162800 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 202 | 20240418 | 162700 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 203 | 20240418 | 162600 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 204 | 20240418 | 162500 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 205 | 20240418 | 162400 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 206 | 20240418 | 162300 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 207 | 20240418 | 162200 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 208 | 20240418 | 162100 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 209 | 20240418 | 162000 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 210 | 20240418 | 161900 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 211 | 20240418 | 161800 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 212 | 20240418 | 161700 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 2893 |
| 213 | 20240418 | 161600 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 214 | 20240418 | 161500 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 215 | 20240418 | 161400 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 216 | 20240418 | 161300 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 217 | 20240418 | 161200 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 218 | 20240418 | 161100 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 219 | 20240418 | 161000 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 220 | 20240418 | 160900 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 221 | 20240418 | 160800 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 222 | 20240418 | 160700 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 223 | 20240418 | 160600 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 224 | 20240418 | 160500 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 225 | 20240418 | 160400 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 226 | 20240418 | 160300 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 227 | 20240418 | 160200 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 228 | 20240418 | 160100 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 229 | 20240418 | 160000 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 230 | 20240418 | 155900 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 231 | 20240418 | 155800 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 232 | 20240418 | 155700 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 233 | 20240418 | 155600 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 234 | 20240418 | 155500 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 235 | 20240418 | 155400 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 236 | 20240418 | 155300 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 237 | 20240418 | 155200 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 238 | 20240418 | 155100 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 239 | 20240418 | 155000 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 240 | 20240418 | 154900 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 241 | 20240418 | 154800 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 242 | 20240418 | 154700 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 2893 |
| 243 | 20240418 | 154600 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 244 | 20240418 | 154500 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 245 | 20240418 | 154400 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 246 | 20240418 | 154300 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 247 | 20240418 | 154200 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 248 | 20240418 | 154100 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 249 | 20240418 | 154000 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 250 | 20240418 | 153900 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 251 | 20240418 | 153800 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 252 | 20240418 | 153700 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 253 | 20240418 | 153600 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 254 | 20240418 | 153500 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 255 | 20240418 | 153400 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 256 | 20240418 | 153300 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 257 | 20240418 | 153200 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 258 | 20240418 | 153100 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 259 | 20240418 | 153000 | 2406879650 | 22100 | 22100 | 22100 | 22100 | 2893 |
| 260 | 20240418 | 152900 | 2342944350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 261 | 20240418 | 152800 | 2342944350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 262 | 20240418 | 152700 | 2342944350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 263 | 20240418 | 152600 | 2342944350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 264 | 20240418 | 152500 | 2342944350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 265 | 20240418 | 152400 | 2342944350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 266 | 20240418 | 152300 | 2342944350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 267 | 20240418 | 152200 | 2342944350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 268 | 20240418 | 152100 | 2342944350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 269 | 20240418 | 152000 | 2342944350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 270 | 20240418 | 151900 | 2342944350 | 22200 | 22150 | 22250 | 22150 | 777 |
| 271 | 20240418 | 151800 | 2325686400 | 22100 | 22150 | 22150 | 22100 | 347 |
| 272 | 20240418 | 151700 | 2318000500 | 22150 | 22100 | 22150 | 22100 | 189 |
| 273 | 20240418 | 151600 | 2313823550 | 22100 | 22150 | 22150 | 22100 | 762 |
| 274 | 20240418 | 151500 | 2296982500 | 22150 | 22100 | 22150 | 22100 | 627 |
| 275 | 20240418 | 151400 | 2283125750 | 22100 | 22100 | 22100 | 22050 | 237 |
| 276 | 20240418 | 151300 | 2277894850 | 22100 | 22100 | 22100 | 22100 | 70 |
| 277 | 20240418 | 151200 | 2276347850 | 22100 | 22100 | 22100 | 22100 | 538 |
| 278 | 20240418 | 151100 | 2264458050 | 22100 | 22050 | 22100 | 22050 | 691 |
| 279 | 20240418 | 151000 | 2249195650 | 22050 | 22100 | 22100 | 22050 | 139 |
| 280 | 20240418 | 150900 | 2246130600 | 22100 | 22100 | 22100 | 22000 | 530 |
| 281 | 20240418 | 150800 | 2234419800 | 22050 | 22050 | 22100 | 22050 | 406 |
| 282 | 20240418 | 150700 | 2225467350 | 22050 | 22050 | 22050 | 22050 | 464 |
| 283 | 20240418 | 150600 | 2215236150 | 22100 | 22150 | 22150 | 22100 | 185 |
| 284 | 20240418 | 150500 | 2211145300 | 22100 | 22150 | 22150 | 22100 | 8 |
| 285 | 20240418 | 150400 | 2210968150 | 22150 | 22100 | 22150 | 22100 | 158 |
| 286 | 20240418 | 150300 | 2207476300 | 22150 | 22200 | 22200 | 22100 | 75 |
| 287 | 20240418 | 150200 | 2205813000 | 22150 | 22150 | 22250 | 22100 | 568 |
| 288 | 20240418 | 150100 | 2193206550 | 22150 | 22150 | 22150 | 22150 | 301 |
| 289 | 20240418 | 150000 | 2186539400 | 22150 | 22100 | 22150 | 22100 | 10 |
| 290 | 20240418 | 145900 | 2186318050 | 22100 | 22100 | 22100 | 22100 | 21 |
| 291 | 20240418 | 145800 | 2185853950 | 22150 | 22150 | 22200 | 22150 | 713 |
| 292 | 20240418 | 145700 | 2170060950 | 22200 | 22100 | 22200 | 22100 | 1502 |
| 293 | 20240418 | 145600 | 2136788000 | 22100 | 22150 | 22150 | 22100 | 209 |
| 294 | 20240418 | 145500 | 2132159000 | 22150 | 22100 | 22150 | 22100 | 1830 |
| 295 | 20240418 | 145400 | 2091715750 | 22100 | 22100 | 22100 | 22100 | 7 |
| 296 | 20240418 | 145300 | 2091561050 | 22100 | 22050 | 22100 | 22050 | 628 |
| 297 | 20240418 | 145200 | 2077713050 | 22050 | 22000 | 22050 | 22000 | 6 |
| 298 | 20240418 | 145100 | 2077581000 | 22050 | 22050 | 22050 | 22050 | 106 |
| 299 | 20240418 | 145000 | 2075243700 | 22050 | 22000 | 22050 | 22000 | 609 |
| 300 | 20240418 | 144900 | 2061845500 | 22000 | 22000 | 22000 | 22000 | 32 |
| 301 | 20240418 | 144800 | 2061141500 | 22000 | 22000 | 22000 | 22000 | 98 |
| 302 | 20240418 | 144700 | 2058985500 | 22050 | 22000 | 22050 | 22000 | 388 |
| 303 | 20240418 | 144600 | 2050435700 | 22000 | 22050 | 22050 | 22000 | 20 |
| 304 | 20240418 | 144500 | 2049995650 | 22050 | 22000 | 22050 | 22000 | 78 |
| 305 | 20240418 | 144400 | 2048278150 | 22050 | 22050 | 22050 | 22050 | 15 |
| 306 | 20240418 | 144300 | 2047947400 | 22050 | 22050 | 22050 | 22050 | 2 |
| 307 | 20240418 | 144200 | 2047903300 | 22050 | 22050 | 22050 | 22050 | 0 |
| 308 | 20240418 | 144100 | 2047903300 | 22050 | 22050 | 22050 | 22050 | 30 |
| 309 | 20240418 | 144000 | 2047241800 | 22000 | 22000 | 22000 | 22000 | 611 |
| 310 | 20240418 | 143900 | 2033799800 | 22000 | 21950 | 22000 | 21950 | 1123 |
| 311 | 20240418 | 143800 | 2009149850 | 21900 | 21950 | 21950 | 21900 | 197 |
| 312 | 20240418 | 143700 | 2004826250 | 21900 | 21900 | 21900 | 21900 | 140 |
| 313 | 20240418 | 143600 | 2001760250 | 21950 | 21950 | 21950 | 21950 | 2 |
| 314 | 20240418 | 143500 | 2001716350 | 21950 | 21950 | 21950 | 21950 | 2 |
| 315 | 20240418 | 143400 | 2001672450 | 21950 | 21950 | 21950 | 21900 | 321 |
| 316 | 20240418 | 143300 | 1994626600 | 21950 | 21950 | 22000 | 21950 | 203 |
| 317 | 20240418 | 143200 | 1990170650 | 22000 | 22000 | 22000 | 22000 | 3 |
| 318 | 20240418 | 143100 | 1990104650 | 22000 | 21950 | 22000 | 21950 | 348 |
| 319 | 20240418 | 143000 | 1982463450 | 21950 | 21950 | 21950 | 21950 | 9 |
| 320 | 20240418 | 142900 | 1982265900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 321 | 20240418 | 142800 | 1982265900 | 21950 | 21900 | 21950 | 21900 | 657 |
| 322 | 20240418 | 142700 | 1967877400 | 21900 | 21950 | 21950 | 21900 | 291 |
| 323 | 20240418 | 142600 | 1961504400 | 21950 | 21950 | 21950 | 21900 | 137 |
| 324 | 20240418 | 142500 | 1958502000 | 22000 | 21950 | 22000 | 21950 | 103 |
| 325 | 20240418 | 142400 | 1956241050 | 21950 | 21950 | 21950 | 21950 | 121 |
| 326 | 20240418 | 142300 | 1953585100 | 22000 | 22000 | 22000 | 22000 | 1 |
| 327 | 20240418 | 142200 | 1953563100 | 22000 | 22000 | 22000 | 22000 | 63 |
| 328 | 20240418 | 142100 | 1952177100 | 21950 | 21950 | 21950 | 21950 | 12 |
| 329 | 20240418 | 142000 | 1951913700 | 22000 | 22000 | 22000 | 22000 | 35 |
| 330 | 20240418 | 141900 | 1951143700 | 21950 | 21950 | 21950 | 21900 | 92 |
| 331 | 20240418 | 141800 | 1949124950 | 21950 | 21950 | 21950 | 21950 | 2 |
| 332 | 20240418 | 141700 | 1949081050 | 21950 | 21950 | 22000 | 21950 | 599 |
| 333 | 20240418 | 141600 | 1935932950 | 21950 | 22000 | 22000 | 21950 | 12 |
| 334 | 20240418 | 141500 | 1935669450 | 22000 | 21950 | 22000 | 21950 | 22 |
| 335 | 20240418 | 141400 | 1935186250 | 22000 | 22000 | 22000 | 21950 | 172 |
| 336 | 20240418 | 141300 | 1931403250 | 22000 | 22050 | 22050 | 22000 | 17 |
| 337 | 20240418 | 141200 | 1931029150 | 22050 | 22050 | 22050 | 22050 | 21 |
| 338 | 20240418 | 141100 | 1930566100 | 22050 | 22050 | 22050 | 22050 | 10 |
| 339 | 20240418 | 141000 | 1930345600 | 22000 | 22050 | 22050 | 22000 | 5 |
| 340 | 20240418 | 140900 | 1930235400 | 22050 | 22000 | 22050 | 22000 | 761 |
| 341 | 20240418 | 140800 | 1913493200 | 21950 | 22000 | 22000 | 21950 | 581 |
| 342 | 20240418 | 140700 | 1900712750 | 22000 | 22000 | 22000 | 22000 | 1 |
| 343 | 20240418 | 140600 | 1900690750 | 21950 | 21850 | 21950 | 21850 | 1407 |
| 344 | 20240418 | 140500 | 1869849800 | 21900 | 21850 | 21900 | 21850 | 24 |
| 345 | 20240418 | 140400 | 1869325350 | 21900 | 21850 | 21900 | 21850 | 15 |
| 346 | 20240418 | 140300 | 1868997500 | 21900 | 21900 | 21900 | 21900 | 9 |
| 347 | 20240418 | 140200 | 1868800400 | 21900 | 21850 | 21900 | 21850 | 370 |
| 348 | 20240418 | 140100 | 1860715550 | 21900 | 21850 | 21900 | 21850 | 92 |
| 349 | 20240418 | 140000 | 1858705250 | 21850 | 21900 | 21900 | 21850 | 20 |
| 350 | 20240418 | 135900 | 1858267950 | 21900 | 21900 | 21900 | 21900 | 104 |
| 351 | 20240418 | 135800 | 1855990350 | 21850 | 21900 | 21900 | 21850 | 5 |
| 352 | 20240418 | 135700 | 1855881000 | 21900 | 21900 | 21900 | 21900 | 12 |
| 353 | 20240418 | 135600 | 1855618200 | 21900 | 21900 | 21900 | 21850 | 12 |
| 354 | 20240418 | 135500 | 1855355750 | 21900 | 21900 | 21900 | 21850 | 11 |
| 355 | 20240418 | 135400 | 1855115200 | 21850 | 21900 | 21900 | 21850 | 71 |
| 356 | 20240418 | 135300 | 1853563800 | 21850 | 21800 | 21850 | 21800 | 397 |
| 357 | 20240418 | 135200 | 1844903900 | 21750 | 21700 | 21750 | 21700 | 575 |
| 358 | 20240418 | 135100 | 1832398300 | 21750 | 21700 | 21750 | 21700 | 21 |
| 359 | 20240418 | 135000 | 1831942000 | 21750 | 21750 | 21750 | 21700 | 22 |
| 360 | 20240418 | 134900 | 1831464150 | 21750 | 21750 | 21750 | 21750 | 1 |
| 361 | 20240418 | 134800 | 1831442400 | 21700 | 21700 | 21750 | 21700 | 215 |
| 362 | 20240418 | 134700 | 1826776800 | 21750 | 21800 | 21800 | 21750 | 1408 |
| 363 | 20240418 | 134600 | 1796152750 | 21800 | 21800 | 21800 | 21800 | 1 |
| 364 | 20240418 | 134500 | 1796130950 | 21750 | 21800 | 21800 | 21750 | 26 |
| 365 | 20240418 | 134400 | 1795564650 | 21800 | 21800 | 21800 | 21800 | 57 |
| 366 | 20240418 | 134300 | 1794322050 | 21750 | 21800 | 21800 | 21750 | 2 |
| 367 | 20240418 | 134200 | 1794278500 | 21800 | 21800 | 21800 | 21800 | 21 |
| 368 | 20240418 | 134100 | 1793820700 | 21750 | 21800 | 21800 | 21750 | 353 |
| 369 | 20240418 | 134000 | 1786140700 | 21800 | 21800 | 21850 | 21800 | 123 |
| 370 | 20240418 | 133900 | 1783458300 | 21800 | 21800 | 21800 | 21800 | 534 |
| 371 | 20240418 | 133800 | 1771817100 | 21800 | 21800 | 21800 | 21800 | 29 |
| 372 | 20240418 | 133700 | 1771184900 | 21800 | 21800 | 21800 | 21800 | 236 |
| 373 | 20240418 | 133600 | 1766040100 | 21800 | 21800 | 21800 | 21800 | 241 |
| 374 | 20240418 | 133500 | 1760786300 | 21800 | 21800 | 21800 | 21800 | 124 |
| 375 | 20240418 | 133400 | 1758083100 | 21800 | 21750 | 21800 | 21750 | 540 |
| 376 | 20240418 | 133300 | 1746335300 | 21750 | 21700 | 21750 | 21700 | 231 |
| 377 | 20240418 | 133200 | 1741322250 | 21700 | 21700 | 21700 | 21700 | 1 |
| 378 | 20240418 | 133100 | 1741300550 | 21700 | 21700 | 21700 | 21650 | 142 |
| 379 | 20240418 | 133000 | 1738221400 | 21700 | 21700 | 21700 | 21700 | 11 |
| 380 | 20240418 | 132900 | 1737982700 | 21700 | 21650 | 21700 | 21650 | 289 |
| 381 | 20240418 | 132800 | 1731722700 | 21650 | 21550 | 21650 | 21550 | 1156 |
| 382 | 20240418 | 132700 | 1706779550 | 21550 | 21450 | 21550 | 21450 | 371 |
| 383 | 20240418 | 132600 | 1698809550 | 21450 | 21450 | 21500 | 21450 | 95 |
| 384 | 20240418 | 132500 | 1696771700 | 21500 | 21500 | 21500 | 21450 | 20 |
| 385 | 20240418 | 132400 | 1696342350 | 21500 | 21550 | 21550 | 21500 | 198 |
| 386 | 20240418 | 132300 | 1692085300 | 21500 | 21550 | 21550 | 21500 | 15 |
| 387 | 20240418 | 132200 | 1691762700 | 21550 | 21550 | 21550 | 21500 | 18 |
| 388 | 20240418 | 132100 | 1691375450 | 21550 | 21550 | 21550 | 21500 | 502 |
| 389 | 20240418 | 132000 | 1680582350 | 21500 | 21550 | 21550 | 21500 | 33 |
| 390 | 20240418 | 131900 | 1679872700 | 21500 | 21500 | 21550 | 21500 | 53 |
| 391 | 20240418 | 131800 | 1678733100 | 21500 | 21550 | 21550 | 21500 | 6 |
| 392 | 20240418 | 131700 | 1678603900 | 21550 | 21550 | 21550 | 21550 | 11 |
| 393 | 20240418 | 131600 | 1678366850 | 21550 | 21550 | 21550 | 21500 | 243 |
| 394 | 20240418 | 131500 | 1673130300 | 21500 | 21450 | 21500 | 21450 | 154 |
| 395 | 20240418 | 131400 | 1669820950 | 21450 | 21400 | 21450 | 21400 | 50 |
| 396 | 20240418 | 131300 | 1668748500 | 21450 | 21400 | 21450 | 21400 | 345 |
| 397 | 20240418 | 131200 | 1661365450 | 21450 | 21400 | 21450 | 21400 | 359 |
| 398 | 20240418 | 131100 | 1653681300 | 21350 | 21350 | 21400 | 21350 | 950 |
| 399 | 20240418 | 131000 | 1633374750 | 21350 | 21400 | 21400 | 21350 | 1041 |
| 400 | 20240418 | 130900 | 1611136800 | 21450 | 21400 | 21450 | 21400 | 1020 |
| 401 | 20240418 | 130800 | 1589308650 | 21450 | 21400 | 21450 | 21400 | 406 |
| 402 | 20240418 | 130700 | 1580620150 | 21450 | 21500 | 21500 | 21450 | 590 |
| 403 | 20240418 | 130600 | 1567964500 | 21500 | 21500 | 21500 | 21500 | 4 |
| 404 | 20240418 | 130500 | 1567878500 | 21450 | 21500 | 21500 | 21450 | 320 |
| 405 | 20240418 | 130400 | 1561012900 | 21500 | 21500 | 21500 | 21500 | 16 |
| 406 | 20240418 | 130300 | 1560668900 | 21500 | 21500 | 21500 | 21500 | 102 |
| 407 | 20240418 | 130200 | 1558475900 | 21450 | 21450 | 21500 | 21450 | 320 |
| 408 | 20240418 | 130100 | 1551601800 | 21500 | 21450 | 21500 | 21400 | 312 |
| 409 | 20240418 | 130000 | 1544918650 | 21450 | 21450 | 21450 | 21450 | 106 |
| 410 | 20240418 | 125900 | 1542644950 | 21400 | 21500 | 21500 | 21400 | 187 |
| 411 | 20240418 | 125800 | 1538642650 | 21400 | 21450 | 21450 | 21400 | 147 |
| 412 | 20240418 | 125700 | 1535495900 | 21450 | 21500 | 21550 | 21450 | 251 |
| 413 | 20240418 | 125600 | 1530108950 | 21500 | 21550 | 21550 | 21500 | 105 |
| 414 | 20240418 | 125500 | 1527851350 | 21500 | 21500 | 21550 | 21500 | 68 |
| 415 | 20240418 | 125400 | 1526389250 | 21500 | 21500 | 21550 | 21500 | 515 |
| 416 | 20240418 | 125300 | 1515316700 | 21450 | 21450 | 21500 | 21450 | 177 |
| 417 | 20240418 | 125200 | 1511520000 | 21450 | 21450 | 21500 | 21400 | 693 |
| 418 | 20240418 | 125100 | 1496670550 | 21450 | 21500 | 21500 | 21450 | 3509 |
| 419 | 20240418 | 125000 | 1421297600 | 21550 | 21550 | 21550 | 21500 | 51 |
| 420 | 20240418 | 124900 | 1420200700 | 21550 | 21550 | 21550 | 21550 | 4 |
| 421 | 20240418 | 124800 | 1420114500 | 21500 | 21500 | 21550 | 21500 | 103 |
| 422 | 20240418 | 124700 | 1417899700 | 21500 | 21550 | 21550 | 21500 | 263 |
| 423 | 20240418 | 124600 | 1412244600 | 21550 | 21550 | 21550 | 21500 | 145 |
| 424 | 20240418 | 124500 | 1409122000 | 21550 | 21550 | 21550 | 21500 | 17 |
| 425 | 20240418 | 124400 | 1408756300 | 21550 | 21500 | 21550 | 21500 | 150 |
| 426 | 20240418 | 124300 | 1405529650 | 21500 | 21550 | 21550 | 21500 | 683 |
| 427 | 20240418 | 124200 | 1390845100 | 21550 | 21500 | 21550 | 21500 | 151 |
| 428 | 20240418 | 124100 | 1387596050 | 21550 | 21550 | 21550 | 21500 | 32 |
| 429 | 20240418 | 124000 | 1386907350 | 21500 | 21600 | 21600 | 21500 | 114 |
| 430 | 20240418 | 123900 | 1384455700 | 21600 | 21600 | 21600 | 21550 | 53 |
| 431 | 20240418 | 123800 | 1383313400 | 21600 | 21500 | 21600 | 21500 | 321 |
| 432 | 20240418 | 123700 | 1376395900 | 21500 | 21550 | 21550 | 21500 | 3074 |
| 433 | 20240418 | 123600 | 1310208950 | 21550 | 21600 | 21600 | 21550 | 103 |
| 434 | 20240418 | 123500 | 1307989100 | 21600 | 21650 | 21650 | 21600 | 8 |
| 435 | 20240418 | 123400 | 1307816200 | 21600 | 21600 | 21600 | 21600 | 4 |
| 436 | 20240418 | 123300 | 1307729800 | 21650 | 21600 | 21650 | 21600 | 21 |
| 437 | 20240418 | 123200 | 1307276150 | 21600 | 21600 | 21650 | 21600 | 42 |
| 438 | 20240418 | 123100 | 1306368700 | 21650 | 21650 | 21650 | 21650 | 16 |
| 439 | 20240418 | 123000 | 1306022300 | 21650 | 21600 | 21650 | 21600 | 1023 |
| 440 | 20240418 | 122900 | 1283875650 | 21600 | 21650 | 21650 | 21550 | 673 |
| 441 | 20240418 | 122800 | 1269343100 | 21650 | 21650 | 21650 | 21600 | 204 |
| 442 | 20240418 | 122700 | 1264936500 | 21650 | 21600 | 21650 | 21600 | 63 |
| 443 | 20240418 | 122600 | 1263575600 | 21600 | 21600 | 21650 | 21600 | 73 |
| 444 | 20240418 | 122500 | 1261998750 | 21650 | 21650 | 21650 | 21650 | 8 |
| 445 | 20240418 | 122400 | 1261825550 | 21650 | 21650 | 21650 | 21650 | 15 |
| 446 | 20240418 | 122300 | 1261500800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 447 | 20240418 | 122200 | 1261500800 | 21600 | 21700 | 21700 | 21600 | 778 |
| 448 | 20240418 | 122100 | 1244695550 | 21650 | 21700 | 21700 | 21650 | 4 |
| 449 | 20240418 | 122000 | 1244608800 | 21700 | 21650 | 21700 | 21650 | 124 |
| 450 | 20240418 | 121900 | 1241922150 | 21650 | 21700 | 21700 | 21650 | 3 |
| 451 | 20240418 | 121800 | 1241857100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 452 | 20240418 | 121700 | 1241857100 | 21600 | 21700 | 21700 | 21600 | 1092 |
| 453 | 20240418 | 121600 | 1218233700 | 21700 | 21700 | 21700 | 21700 | 11 |
| 454 | 20240418 | 121500 | 1217995000 | 21650 | 21650 | 21650 | 21650 | 15 |
| 455 | 20240418 | 121400 | 1217670250 | 21700 | 21650 | 21700 | 21650 | 42 |
| 456 | 20240418 | 121300 | 1216760850 | 21700 | 21700 | 21700 | 21650 | 58 |
| 457 | 20240418 | 121200 | 1215504750 | 21700 | 21700 | 21700 | 21650 | 33 |
| 458 | 20240418 | 121100 | 1214788950 | 21700 | 21650 | 21700 | 21650 | 1010 |
| 459 | 20240418 | 121000 | 1192909850 | 21650 | 21650 | 21700 | 21650 | 228 |
| 460 | 20240418 | 120900 | 1187973600 | 21700 | 21700 | 21700 | 21700 | 8 |
| 461 | 20240418 | 120800 | 1187800000 | 21700 | 21700 | 21700 | 21700 | 3 |
| 462 | 20240418 | 120700 | 1187734900 | 21700 | 21700 | 21700 | 21700 | 1 |
| 463 | 20240418 | 120600 | 1187713200 | 21650 | 21700 | 21700 | 21650 | 38 |
| 464 | 20240418 | 120500 | 1186889200 | 21700 | 21750 | 21750 | 21700 | 413 |
| 465 | 20240418 | 120400 | 1177927050 | 21750 | 21750 | 21750 | 21750 | 11 |
| 466 | 20240418 | 120300 | 1177687800 | 21750 | 21750 | 21750 | 21700 | 295 |
| 467 | 20240418 | 120200 | 1171286050 | 21750 | 21750 | 21750 | 21750 | 4 |
| 468 | 20240418 | 120100 | 1171199050 | 21750 | 21750 | 21750 | 21700 | 111 |
| 469 | 20240418 | 120000 | 1168789800 | 21750 | 21750 | 21750 | 21750 | 5 |
| 470 | 20240418 | 115900 | 1168681050 | 21700 | 21700 | 21700 | 21700 | 183 |
| 471 | 20240418 | 115800 | 1164709950 | 21700 | 21750 | 21750 | 21700 | 204 |
| 472 | 20240418 | 115700 | 1160282950 | 21750 | 21750 | 21750 | 21750 | 7 |
| 473 | 20240418 | 115600 | 1160130700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 474 | 20240418 | 115500 | 1160130700 | 21750 | 21700 | 21750 | 21700 | 2 |
| 475 | 20240418 | 115400 | 1160087250 | 21750 | 21700 | 21750 | 21700 | 5 |
| 476 | 20240418 | 115300 | 1159978550 | 21750 | 21700 | 21750 | 21650 | 2632 |
| 477 | 20240418 | 115200 | 1102972400 | 21650 | 21750 | 21750 | 21650 | 452 |
| 478 | 20240418 | 115100 | 1093180300 | 21750 | 21750 | 21750 | 21750 | 1 |
| 479 | 20240418 | 115000 | 1093158550 | 21750 | 21700 | 21750 | 21700 | 18 |
| 480 | 20240418 | 114900 | 1092767650 | 21750 | 21700 | 21750 | 21700 | 92 |
| 481 | 20240418 | 114800 | 1090771200 | 21650 | 21700 | 21700 | 21650 | 11 |
| 482 | 20240418 | 114700 | 1090533000 | 21650 | 21650 | 21700 | 21650 | 903 |
| 483 | 20240418 | 114600 | 1070982900 | 21650 | 21700 | 21700 | 21650 | 163 |
| 484 | 20240418 | 114500 | 1067453850 | 21700 | 21700 | 21700 | 21650 | 44 |
| 485 | 20240418 | 114400 | 1066500850 | 21750 | 21700 | 21750 | 21650 | 357 |
| 486 | 20240418 | 114300 | 1058768800 | 21750 | 21750 | 21750 | 21750 | 23 |
| 487 | 20240418 | 114200 | 1058268550 | 21750 | 21700 | 21750 | 21700 | 4 |
| 488 | 20240418 | 114100 | 1058181650 | 21650 | 21700 | 21700 | 21650 | 291 |
| 489 | 20240418 | 114000 | 1051867250 | 21750 | 21750 | 21750 | 21750 | 21 |
| 490 | 20240418 | 113900 | 1051410500 | 21750 | 21750 | 21750 | 21750 | 7 |
| 491 | 20240418 | 113800 | 1051258250 | 21750 | 21750 | 21750 | 21750 | 4 |
| 492 | 20240418 | 113700 | 1051171250 | 21750 | 21750 | 21750 | 21700 | 104 |
| 493 | 20240418 | 113600 | 1048911750 | 21700 | 21750 | 21750 | 21700 | 3 |
| 494 | 20240418 | 113500 | 1048846550 | 21700 | 21700 | 21700 | 21700 | 92 |
| 495 | 20240418 | 113400 | 1046850150 | 21750 | 21750 | 21750 | 21750 | 2 |
| 496 | 20240418 | 113300 | 1046806650 | 21650 | 21750 | 21750 | 21650 | 218 |
| 497 | 20240418 | 113200 | 1042076450 | 21750 | 21750 | 21750 | 21750 | 1 |
| 498 | 20240418 | 113100 | 1042054700 | 21700 | 21700 | 21700 | 21700 | 109 |
| 499 | 20240418 | 113000 | 1039689400 | 21700 | 21750 | 21750 | 21700 | 14 |
| 500 | 20240418 | 112900 | 1039385400 | 21750 | 21750 | 21750 | 21750 | 1 |
| 501 | 20240418 | 112800 | 1039363650 | 21750 | 21800 | 21800 | 21750 | 6 |
| 502 | 20240418 | 112700 | 1039232900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 503 | 20240418 | 112600 | 1039232900 | 21650 | 21750 | 21750 | 21650 | 140 |
| 504 | 20240418 | 112500 | 1036195700 | 21800 | 21750 | 21800 | 21700 | 502 |
| 505 | 20240418 | 112400 | 1025302000 | 21700 | 21800 | 21800 | 21700 | 685 |
| 506 | 20240418 | 112300 | 1010430800 | 21800 | 21800 | 21800 | 21800 | 2 |
| 507 | 20240418 | 112200 | 1010387200 | 21800 | 21700 | 21800 | 21700 | 134 |
| 508 | 20240418 | 112100 | 1007479100 | 21750 | 21750 | 21750 | 21750 | 347 |
| 509 | 20240418 | 112000 | 999931850 | 21750 | 21800 | 21800 | 21750 | 1166 |
| 510 | 20240418 | 111900 | 974570550 | 21800 | 21800 | 21850 | 21800 | 283 |
| 511 | 20240418 | 111800 | 968401000 | 21850 | 21800 | 21850 | 21800 | 52 |
| 512 | 20240418 | 111700 | 967267300 | 21850 | 21850 | 21850 | 21850 | 1 |
| 513 | 20240418 | 111600 | 967245450 | 21800 | 21850 | 21850 | 21800 | 351 |
| 514 | 20240418 | 111500 | 959593600 | 21850 | 21800 | 21850 | 21800 | 190 |
| 515 | 20240418 | 111400 | 955451400 | 21800 | 21850 | 21850 | 21800 | 94 |
| 516 | 20240418 | 111300 | 953402150 | 21850 | 21850 | 21850 | 21850 | 273 |
| 517 | 20240418 | 111200 | 947437100 | 21900 | 21900 | 21900 | 21900 | 107 |
| 518 | 20240418 | 111100 | 945093800 | 21900 | 21900 | 21900 | 21900 | 33 |
| 519 | 20240418 | 111000 | 944371100 | 21950 | 21950 | 21950 | 21900 | 57 |
| 520 | 20240418 | 110900 | 943122700 | 21950 | 21950 | 21950 | 21950 | 8 |
| 521 | 20240418 | 110800 | 942947100 | 21950 | 21950 | 21950 | 21950 | 30 |
| 522 | 20240418 | 110700 | 942288600 | 21950 | 21900 | 21950 | 21900 | 35 |
| 523 | 20240418 | 110600 | 941520900 | 21900 | 21900 | 21900 | 21900 | 4 |
| 524 | 20240418 | 110500 | 941433300 | 21900 | 21900 | 21900 | 21900 | 553 |
| 525 | 20240418 | 110400 | 929322600 | 21900 | 21900 | 21900 | 21900 | 126 |
| 526 | 20240418 | 110300 | 926563200 | 21900 | 21900 | 21900 | 21900 | 10 |
| 527 | 20240418 | 110200 | 926344200 | 21900 | 21900 | 21900 | 21900 | 2 |
| 528 | 20240418 | 110100 | 926300400 | 21850 | 21850 | 21900 | 21850 | 79 |
| 529 | 20240418 | 110000 | 924574050 | 21850 | 21850 | 21850 | 21850 | 108 |
| 530 | 20240418 | 105900 | 922214250 | 21850 | 21850 | 21850 | 21850 | 103 |
| 531 | 20240418 | 105800 | 919963700 | 21850 | 21850 | 21850 | 21850 | 3 |
| 532 | 20240418 | 105700 | 919898150 | 21850 | 21850 | 21850 | 21850 | 6 |
| 533 | 20240418 | 105600 | 919767050 | 21850 | 21850 | 21850 | 21800 | 6 |
| 534 | 20240418 | 105500 | 919636100 | 21850 | 21850 | 21850 | 21850 | 8 |
| 535 | 20240418 | 105400 | 919461300 | 21850 | 21800 | 21850 | 21800 | 572 |
| 536 | 20240418 | 105300 | 906976600 | 21800 | 21850 | 21850 | 21800 | 16 |
| 537 | 20240418 | 105200 | 906627500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 538 | 20240418 | 105100 | 906627500 | 21800 | 21900 | 21900 | 21750 | 1281 |
| 539 | 20240418 | 105000 | 878715050 | 21900 | 21900 | 21900 | 21900 | 6 |
| 540 | 20240418 | 104900 | 878583650 | 21900 | 21900 | 21900 | 21850 | 11 |
| 541 | 20240418 | 104800 | 878342800 | 21900 | 21850 | 21900 | 21850 | 588 |
| 542 | 20240418 | 104700 | 865494850 | 21850 | 21850 | 21850 | 21850 | 32 |
| 543 | 20240418 | 104600 | 864795650 | 21800 | 21800 | 21800 | 21800 | 64 |
| 544 | 20240418 | 104500 | 863400450 | 21800 | 21800 | 21850 | 21800 | 223 |
| 545 | 20240418 | 104400 | 858539000 | 21800 | 21850 | 21850 | 21800 | 102 |
| 546 | 20240418 | 104300 | 856315250 | 21850 | 21900 | 21900 | 21850 | 282 |
| 547 | 20240418 | 104200 | 850151850 | 21900 | 21900 | 21900 | 21800 | 19 |
| 548 | 20240418 | 104100 | 849736850 | 21900 | 21850 | 21900 | 21850 | 36 |
| 549 | 20240418 | 104000 | 848950150 | 21850 | 21850 | 21900 | 21800 | 679 |
| 550 | 20240418 | 103900 | 834129900 | 21850 | 21900 | 21900 | 21850 | 6 |
| 551 | 20240418 | 103800 | 833998750 | 21900 | 21900 | 21900 | 21900 | 9 |
| 552 | 20240418 | 103700 | 833801650 | 21900 | 21900 | 21900 | 21900 | 3 |
| 553 | 20240418 | 103600 | 833735950 | 21850 | 21850 | 21850 | 21850 | 2 |
| 554 | 20240418 | 103500 | 833692250 | 21900 | 21850 | 21900 | 21850 | 133 |
| 555 | 20240418 | 103400 | 830786150 | 21850 | 21900 | 21900 | 21850 | 633 |
| 556 | 20240418 | 103300 | 816954800 | 21900 | 21900 | 21900 | 21900 | 45 |
| 557 | 20240418 | 103200 | 815969300 | 21900 | 21900 | 21950 | 21900 | 496 |
| 558 | 20240418 | 103100 | 805089700 | 21900 | 21900 | 21950 | 21900 | 21 |
| 559 | 20240418 | 103000 | 804629700 | 21850 | 21900 | 21900 | 21850 | 145 |
| 560 | 20240418 | 102900 | 801460550 | 21950 | 21900 | 21950 | 21900 | 302 |
| 561 | 20240418 | 102800 | 794846650 | 21900 | 21900 | 21900 | 21900 | 509 |
| 562 | 20240418 | 102700 | 783699550 | 21900 | 21900 | 21900 | 21850 | 271 |
| 563 | 20240418 | 102600 | 777764700 | 21900 | 21850 | 21900 | 21850 | 103 |
| 564 | 20240418 | 102500 | 775514000 | 21900 | 21950 | 21950 | 21900 | 476 |
| 565 | 20240418 | 102400 | 765089500 | 21950 | 22050 | 22050 | 21950 | 536 |
| 566 | 20240418 | 102300 | 753324150 | 22000 | 22000 | 22000 | 22000 | 5 |
| 567 | 20240418 | 102200 | 753214150 | 22000 | 22000 | 22000 | 22000 | 1 |
| 568 | 20240418 | 102100 | 753192150 | 22000 | 22050 | 22050 | 22000 | 42 |
| 569 | 20240418 | 102000 | 752268100 | 22000 | 22000 | 22100 | 22000 | 200 |
| 570 | 20240418 | 101900 | 747863500 | 22000 | 21950 | 22000 | 21900 | 944 |
| 571 | 20240418 | 101800 | 727125200 | 21900 | 21950 | 21950 | 21900 | 11 |
| 572 | 20240418 | 101700 | 726883800 | 21950 | 21950 | 21950 | 21900 | 334 |
| 573 | 20240418 | 101600 | 719554100 | 21950 | 21950 | 21950 | 21950 | 3 |
| 574 | 20240418 | 101500 | 719488250 | 21950 | 21950 | 21950 | 21950 | 36 |
| 575 | 20240418 | 101400 | 718698050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 576 | 20240418 | 101300 | 718698050 | 21900 | 22000 | 22000 | 21900 | 614 |
| 577 | 20240418 | 101200 | 705249000 | 22000 | 22000 | 22000 | 21900 | 761 |
| 578 | 20240418 | 101100 | 688561450 | 22000 | 21950 | 22000 | 21950 | 33 |
| 579 | 20240418 | 101000 | 687836950 | 21950 | 21950 | 22000 | 21950 | 123 |
| 580 | 20240418 | 100900 | 685136750 | 22000 | 21950 | 22000 | 21950 | 53 |
| 581 | 20240418 | 100800 | 683973250 | 22000 | 22000 | 22000 | 21950 | 108 |
| 582 | 20240418 | 100700 | 681602350 | 22000 | 22000 | 22000 | 22000 | 29 |
| 583 | 20240418 | 100600 | 680964350 | 22000 | 22000 | 22000 | 22000 | 7 |
| 584 | 20240418 | 100500 | 680810350 | 22000 | 22000 | 22000 | 22000 | 139 |
| 585 | 20240418 | 100400 | 677752350 | 22000 | 22000 | 22000 | 22000 | 363 |
| 586 | 20240418 | 100300 | 669766350 | 22000 | 21950 | 22000 | 21950 | 10 |
| 587 | 20240418 | 100200 | 669546400 | 22000 | 22000 | 22000 | 22000 | 3 |
| 588 | 20240418 | 100100 | 669480400 | 21950 | 22000 | 22000 | 21950 | 104 |
| 589 | 20240418 | 100000 | 667194400 | 21950 | 21950 | 22000 | 21950 | 40 |
| 590 | 20240418 | 095900 | 666316250 | 22000 | 22000 | 22000 | 21950 | 5 |
| 591 | 20240418 | 095800 | 666206300 | 22000 | 21950 | 22000 | 21950 | 280 |
| 592 | 20240418 | 095700 | 660047050 | 22000 | 22000 | 22000 | 22000 | 162 |
| 593 | 20240418 | 095600 | 656483050 | 22000 | 21950 | 22000 | 21950 | 62 |
| 594 | 20240418 | 095500 | 655121850 | 21950 | 21950 | 22000 | 21950 | 118 |
| 595 | 20240418 | 095400 | 652531550 | 22000 | 22000 | 22050 | 22000 | 331 |
| 596 | 20240418 | 095300 | 645248950 | 22100 | 22100 | 22100 | 22000 | 25 |
| 597 | 20240418 | 095200 | 644698450 | 22100 | 22000 | 22100 | 21950 | 120 |
| 598 | 20240418 | 095100 | 642058250 | 22000 | 22050 | 22050 | 22000 | 155 |
| 599 | 20240418 | 095000 | 638642800 | 22050 | 22000 | 22050 | 21950 | 676 |
| 600 | 20240418 | 094900 | 623773650 | 22000 | 22000 | 22000 | 21950 | 10 |
| 601 | 20240418 | 094800 | 623553900 | 22000 | 21950 | 22000 | 21950 | 29 |
| 602 | 20240418 | 094700 | 622916450 | 21950 | 22000 | 22000 | 21950 | 69 |
| 603 | 20240418 | 094600 | 621400550 | 22000 | 22000 | 22050 | 22000 | 273 |
| 604 | 20240418 | 094500 | 615394500 | 22050 | 22000 | 22050 | 22000 | 8 |
| 605 | 20240418 | 094400 | 615218300 | 22050 | 22050 | 22050 | 22000 | 132 |
| 606 | 20240418 | 094300 | 612313700 | 22050 | 22050 | 22050 | 22050 | 1 |
| 607 | 20240418 | 094200 | 612291650 | 22100 | 22050 | 22100 | 22000 | 152 |
| 608 | 20240418 | 094100 | 608942050 | 22050 | 22150 | 22150 | 22050 | 2592 |
| 609 | 20240418 | 094000 | 551773050 | 22150 | 22150 | 22150 | 22100 | 276 |
| 610 | 20240418 | 093900 | 545659700 | 22150 | 22150 | 22150 | 22150 | 31 |
| 611 | 20240418 | 093800 | 544973050 | 22100 | 22100 | 22100 | 22100 | 169 |
| 612 | 20240418 | 093700 | 541238150 | 22150 | 22100 | 22150 | 22100 | 49 |
| 613 | 20240418 | 093600 | 540155150 | 22100 | 22100 | 22100 | 22100 | 104 |
| 614 | 20240418 | 093500 | 537856750 | 22100 | 22150 | 22150 | 22100 | 162 |
| 615 | 20240418 | 093400 | 534274950 | 22150 | 22100 | 22150 | 22050 | 333 |
| 616 | 20240418 | 093300 | 526915600 | 22150 | 22150 | 22150 | 22150 | 12 |
| 617 | 20240418 | 093200 | 526649800 | 22150 | 22100 | 22150 | 22100 | 769 |
| 618 | 20240418 | 093100 | 509643500 | 22100 | 22100 | 22150 | 22100 | 462 |
| 619 | 20240418 | 093000 | 499420300 | 22150 | 22150 | 22150 | 22100 | 412 |
| 620 | 20240418 | 092900 | 490314950 | 22150 | 22100 | 22150 | 22100 | 260 |
| 621 | 20240418 | 092800 | 484562350 | 22100 | 22050 | 22100 | 22050 | 200 |
| 622 | 20240418 | 092700 | 480148950 | 22050 | 22050 | 22050 | 21950 | 270 |
| 623 | 20240418 | 092600 | 474219850 | 21950 | 22000 | 22000 | 21950 | 248 |
| 624 | 20240418 | 092500 | 468776050 | 22000 | 21950 | 22000 | 21950 | 147 |
| 625 | 20240418 | 092400 | 465542750 | 22000 | 22000 | 22000 | 22000 | 1 |
| 626 | 20240418 | 092300 | 465520750 | 21950 | 21900 | 21950 | 21900 | 982 |
| 627 | 20240418 | 092200 | 443999900 | 21900 | 22000 | 22000 | 21900 | 424 |
| 628 | 20240418 | 092100 | 434694500 | 21950 | 22050 | 22050 | 21950 | 111 |
| 629 | 20240418 | 092000 | 432254750 | 22050 | 21950 | 22050 | 21950 | 343 |
| 630 | 20240418 | 091900 | 424725800 | 22050 | 22100 | 22100 | 21950 | 964 |
| 631 | 20240418 | 091800 | 403499100 | 22150 | 22150 | 22150 | 22050 | 472 |
| 632 | 20240418 | 091700 | 393057800 | 22150 | 22150 | 22150 | 22150 | 3 |
| 633 | 20240418 | 091600 | 392991350 | 22100 | 22100 | 22100 | 22100 | 372 |
| 634 | 20240418 | 091500 | 384770150 | 22100 | 22050 | 22100 | 22050 | 49 |
| 635 | 20240418 | 091400 | 383689450 | 22050 | 22050 | 22050 | 22000 | 1923 |
| 636 | 20240418 | 091300 | 341361700 | 22100 | 22050 | 22100 | 22050 | 177 |
| 637 | 20240418 | 091200 | 337450300 | 22050 | 22150 | 22150 | 22050 | 557 |
| 638 | 20240418 | 091100 | 325163150 | 22100 | 22150 | 22150 | 22100 | 638 |
| 639 | 20240418 | 091000 | 311055600 | 22150 | 22150 | 22150 | 22150 | 213 |
| 640 | 20240418 | 090900 | 306337650 | 22200 | 22150 | 22200 | 22150 | 468 |
| 641 | 20240418 | 090800 | 295970550 | 22150 | 22150 | 22150 | 22150 | 434 |
| 642 | 20240418 | 090700 | 286357450 | 22200 | 22200 | 22200 | 22200 | 238 |
| 643 | 20240418 | 090600 | 281073850 | 22200 | 22150 | 22250 | 22150 | 1013 |
| 644 | 20240418 | 090500 | 258583200 | 22150 | 22000 | 22150 | 22000 | 584 |
| 645 | 20240418 | 090400 | 245687300 | 22100 | 22000 | 22100 | 22000 | 24 |
| 646 | 20240418 | 090300 | 245157200 | 22000 | 22000 | 22100 | 22000 | 212 |
| 647 | 20240418 | 090200 | 240488600 | 21950 | 21950 | 22050 | 21900 | 920 |
| 648 | 20240418 | 090100 | 220282900 | 22000 | 22250 | 22250 | 21300 | 6109 |
| 649 | 20240418 | 090000 | 87251850 | 22250 | 22350 | 22350 | 22200 | 3904 |