35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240419 | 195200 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 8943 |
| 3 | 20240419 | 195100 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 4 | 20240419 | 195000 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 5 | 20240419 | 194900 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 6 | 20240419 | 194800 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 7 | 20240419 | 194700 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 8 | 20240419 | 194600 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 9 | 20240419 | 194500 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 10 | 20240419 | 194400 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 11 | 20240419 | 194300 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 12 | 20240419 | 194200 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 13 | 20240419 | 194100 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 14 | 20240419 | 194000 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 15 | 20240419 | 193900 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 16 | 20240419 | 193800 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 17 | 20240419 | 193700 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 18 | 20240419 | 193600 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 19 | 20240419 | 193500 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 20 | 20240419 | 193400 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 21 | 20240419 | 193300 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 22 | 20240419 | 193200 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 23 | 20240419 | 193100 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 24 | 20240419 | 193000 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 25 | 20240419 | 192900 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 26 | 20240419 | 192800 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 27 | 20240419 | 192700 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 28 | 20240419 | 192600 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 29 | 20240419 | 192500 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 30 | 20240419 | 192400 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 31 | 20240419 | 192300 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 32 | 20240419 | 192200 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 8943 |
| 33 | 20240419 | 192100 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 34 | 20240419 | 192000 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 35 | 20240419 | 191900 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 36 | 20240419 | 191800 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 37 | 20240419 | 191700 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 38 | 20240419 | 191600 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 39 | 20240419 | 191500 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 40 | 20240419 | 191400 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 41 | 20240419 | 191300 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 42 | 20240419 | 191200 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 43 | 20240419 | 191100 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 44 | 20240419 | 191000 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 45 | 20240419 | 190900 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 46 | 20240419 | 190800 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 47 | 20240419 | 190700 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 48 | 20240419 | 190600 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 49 | 20240419 | 190500 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 50 | 20240419 | 190400 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 51 | 20240419 | 190300 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 52 | 20240419 | 190200 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 53 | 20240419 | 190100 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 54 | 20240419 | 190000 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 55 | 20240419 | 185900 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 56 | 20240419 | 185800 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 57 | 20240419 | 185700 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 58 | 20240419 | 185600 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 59 | 20240419 | 185500 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 60 | 20240419 | 185400 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 61 | 20240419 | 185300 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 62 | 20240419 | 185200 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 8943 |
| 63 | 20240419 | 185100 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 64 | 20240419 | 185000 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 65 | 20240419 | 184900 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 66 | 20240419 | 184800 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 67 | 20240419 | 184700 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 68 | 20240419 | 184600 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 69 | 20240419 | 184500 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 70 | 20240419 | 184400 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 71 | 20240419 | 184300 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 72 | 20240419 | 184200 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 73 | 20240419 | 184100 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 74 | 20240419 | 184000 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 75 | 20240419 | 183900 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 76 | 20240419 | 183800 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 77 | 20240419 | 183700 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 78 | 20240419 | 183600 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 79 | 20240419 | 183500 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 80 | 20240419 | 183400 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 81 | 20240419 | 183300 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 82 | 20240419 | 183200 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 83 | 20240419 | 183100 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 84 | 20240419 | 183000 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 85 | 20240419 | 182900 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 86 | 20240419 | 182800 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 87 | 20240419 | 182700 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 88 | 20240419 | 182600 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 89 | 20240419 | 182500 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 90 | 20240419 | 182400 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 91 | 20240419 | 182300 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 92 | 20240419 | 182200 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 8943 |
| 93 | 20240419 | 182100 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 94 | 20240419 | 182000 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 95 | 20240419 | 181900 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 96 | 20240419 | 181800 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 97 | 20240419 | 181700 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 98 | 20240419 | 181600 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 99 | 20240419 | 181500 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 100 | 20240419 | 181400 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 101 | 20240419 | 181300 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 102 | 20240419 | 181200 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 103 | 20240419 | 181100 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 104 | 20240419 | 181000 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 105 | 20240419 | 180900 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 106 | 20240419 | 180800 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 107 | 20240419 | 180700 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 108 | 20240419 | 180600 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 109 | 20240419 | 180500 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 110 | 20240419 | 180400 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 111 | 20240419 | 180300 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 112 | 20240419 | 180200 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 113 | 20240419 | 180100 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 114 | 20240419 | 180000 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 115 | 20240419 | 175900 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 116 | 20240419 | 175800 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 117 | 20240419 | 175700 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 118 | 20240419 | 175600 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 119 | 20240419 | 175500 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 120 | 20240419 | 175400 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 121 | 20240419 | 175300 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 122 | 20240419 | 175200 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 8943 |
| 123 | 20240419 | 175100 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 124 | 20240419 | 175000 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 125 | 20240419 | 174900 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 126 | 20240419 | 174800 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 127 | 20240419 | 174700 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 128 | 20240419 | 174600 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 129 | 20240419 | 174500 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 130 | 20240419 | 174400 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 131 | 20240419 | 174300 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 132 | 20240419 | 174200 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 133 | 20240419 | 174100 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 134 | 20240419 | 174000 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 135 | 20240419 | 173900 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 136 | 20240419 | 173800 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 137 | 20240419 | 173700 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 138 | 20240419 | 173600 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 139 | 20240419 | 173500 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 140 | 20240419 | 173400 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 141 | 20240419 | 173300 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 142 | 20240419 | 173200 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 143 | 20240419 | 173100 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 144 | 20240419 | 173000 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 145 | 20240419 | 172900 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 146 | 20240419 | 172800 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 147 | 20240419 | 172700 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 148 | 20240419 | 172600 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 149 | 20240419 | 172500 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 150 | 20240419 | 172400 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 151 | 20240419 | 172300 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 152 | 20240419 | 172200 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 8943 |
| 153 | 20240419 | 172100 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 154 | 20240419 | 172000 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 155 | 20240419 | 171900 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 156 | 20240419 | 171800 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 157 | 20240419 | 171700 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 158 | 20240419 | 171600 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 159 | 20240419 | 171500 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 160 | 20240419 | 171400 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 161 | 20240419 | 171300 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 162 | 20240419 | 171200 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 163 | 20240419 | 171100 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 164 | 20240419 | 171000 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 165 | 20240419 | 170900 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 166 | 20240419 | 170800 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 167 | 20240419 | 170700 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 168 | 20240419 | 170600 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 169 | 20240419 | 170500 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 170 | 20240419 | 170400 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 171 | 20240419 | 170300 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 172 | 20240419 | 170200 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 173 | 20240419 | 170100 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 174 | 20240419 | 170000 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 175 | 20240419 | 165900 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 176 | 20240419 | 165800 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 177 | 20240419 | 165700 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 178 | 20240419 | 165600 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 179 | 20240419 | 165500 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 180 | 20240419 | 165400 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 181 | 20240419 | 165300 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 182 | 20240419 | 165200 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 8943 |
| 183 | 20240419 | 165100 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 184 | 20240419 | 165000 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 185 | 20240419 | 164900 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 186 | 20240419 | 164800 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 187 | 20240419 | 164700 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 188 | 20240419 | 164600 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 189 | 20240419 | 164500 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 190 | 20240419 | 164400 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 191 | 20240419 | 164300 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 192 | 20240419 | 164200 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 193 | 20240419 | 164100 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 194 | 20240419 | 164000 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 195 | 20240419 | 163900 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 196 | 20240419 | 163800 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 197 | 20240419 | 163700 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 198 | 20240419 | 163600 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 199 | 20240419 | 163500 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 200 | 20240419 | 163400 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 201 | 20240419 | 163300 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 202 | 20240419 | 163200 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 203 | 20240419 | 163100 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 204 | 20240419 | 163000 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 205 | 20240419 | 162900 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 206 | 20240419 | 162800 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 207 | 20240419 | 162700 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 208 | 20240419 | 162600 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 209 | 20240419 | 162500 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 210 | 20240419 | 162400 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 211 | 20240419 | 162300 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 212 | 20240419 | 162200 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 8943 |
| 213 | 20240419 | 162100 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 214 | 20240419 | 162000 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 215 | 20240419 | 161900 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 216 | 20240419 | 161800 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 217 | 20240419 | 161700 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 218 | 20240419 | 161600 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 219 | 20240419 | 161500 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 220 | 20240419 | 161400 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 221 | 20240419 | 161300 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 222 | 20240419 | 161200 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 223 | 20240419 | 161100 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 224 | 20240419 | 161000 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 225 | 20240419 | 160900 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 226 | 20240419 | 160800 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 227 | 20240419 | 160700 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 228 | 20240419 | 160600 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 229 | 20240419 | 160500 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 230 | 20240419 | 160400 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 231 | 20240419 | 160300 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 232 | 20240419 | 160200 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 233 | 20240419 | 160100 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 234 | 20240419 | 160000 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 235 | 20240419 | 155900 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 236 | 20240419 | 155800 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 237 | 20240419 | 155700 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 238 | 20240419 | 155600 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 239 | 20240419 | 155500 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 240 | 20240419 | 155400 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 241 | 20240419 | 155300 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 242 | 20240419 | 155200 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 8943 |
| 243 | 20240419 | 155100 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 244 | 20240419 | 155000 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 245 | 20240419 | 154900 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 246 | 20240419 | 154800 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 247 | 20240419 | 154700 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 248 | 20240419 | 154600 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 249 | 20240419 | 154500 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 250 | 20240419 | 154400 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 251 | 20240419 | 154300 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 252 | 20240419 | 154200 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 253 | 20240419 | 154100 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 254 | 20240419 | 154000 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 255 | 20240419 | 153900 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 256 | 20240419 | 153800 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 257 | 20240419 | 153700 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 258 | 20240419 | 153600 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 259 | 20240419 | 153500 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 260 | 20240419 | 153400 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 261 | 20240419 | 153300 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 262 | 20240419 | 153200 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 263 | 20240419 | 153100 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 264 | 20240419 | 153000 | 10741326050 | 24300 | 24300 | 24300 | 24300 | 8943 |
| 265 | 20240419 | 152900 | 10524011150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 266 | 20240419 | 152800 | 10524011150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 267 | 20240419 | 152700 | 10524011150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 268 | 20240419 | 152600 | 10524011150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 269 | 20240419 | 152500 | 10524011150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 270 | 20240419 | 152400 | 10524011150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 271 | 20240419 | 152300 | 10524011150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 272 | 20240419 | 152200 | 10524011150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 273 | 20240419 | 152100 | 10524011150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 274 | 20240419 | 152000 | 10524011150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 275 | 20240419 | 151900 | 10524011150 | 24200 | 24250 | 24300 | 24200 | 1710 |
| 276 | 20240419 | 151800 | 10482534000 | 24300 | 24250 | 24300 | 24250 | 34 |
| 277 | 20240419 | 151700 | 10481709450 | 24300 | 24250 | 24300 | 24250 | 172 |
| 278 | 20240419 | 151600 | 10477538200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 279 | 20240419 | 151500 | 10477538200 | 24300 | 24300 | 24300 | 24250 | 155 |
| 280 | 20240419 | 151400 | 10473771750 | 24300 | 24300 | 24300 | 24300 | 194 |
| 281 | 20240419 | 151300 | 10469057550 | 24250 | 24300 | 24300 | 24250 | 303 |
| 282 | 20240419 | 151200 | 10461701050 | 24250 | 24250 | 24250 | 24200 | 1850 |
| 283 | 20240419 | 151100 | 10416838700 | 24250 | 24250 | 24250 | 24250 | 78 |
| 284 | 20240419 | 151000 | 10414947200 | 24250 | 24200 | 24250 | 24200 | 214 |
| 285 | 20240419 | 150900 | 10409758250 | 24200 | 24200 | 24250 | 24200 | 437 |
| 286 | 20240419 | 150800 | 10399176650 | 24250 | 24250 | 24250 | 24200 | 393 |
| 287 | 20240419 | 150700 | 10389651400 | 24250 | 24200 | 24250 | 24200 | 68 |
| 288 | 20240419 | 150600 | 10388002600 | 24250 | 24250 | 24250 | 24200 | 307 |
| 289 | 20240419 | 150500 | 10380557950 | 24250 | 24250 | 24250 | 24200 | 435 |
| 290 | 20240419 | 150400 | 10370013850 | 24250 | 24250 | 24250 | 24200 | 311 |
| 291 | 20240419 | 150300 | 10362473350 | 24250 | 24250 | 24250 | 24250 | 202 |
| 292 | 20240419 | 150200 | 10357574850 | 24200 | 24250 | 24300 | 24200 | 399 |
| 293 | 20240419 | 150100 | 10347885100 | 24250 | 24250 | 24300 | 24200 | 316 |
| 294 | 20240419 | 150000 | 10340217500 | 24250 | 24250 | 24300 | 24250 | 99 |
| 295 | 20240419 | 145900 | 10337813650 | 24250 | 24250 | 24300 | 24250 | 356 |
| 296 | 20240419 | 145800 | 10329169200 | 24250 | 24250 | 24250 | 24250 | 623 |
| 297 | 20240419 | 145700 | 10314061450 | 24200 | 24250 | 24300 | 24200 | 4342 |
| 298 | 20240419 | 145600 | 10208736200 | 24250 | 24250 | 24300 | 24250 | 95 |
| 299 | 20240419 | 145500 | 10206428500 | 24250 | 24250 | 24300 | 24250 | 267 |
| 300 | 20240419 | 145400 | 10199941800 | 24300 | 24200 | 24300 | 24200 | 183 |
| 301 | 20240419 | 145300 | 10195502300 | 24200 | 24250 | 24300 | 24200 | 174 |
| 302 | 20240419 | 145200 | 10191276550 | 24300 | 24300 | 24300 | 24200 | 228 |
| 303 | 20240419 | 145100 | 10185740400 | 24300 | 24300 | 24300 | 24200 | 279 |
| 304 | 20240419 | 145000 | 10178963000 | 24300 | 24250 | 24300 | 24200 | 270 |
| 305 | 20240419 | 144900 | 10172420000 | 24250 | 24250 | 24250 | 24200 | 805 |
| 306 | 20240419 | 144800 | 10152898850 | 24200 | 24250 | 24250 | 24200 | 283 |
| 307 | 20240419 | 144700 | 10146037450 | 24250 | 24200 | 24250 | 24200 | 427 |
| 308 | 20240419 | 144600 | 10135682750 | 24250 | 24300 | 24300 | 24250 | 383 |
| 309 | 20240419 | 144500 | 10126382000 | 24250 | 24300 | 24300 | 24250 | 49 |
| 310 | 20240419 | 144400 | 10125191400 | 24300 | 24250 | 24300 | 24250 | 359 |
| 311 | 20240419 | 144300 | 10116476950 | 24250 | 24250 | 24300 | 24250 | 297 |
| 312 | 20240419 | 144200 | 10109266000 | 24300 | 24250 | 24300 | 24250 | 100 |
| 313 | 20240419 | 144100 | 10106836100 | 24300 | 24200 | 24300 | 24200 | 305 |
| 314 | 20240419 | 144000 | 10099443150 | 24300 | 24300 | 24300 | 24300 | 163 |
| 315 | 20240419 | 143900 | 10095482250 | 24300 | 24250 | 24300 | 24200 | 501 |
| 316 | 20240419 | 143800 | 10083326550 | 24300 | 24300 | 24300 | 24200 | 125 |
| 317 | 20240419 | 143700 | 10080289350 | 24300 | 24250 | 24300 | 24200 | 1731 |
| 318 | 20240419 | 143600 | 10038339050 | 24300 | 24250 | 24300 | 24250 | 332 |
| 319 | 20240419 | 143500 | 10030271650 | 24250 | 24300 | 24300 | 24250 | 328 |
| 320 | 20240419 | 143400 | 10022306400 | 24250 | 24250 | 24300 | 24250 | 1186 |
| 321 | 20240419 | 143300 | 9993523050 | 24300 | 24250 | 24300 | 24250 | 501 |
| 322 | 20240419 | 143200 | 9981362000 | 24300 | 24300 | 24300 | 24250 | 170 |
| 323 | 20240419 | 143100 | 9977232350 | 24250 | 24250 | 24300 | 24250 | 195 |
| 324 | 20240419 | 143000 | 9972499000 | 24300 | 24250 | 24300 | 24250 | 244 |
| 325 | 20240419 | 142900 | 9966571950 | 24300 | 24300 | 24300 | 24300 | 217 |
| 326 | 20240419 | 142800 | 9961298850 | 24250 | 24200 | 24300 | 24200 | 135 |
| 327 | 20240419 | 142700 | 9958020400 | 24200 | 24250 | 24300 | 24200 | 323 |
| 328 | 20240419 | 142600 | 9950186700 | 24250 | 24250 | 24300 | 24250 | 205 |
| 329 | 20240419 | 142500 | 9945206650 | 24250 | 24300 | 24300 | 24250 | 228 |
| 330 | 20240419 | 142400 | 9939667750 | 24250 | 24250 | 24250 | 24250 | 61 |
| 331 | 20240419 | 142300 | 9938188500 | 24250 | 24200 | 24250 | 24200 | 221 |
| 332 | 20240419 | 142200 | 9932830600 | 24200 | 24250 | 24250 | 24200 | 124 |
| 333 | 20240419 | 142100 | 9929823700 | 24250 | 24200 | 24250 | 24200 | 221 |
| 334 | 20240419 | 142000 | 9924465450 | 24200 | 24250 | 24250 | 24200 | 239 |
| 335 | 20240419 | 141900 | 9918671050 | 24250 | 24200 | 24250 | 24200 | 243 |
| 336 | 20240419 | 141800 | 9912778400 | 24200 | 24250 | 24300 | 24200 | 420 |
| 337 | 20240419 | 141700 | 9902582950 | 24250 | 24250 | 24300 | 24200 | 346 |
| 338 | 20240419 | 141600 | 9894188250 | 24250 | 24250 | 24250 | 24200 | 320 |
| 339 | 20240419 | 141500 | 9886440800 | 24250 | 24250 | 24300 | 24250 | 791 |
| 340 | 20240419 | 141400 | 9867249200 | 24250 | 24250 | 24300 | 24250 | 303 |
| 341 | 20240419 | 141300 | 9859895650 | 24300 | 24300 | 24300 | 24250 | 362 |
| 342 | 20240419 | 141200 | 9851101600 | 24250 | 24250 | 24300 | 24250 | 172 |
| 343 | 20240419 | 141100 | 9846927400 | 24250 | 24300 | 24300 | 24250 | 321 |
| 344 | 20240419 | 141000 | 9839132150 | 24300 | 24250 | 24300 | 24250 | 431 |
| 345 | 20240419 | 140900 | 9828665950 | 24250 | 24250 | 24300 | 24250 | 399 |
| 346 | 20240419 | 140800 | 9818983450 | 24300 | 24300 | 24300 | 24250 | 133 |
| 347 | 20240419 | 140700 | 9815753800 | 24300 | 24300 | 24400 | 24300 | 1021 |
| 348 | 20240419 | 140600 | 9790931200 | 24300 | 24350 | 24400 | 24300 | 472 |
| 349 | 20240419 | 140500 | 9779431100 | 24400 | 24350 | 24400 | 24350 | 610 |
| 350 | 20240419 | 140400 | 9764572050 | 24350 | 24350 | 24400 | 24300 | 1384 |
| 351 | 20240419 | 140300 | 9730870200 | 24350 | 24300 | 24350 | 24300 | 160 |
| 352 | 20240419 | 140200 | 9726974250 | 24350 | 24300 | 24350 | 24300 | 381 |
| 353 | 20240419 | 140100 | 9717698900 | 24300 | 24300 | 24300 | 24300 | 152 |
| 354 | 20240419 | 140000 | 9714005300 | 24300 | 24250 | 24300 | 24250 | 423 |
| 355 | 20240419 | 135900 | 9703732700 | 24250 | 24300 | 24300 | 24250 | 254 |
| 356 | 20240419 | 135800 | 9697560650 | 24250 | 24300 | 24300 | 24250 | 7 |
| 357 | 20240419 | 135700 | 9697390850 | 24250 | 24250 | 24300 | 24250 | 485 |
| 358 | 20240419 | 135600 | 9685618900 | 24250 | 24250 | 24300 | 24250 | 230 |
| 359 | 20240419 | 135500 | 9680030100 | 24300 | 24300 | 24300 | 24250 | 120 |
| 360 | 20240419 | 135400 | 9677115450 | 24300 | 24300 | 24350 | 24250 | 216 |
| 361 | 20240419 | 135300 | 9671860150 | 24300 | 24350 | 24350 | 24250 | 246 |
| 362 | 20240419 | 135200 | 9665878450 | 24250 | 24250 | 24350 | 24250 | 135 |
| 363 | 20240419 | 135100 | 9662592400 | 24200 | 24300 | 24300 | 24200 | 333 |
| 364 | 20240419 | 135000 | 9654513550 | 24350 | 24300 | 24350 | 24300 | 90 |
| 365 | 20240419 | 134900 | 9652325850 | 24300 | 24250 | 24300 | 24250 | 336 |
| 366 | 20240419 | 134800 | 9644166350 | 24250 | 24250 | 24300 | 24250 | 279 |
| 367 | 20240419 | 134700 | 9637391750 | 24250 | 24250 | 24250 | 24250 | 1000 |
| 368 | 20240419 | 134600 | 9613141750 | 24300 | 24300 | 24300 | 24250 | 102 |
| 369 | 20240419 | 134500 | 9610665050 | 24300 | 24300 | 24350 | 24250 | 398 |
| 370 | 20240419 | 134400 | 9600993750 | 24350 | 24300 | 24350 | 24300 | 361 |
| 371 | 20240419 | 134300 | 9592209250 | 24350 | 24300 | 24350 | 24300 | 133 |
| 372 | 20240419 | 134200 | 9588977150 | 24300 | 24250 | 24300 | 24250 | 488 |
| 373 | 20240419 | 134100 | 9577119100 | 24250 | 24250 | 24300 | 24250 | 247 |
| 374 | 20240419 | 134000 | 9571123100 | 24300 | 24300 | 24300 | 24250 | 639 |
| 375 | 20240419 | 133900 | 9555595500 | 24250 | 24300 | 24300 | 24250 | 107 |
| 376 | 20240419 | 133800 | 9552997900 | 24300 | 24250 | 24300 | 24250 | 430 |
| 377 | 20240419 | 133700 | 9542553700 | 24250 | 24250 | 24300 | 24250 | 2755 |
| 378 | 20240419 | 133600 | 9475738600 | 24300 | 24300 | 24300 | 24250 | 168 |
| 379 | 20240419 | 133500 | 9471656400 | 24300 | 24250 | 24300 | 24250 | 145 |
| 380 | 20240419 | 133400 | 9468133850 | 24250 | 24250 | 24300 | 24250 | 371 |
| 381 | 20240419 | 133300 | 9459124500 | 24300 | 24250 | 24300 | 24250 | 397 |
| 382 | 20240419 | 133200 | 9449477750 | 24250 | 24300 | 24350 | 24250 | 1436 |
| 383 | 20240419 | 133100 | 9414577800 | 24300 | 24350 | 24350 | 24300 | 782 |
| 384 | 20240419 | 133000 | 9395561650 | 24350 | 24350 | 24350 | 24300 | 799 |
| 385 | 20240419 | 132900 | 9376112250 | 24400 | 24300 | 24400 | 24250 | 2596 |
| 386 | 20240419 | 132800 | 9312997550 | 24250 | 24250 | 24300 | 24250 | 188 |
| 387 | 20240419 | 132700 | 9308432850 | 24300 | 24300 | 24300 | 24300 | 40 |
| 388 | 20240419 | 132600 | 9307460850 | 24250 | 24250 | 24300 | 24250 | 375 |
| 389 | 20240419 | 132500 | 9298354200 | 24250 | 24300 | 24300 | 24250 | 324 |
| 390 | 20240419 | 132400 | 9290483300 | 24250 | 24300 | 24300 | 24250 | 245 |
| 391 | 20240419 | 132300 | 9284530600 | 24250 | 24300 | 24300 | 24250 | 238 |
| 392 | 20240419 | 132200 | 9278751300 | 24250 | 24300 | 24300 | 24250 | 497 |
| 393 | 20240419 | 132100 | 9266681450 | 24300 | 24250 | 24300 | 24250 | 184 |
| 394 | 20240419 | 132000 | 9262211750 | 24300 | 24200 | 24300 | 24200 | 178 |
| 395 | 20240419 | 131900 | 9257887850 | 24250 | 24200 | 24250 | 24200 | 2721 |
| 396 | 20240419 | 131800 | 9191904300 | 24200 | 24250 | 24250 | 24200 | 343 |
| 397 | 20240419 | 131700 | 9183593000 | 24200 | 24200 | 24200 | 24200 | 5 |
| 398 | 20240419 | 131600 | 9183472000 | 24200 | 24100 | 24200 | 24100 | 495 |
| 399 | 20240419 | 131500 | 9171506650 | 24100 | 24150 | 24200 | 24100 | 964 |
| 400 | 20240419 | 131400 | 9148221350 | 24200 | 24150 | 24200 | 24150 | 333 |
| 401 | 20240419 | 131300 | 9140164250 | 24200 | 24150 | 24200 | 24150 | 199 |
| 402 | 20240419 | 131200 | 9135356150 | 24200 | 24150 | 24200 | 24150 | 415 |
| 403 | 20240419 | 131100 | 9125324450 | 24150 | 24250 | 24250 | 24150 | 1170 |
| 404 | 20240419 | 131000 | 9097006300 | 24250 | 24300 | 24300 | 24200 | 524 |
| 405 | 20240419 | 130900 | 9084280850 | 24300 | 24200 | 24300 | 24200 | 2578 |
| 406 | 20240419 | 130800 | 9021672700 | 24250 | 24250 | 24250 | 24250 | 218 |
| 407 | 20240419 | 130700 | 9016386200 | 24200 | 24250 | 24250 | 24200 | 249 |
| 408 | 20240419 | 130600 | 9010354150 | 24250 | 24200 | 24250 | 24200 | 1172 |
| 409 | 20240419 | 130500 | 8981934450 | 24250 | 24150 | 24250 | 24150 | 117 |
| 410 | 20240419 | 130400 | 8979103900 | 24200 | 24200 | 24250 | 24150 | 528 |
| 411 | 20240419 | 130300 | 8966319400 | 24150 | 24200 | 24250 | 24150 | 178 |
| 412 | 20240419 | 130200 | 8962008050 | 24200 | 24150 | 24200 | 24150 | 1561 |
| 413 | 20240419 | 130100 | 8924243800 | 24150 | 24150 | 24200 | 24150 | 465 |
| 414 | 20240419 | 130000 | 8913007650 | 24100 | 24100 | 24150 | 24100 | 382 |
| 415 | 20240419 | 125900 | 8903788950 | 24150 | 24150 | 24150 | 24100 | 115 |
| 416 | 20240419 | 125800 | 8901016300 | 24150 | 24150 | 24150 | 24150 | 2443 |
| 417 | 20240419 | 125700 | 8842017850 | 24150 | 24200 | 24200 | 24150 | 630 |
| 418 | 20240419 | 125600 | 8826803050 | 24200 | 24200 | 24200 | 24150 | 340 |
| 419 | 20240419 | 125500 | 8818585900 | 24150 | 24150 | 24200 | 24150 | 694 |
| 420 | 20240419 | 125400 | 8801825300 | 24150 | 24100 | 24150 | 24100 | 992 |
| 421 | 20240419 | 125300 | 8777881750 | 24150 | 24150 | 24150 | 24100 | 1100 |
| 422 | 20240419 | 125200 | 8751318150 | 24100 | 24050 | 24150 | 24050 | 956 |
| 423 | 20240419 | 125100 | 8728282950 | 24050 | 24150 | 24150 | 24050 | 755 |
| 424 | 20240419 | 125000 | 8710099700 | 24150 | 24100 | 24150 | 24100 | 72 |
| 425 | 20240419 | 124900 | 8708364300 | 24100 | 24000 | 24100 | 24000 | 1471 |
| 426 | 20240419 | 124800 | 8672945250 | 24050 | 24000 | 24050 | 24000 | 545 |
| 427 | 20240419 | 124700 | 8659852150 | 24000 | 23950 | 24000 | 23950 | 22 |
| 428 | 20240419 | 124600 | 8659325150 | 23950 | 24000 | 24000 | 23950 | 80 |
| 429 | 20240419 | 124500 | 8657407300 | 23950 | 24000 | 24000 | 23950 | 53 |
| 430 | 20240419 | 124400 | 8656136900 | 23950 | 23950 | 24000 | 23950 | 150 |
| 431 | 20240419 | 124300 | 8652543800 | 24000 | 23950 | 24000 | 23950 | 202 |
| 432 | 20240419 | 124200 | 8647703450 | 23950 | 23950 | 23950 | 23900 | 30 |
| 433 | 20240419 | 124100 | 8646985100 | 23950 | 24000 | 24000 | 23950 | 1489 |
| 434 | 20240419 | 124000 | 8611295400 | 23950 | 23900 | 24000 | 23900 | 266 |
| 435 | 20240419 | 123900 | 8604930000 | 23900 | 23950 | 23950 | 23900 | 292 |
| 436 | 20240419 | 123800 | 8597938450 | 23950 | 23950 | 23950 | 23950 | 8 |
| 437 | 20240419 | 123700 | 8597746850 | 23950 | 23950 | 23950 | 23950 | 639 |
| 438 | 20240419 | 123600 | 8582442800 | 23950 | 24050 | 24050 | 23950 | 456 |
| 439 | 20240419 | 123500 | 8571483900 | 24050 | 24000 | 24050 | 23950 | 417 |
| 440 | 20240419 | 123400 | 8561475000 | 24000 | 23950 | 24000 | 23950 | 148 |
| 441 | 20240419 | 123300 | 8557924400 | 23950 | 23950 | 23950 | 23950 | 92 |
| 442 | 20240419 | 123200 | 8555721000 | 23950 | 23900 | 23950 | 23900 | 208 |
| 443 | 20240419 | 123100 | 8550739450 | 23950 | 23950 | 23950 | 23900 | 7 |
| 444 | 20240419 | 123000 | 8550571900 | 23900 | 24000 | 24000 | 23900 | 563 |
| 445 | 20240419 | 122900 | 8537090000 | 24000 | 23950 | 24000 | 23950 | 120 |
| 446 | 20240419 | 122800 | 8534210050 | 23900 | 23950 | 24000 | 23900 | 2344 |
| 447 | 20240419 | 122700 | 8477975050 | 23950 | 23950 | 23950 | 23950 | 182 |
| 448 | 20240419 | 122600 | 8473616150 | 23900 | 23900 | 23950 | 23900 | 59 |
| 449 | 20240419 | 122500 | 8472204550 | 23950 | 23950 | 23950 | 23900 | 136 |
| 450 | 20240419 | 122400 | 8468952250 | 23900 | 23900 | 23950 | 23900 | 836 |
| 451 | 20240419 | 122300 | 8448966850 | 23900 | 23900 | 23900 | 23850 | 325 |
| 452 | 20240419 | 122200 | 8441200800 | 23900 | 23900 | 23900 | 23900 | 75 |
| 453 | 20240419 | 122100 | 8439408300 | 23850 | 23900 | 23900 | 23850 | 488 |
| 454 | 20240419 | 122000 | 8427769250 | 23850 | 23850 | 23850 | 23850 | 3 |
| 455 | 20240419 | 121900 | 8427697700 | 23850 | 23850 | 23850 | 23800 | 355 |
| 456 | 20240419 | 121800 | 8419232300 | 23850 | 23850 | 23850 | 23800 | 2394 |
| 457 | 20240419 | 121700 | 8362135450 | 23850 | 23850 | 23900 | 23850 | 479 |
| 458 | 20240419 | 121600 | 8350709000 | 23850 | 23850 | 23900 | 23850 | 898 |
| 459 | 20240419 | 121500 | 8329284200 | 23900 | 23850 | 23900 | 23800 | 1044 |
| 460 | 20240419 | 121400 | 8304386450 | 23850 | 23800 | 23850 | 23800 | 373 |
| 461 | 20240419 | 121300 | 8295508750 | 23850 | 23850 | 23850 | 23850 | 57 |
| 462 | 20240419 | 121200 | 8294149300 | 23900 | 23800 | 23900 | 23800 | 143 |
| 463 | 20240419 | 121100 | 8290744900 | 23900 | 23900 | 23900 | 23850 | 1007 |
| 464 | 20240419 | 121000 | 8266692650 | 23900 | 23800 | 23900 | 23800 | 679 |
| 465 | 20240419 | 120900 | 8250498950 | 23800 | 23800 | 23850 | 23800 | 137 |
| 466 | 20240419 | 120800 | 8247231900 | 23850 | 23800 | 23850 | 23750 | 383 |
| 467 | 20240419 | 120700 | 8238119050 | 23800 | 23750 | 23800 | 23700 | 503 |
| 468 | 20240419 | 120600 | 8226163000 | 23750 | 23700 | 23800 | 23700 | 853 |
| 469 | 20240419 | 120500 | 8205939200 | 23750 | 23750 | 23750 | 23700 | 149 |
| 470 | 20240419 | 120400 | 8202401800 | 23750 | 23700 | 23750 | 23700 | 10 |
| 471 | 20240419 | 120300 | 8202164750 | 23700 | 23700 | 23800 | 23650 | 538 |
| 472 | 20240419 | 120200 | 8189401900 | 23700 | 23700 | 23750 | 23600 | 466 |
| 473 | 20240419 | 120100 | 8178381400 | 23700 | 23700 | 23700 | 23650 | 378 |
| 474 | 20240419 | 120000 | 8169434750 | 23700 | 23650 | 23700 | 23650 | 258 |
| 475 | 20240419 | 115900 | 8163321550 | 23700 | 23650 | 23700 | 23650 | 31 |
| 476 | 20240419 | 115800 | 8162587250 | 23650 | 23700 | 23750 | 23650 | 771 |
| 477 | 20240419 | 115700 | 8144326850 | 23750 | 23650 | 23750 | 23650 | 588 |
| 478 | 20240419 | 115600 | 8130415400 | 23600 | 23600 | 23650 | 23600 | 40 |
| 479 | 20240419 | 115500 | 8129471350 | 23650 | 23600 | 23650 | 23600 | 373 |
| 480 | 20240419 | 115400 | 8120668050 | 23550 | 23600 | 23600 | 23550 | 213 |
| 481 | 20240419 | 115300 | 8115646300 | 23550 | 23550 | 23550 | 23500 | 1434 |
| 482 | 20240419 | 115200 | 8081875700 | 23550 | 23550 | 23600 | 23550 | 1403 |
| 483 | 20240419 | 115100 | 8048829700 | 23600 | 23550 | 23600 | 23550 | 195 |
| 484 | 20240419 | 115000 | 8044229200 | 23550 | 23550 | 23600 | 23550 | 305 |
| 485 | 20240419 | 114900 | 8037035550 | 23550 | 23600 | 23600 | 23550 | 1636 |
| 486 | 20240419 | 114800 | 7998500700 | 23600 | 23550 | 23600 | 23550 | 729 |
| 487 | 20240419 | 114700 | 7981308650 | 23600 | 23550 | 23600 | 23550 | 641 |
| 488 | 20240419 | 114600 | 7966183300 | 23600 | 23600 | 23600 | 23550 | 97 |
| 489 | 20240419 | 114500 | 7963894700 | 23600 | 23650 | 23700 | 23550 | 150 |
| 490 | 20240419 | 114400 | 7960353500 | 23650 | 23650 | 23750 | 23600 | 513 |
| 491 | 20240419 | 114300 | 7948220200 | 23650 | 23650 | 23650 | 23550 | 1507 |
| 492 | 20240419 | 114200 | 7912647250 | 23650 | 23700 | 23750 | 23650 | 68 |
| 493 | 20240419 | 114100 | 7911036600 | 23700 | 23700 | 23750 | 23650 | 689 |
| 494 | 20240419 | 114000 | 7894701200 | 23700 | 23650 | 23700 | 23600 | 851 |
| 495 | 20240419 | 113900 | 7874574050 | 23600 | 23600 | 23650 | 23600 | 325 |
| 496 | 20240419 | 113800 | 7866893850 | 23650 | 23600 | 23650 | 23600 | 136 |
| 497 | 20240419 | 113700 | 7863681100 | 23600 | 23600 | 23600 | 23550 | 2963 |
| 498 | 20240419 | 113600 | 7793770750 | 23600 | 23600 | 23650 | 23550 | 588 |
| 499 | 20240419 | 113500 | 7779898800 | 23600 | 23600 | 23600 | 23550 | 253 |
| 500 | 20240419 | 113400 | 7773936850 | 23550 | 23550 | 23600 | 23550 | 463 |
| 501 | 20240419 | 113300 | 7763030450 | 23550 | 23650 | 23650 | 23550 | 2081 |
| 502 | 20240419 | 113200 | 7713928800 | 23650 | 23650 | 23700 | 23600 | 577 |
| 503 | 20240419 | 113100 | 7700300050 | 23650 | 23650 | 23650 | 23600 | 126 |
| 504 | 20240419 | 113000 | 7697320450 | 23650 | 23700 | 23700 | 23600 | 1225 |
| 505 | 20240419 | 112900 | 7668350150 | 23700 | 23650 | 23750 | 23650 | 534 |
| 506 | 20240419 | 112800 | 7655697000 | 23650 | 23700 | 23750 | 23650 | 1364 |
| 507 | 20240419 | 112700 | 7623381200 | 23700 | 23600 | 23700 | 23600 | 814 |
| 508 | 20240419 | 112600 | 7604129850 | 23600 | 23600 | 23650 | 23600 | 497 |
| 509 | 20240419 | 112500 | 7592379300 | 23650 | 23600 | 23650 | 23600 | 650 |
| 510 | 20240419 | 112400 | 7577034300 | 23600 | 23600 | 23600 | 23550 | 1291 |
| 511 | 20240419 | 112300 | 7546573850 | 23550 | 23600 | 23600 | 23550 | 177 |
| 512 | 20240419 | 112200 | 7542403200 | 23600 | 23650 | 23650 | 23600 | 41 |
| 513 | 20240419 | 112100 | 7541434500 | 23500 | 23550 | 23600 | 23500 | 1754 |
| 514 | 20240419 | 112000 | 7500195600 | 23550 | 23550 | 23600 | 23500 | 1598 |
| 515 | 20240419 | 111900 | 7462586850 | 23500 | 23550 | 23550 | 23500 | 1494 |
| 516 | 20240419 | 111800 | 7427431900 | 23500 | 23600 | 23700 | 23500 | 3829 |
| 517 | 20240419 | 111700 | 7337184800 | 23600 | 23600 | 23650 | 23550 | 1213 |
| 518 | 20240419 | 111600 | 7308566900 | 23700 | 23700 | 23750 | 23600 | 6655 |
| 519 | 20240419 | 111500 | 7151444600 | 23650 | 23700 | 23700 | 23650 | 1673 |
| 520 | 20240419 | 111400 | 7111877700 | 23650 | 23650 | 23700 | 23650 | 2073 |
| 521 | 20240419 | 111300 | 7062843900 | 23700 | 23700 | 23750 | 23650 | 917 |
| 522 | 20240419 | 111200 | 7041112500 | 23650 | 23700 | 23700 | 23650 | 589 |
| 523 | 20240419 | 111100 | 7027157050 | 23700 | 23650 | 23700 | 23650 | 330 |
| 524 | 20240419 | 111000 | 7019336350 | 23700 | 23700 | 23700 | 23650 | 1959 |
| 525 | 20240419 | 110900 | 6972986850 | 23750 | 23700 | 23750 | 23700 | 364 |
| 526 | 20240419 | 110800 | 6964346550 | 23700 | 23700 | 23700 | 23650 | 1733 |
| 527 | 20240419 | 110700 | 6923274600 | 23700 | 23700 | 23700 | 23650 | 1440 |
| 528 | 20240419 | 110600 | 6889170350 | 23700 | 23700 | 23750 | 23650 | 1674 |
| 529 | 20240419 | 110500 | 6849512050 | 23700 | 23700 | 23700 | 23700 | 2907 |
| 530 | 20240419 | 110400 | 6780616150 | 23700 | 23750 | 23750 | 23700 | 2544 |
| 531 | 20240419 | 110300 | 6720317950 | 23750 | 23750 | 23800 | 23700 | 1794 |
| 532 | 20240419 | 110200 | 6677711700 | 23800 | 23750 | 23850 | 23750 | 3096 |
| 533 | 20240419 | 110100 | 6604078350 | 23800 | 23800 | 23800 | 23750 | 1019 |
| 534 | 20240419 | 110000 | 6579851350 | 23800 | 23800 | 23850 | 23800 | 1071 |
| 535 | 20240419 | 105900 | 6554356900 | 23800 | 23800 | 23800 | 23800 | 1479 |
| 536 | 20240419 | 105800 | 6519156700 | 23800 | 23750 | 23800 | 23750 | 3339 |
| 537 | 20240419 | 105700 | 6439807150 | 23750 | 23750 | 23850 | 23750 | 520 |
| 538 | 20240419 | 105600 | 6427430200 | 23800 | 23850 | 23850 | 23800 | 1482 |
| 539 | 20240419 | 105500 | 6392147550 | 23850 | 23800 | 23850 | 23800 | 348 |
| 540 | 20240419 | 105400 | 6383856550 | 23850 | 23900 | 23950 | 23850 | 2436 |
| 541 | 20240419 | 105300 | 6325730850 | 23950 | 23950 | 23950 | 23900 | 760 |
| 542 | 20240419 | 105200 | 6307532850 | 23950 | 23850 | 23950 | 23850 | 1336 |
| 543 | 20240419 | 105100 | 6275574500 | 23850 | 23800 | 23850 | 23800 | 823 |
| 544 | 20240419 | 105000 | 6255952400 | 23750 | 23750 | 23800 | 23750 | 456 |
| 545 | 20240419 | 104900 | 6245099900 | 23800 | 23800 | 23800 | 23800 | 713 |
| 546 | 20240419 | 104800 | 6228130500 | 23800 | 23850 | 23850 | 23800 | 1797 |
| 547 | 20240419 | 104700 | 6185328750 | 23850 | 23800 | 23850 | 23800 | 1183 |
| 548 | 20240419 | 104600 | 6157116000 | 23850 | 23850 | 23850 | 23800 | 1805 |
| 549 | 20240419 | 104500 | 6114140300 | 23800 | 23800 | 23850 | 23800 | 920 |
| 550 | 20240419 | 104400 | 6092240500 | 23850 | 23800 | 23900 | 23800 | 610 |
| 551 | 20240419 | 104300 | 6077712250 | 23800 | 23850 | 23850 | 23800 | 307 |
| 552 | 20240419 | 104200 | 6070390500 | 23850 | 23850 | 23900 | 23800 | 678 |
| 553 | 20240419 | 104100 | 6054232450 | 23850 | 23800 | 23850 | 23800 | 993 |
| 554 | 20240419 | 104000 | 6030571000 | 23800 | 23800 | 23850 | 23800 | 762 |
| 555 | 20240419 | 103900 | 6012434950 | 23800 | 23800 | 23850 | 23800 | 245 |
| 556 | 20240419 | 103800 | 6006601700 | 23850 | 23850 | 23850 | 23700 | 1925 |
| 557 | 20240419 | 103700 | 5960926850 | 23850 | 23850 | 23850 | 23750 | 5897 |
| 558 | 20240419 | 103600 | 5820696450 | 23800 | 23850 | 23850 | 23800 | 2863 |
| 559 | 20240419 | 103500 | 5752556500 | 23800 | 23900 | 23900 | 23800 | 1010 |
| 560 | 20240419 | 103400 | 5728479850 | 23900 | 23850 | 23900 | 23800 | 4675 |
| 561 | 20240419 | 103300 | 5617006300 | 23850 | 23850 | 23950 | 23800 | 4339 |
| 562 | 20240419 | 103200 | 5513347250 | 23900 | 23900 | 23950 | 23850 | 7846 |
| 563 | 20240419 | 103100 | 5325885150 | 23900 | 24000 | 24000 | 23900 | 6193 |
| 564 | 20240419 | 103000 | 5177602800 | 24000 | 24050 | 24050 | 23950 | 14526 |
| 565 | 20240419 | 102900 | 4828995200 | 24050 | 24000 | 24050 | 24000 | 2790 |
| 566 | 20240419 | 102800 | 4762029900 | 24000 | 24050 | 24050 | 24000 | 1351 |
| 567 | 20240419 | 102700 | 4729551050 | 24050 | 24050 | 24050 | 24050 | 3005 |
| 568 | 20240419 | 102600 | 4657280800 | 24050 | 24050 | 24100 | 24050 | 672 |
| 569 | 20240419 | 102500 | 4641118600 | 24050 | 24050 | 24100 | 24050 | 7718 |
| 570 | 20240419 | 102400 | 4455496000 | 24100 | 24100 | 24100 | 24050 | 1606 |
| 571 | 20240419 | 102300 | 4416793750 | 24100 | 24100 | 24150 | 24100 | 1734 |
| 572 | 20240419 | 102200 | 4375004200 | 24150 | 24100 | 24150 | 24100 | 604 |
| 573 | 20240419 | 102100 | 4360445250 | 24100 | 24100 | 24150 | 24100 | 2055 |
| 574 | 20240419 | 102000 | 4310917300 | 24100 | 24100 | 24150 | 24100 | 503 |
| 575 | 20240419 | 101900 | 4298794700 | 24100 | 24100 | 24150 | 24100 | 430 |
| 576 | 20240419 | 101800 | 4288429300 | 24100 | 24100 | 24100 | 24100 | 579 |
| 577 | 20240419 | 101700 | 4274475400 | 24100 | 24100 | 24150 | 24050 | 3650 |
| 578 | 20240419 | 101600 | 4186511500 | 24100 | 24100 | 24150 | 24100 | 1372 |
| 579 | 20240419 | 101500 | 4153440200 | 24100 | 24150 | 24150 | 24100 | 1624 |
| 580 | 20240419 | 101400 | 4114297600 | 24150 | 24150 | 24150 | 24100 | 1564 |
| 581 | 20240419 | 101300 | 4076527350 | 24200 | 24150 | 24200 | 24150 | 2363 |
| 582 | 20240419 | 101200 | 4019457100 | 24200 | 24150 | 24200 | 24150 | 782 |
| 583 | 20240419 | 101100 | 4000571750 | 24150 | 24200 | 24200 | 24150 | 122 |
| 584 | 20240419 | 101000 | 3997620650 | 24150 | 24250 | 24250 | 24100 | 7233 |
| 585 | 20240419 | 100900 | 3822782700 | 24200 | 24200 | 24250 | 24200 | 451 |
| 586 | 20240419 | 100800 | 3811868450 | 24200 | 24200 | 24250 | 24150 | 1073 |
| 587 | 20240419 | 100700 | 3785901900 | 24150 | 24200 | 24200 | 24150 | 556 |
| 588 | 20240419 | 100600 | 3772446800 | 24200 | 24200 | 24200 | 24150 | 567 |
| 589 | 20240419 | 100500 | 3758746450 | 24150 | 24200 | 24200 | 24150 | 268 |
| 590 | 20240419 | 100400 | 3752262600 | 24200 | 24150 | 24200 | 24150 | 1298 |
| 591 | 20240419 | 100300 | 3720891600 | 24200 | 24250 | 24250 | 24150 | 2149 |
| 592 | 20240419 | 100200 | 3668885900 | 24250 | 24200 | 24250 | 24200 | 512 |
| 593 | 20240419 | 100100 | 3656479900 | 24250 | 24200 | 24250 | 24150 | 658 |
| 594 | 20240419 | 100000 | 3640553400 | 24150 | 24200 | 24200 | 24150 | 2722 |
| 595 | 20240419 | 095900 | 3574696350 | 24200 | 24100 | 24200 | 24100 | 668 |
| 596 | 20240419 | 095800 | 3558560300 | 24100 | 24150 | 24150 | 24100 | 5736 |
| 597 | 20240419 | 095700 | 3420255150 | 24100 | 24250 | 24250 | 24100 | 6834 |
| 598 | 20240419 | 095600 | 3255145650 | 24250 | 24250 | 24250 | 24200 | 439 |
| 599 | 20240419 | 095500 | 3244521300 | 24200 | 24250 | 24250 | 24200 | 1705 |
| 600 | 20240419 | 095400 | 3203239050 | 24250 | 24250 | 24250 | 24200 | 177 |
| 601 | 20240419 | 095300 | 3198948200 | 24200 | 24250 | 24250 | 24200 | 338 |
| 602 | 20240419 | 095200 | 3190767600 | 24200 | 24300 | 24300 | 24150 | 5626 |
| 603 | 20240419 | 095100 | 3054612450 | 24300 | 24250 | 24300 | 24250 | 944 |
| 604 | 20240419 | 095000 | 3031717450 | 24250 | 24200 | 24250 | 24200 | 257 |
| 605 | 20240419 | 094900 | 3025486200 | 24250 | 24300 | 24300 | 24250 | 655 |
| 606 | 20240419 | 094800 | 3009597350 | 24300 | 24250 | 24300 | 24200 | 1376 |
| 607 | 20240419 | 094700 | 2976248850 | 24250 | 24250 | 24300 | 24200 | 1077 |
| 608 | 20240419 | 094600 | 2950137900 | 24300 | 24250 | 24300 | 24250 | 956 |
| 609 | 20240419 | 094500 | 2926917500 | 24300 | 24300 | 24300 | 24250 | 144 |
| 610 | 20240419 | 094400 | 2923424200 | 24300 | 24200 | 24300 | 24200 | 809 |
| 611 | 20240419 | 094300 | 2903836100 | 24200 | 24250 | 24250 | 24200 | 538 |
| 612 | 20240419 | 094200 | 2890815650 | 24200 | 24200 | 24250 | 24200 | 1665 |
| 613 | 20240419 | 094100 | 2850513050 | 24250 | 24300 | 24300 | 24200 | 2613 |
| 614 | 20240419 | 094000 | 2787140000 | 24300 | 24300 | 24300 | 24250 | 529 |
| 615 | 20240419 | 093900 | 2774300600 | 24250 | 24250 | 24250 | 24200 | 2212 |
| 616 | 20240419 | 093800 | 2720702350 | 24200 | 24250 | 24250 | 24200 | 793 |
| 617 | 20240419 | 093700 | 2701505800 | 24250 | 24200 | 24250 | 24150 | 873 |
| 618 | 20240419 | 093600 | 2680395850 | 24200 | 24200 | 24200 | 24200 | 593 |
| 619 | 20240419 | 093500 | 2666045250 | 24200 | 24200 | 24250 | 24150 | 2612 |
| 620 | 20240419 | 093400 | 2602929350 | 24200 | 24200 | 24200 | 24150 | 466 |
| 621 | 20240419 | 093300 | 2591657000 | 24200 | 24200 | 24200 | 24150 | 323 |
| 622 | 20240419 | 093200 | 2583855150 | 24200 | 24100 | 24250 | 24100 | 2371 |
| 623 | 20240419 | 093100 | 2526591150 | 24100 | 24100 | 24150 | 24050 | 2993 |
| 624 | 20240419 | 093000 | 2454462800 | 24150 | 24150 | 24200 | 24100 | 1772 |
| 625 | 20240419 | 092900 | 2411671600 | 24150 | 24200 | 24200 | 24100 | 3463 |
| 626 | 20240419 | 092800 | 2328192800 | 24150 | 24150 | 24150 | 24100 | 3431 |
| 627 | 20240419 | 092700 | 2245420450 | 24150 | 24200 | 24200 | 24150 | 2154 |
| 628 | 20240419 | 092600 | 2193392600 | 24150 | 24200 | 24250 | 24150 | 1096 |
| 629 | 20240419 | 092500 | 2166875900 | 24200 | 24200 | 24200 | 24150 | 1424 |
| 630 | 20240419 | 092400 | 2132416300 | 24200 | 24100 | 24200 | 24100 | 1602 |
| 631 | 20240419 | 092300 | 2093680700 | 24100 | 24350 | 24350 | 24050 | 20695 |
| 632 | 20240419 | 092200 | 1592898550 | 24350 | 24300 | 24350 | 24300 | 1193 |
| 633 | 20240419 | 092100 | 1563907600 | 24350 | 24350 | 24350 | 24300 | 681 |
| 634 | 20240419 | 092000 | 1547343200 | 24350 | 24300 | 24400 | 24300 | 1504 |
| 635 | 20240419 | 091900 | 1510706550 | 24350 | 24350 | 24350 | 24300 | 986 |
| 636 | 20240419 | 091800 | 1486723950 | 24350 | 24400 | 24400 | 24300 | 2915 |
| 637 | 20240419 | 091700 | 1415756100 | 24400 | 24450 | 24450 | 24350 | 1967 |
| 638 | 20240419 | 091600 | 1367738450 | 24400 | 24400 | 24450 | 24400 | 330 |
| 639 | 20240419 | 091500 | 1359686150 | 24400 | 24400 | 24400 | 24350 | 282 |
| 640 | 20240419 | 091400 | 1352810600 | 24400 | 24400 | 24400 | 24300 | 6402 |
| 641 | 20240419 | 091300 | 1196861750 | 24450 | 24400 | 24500 | 24350 | 3017 |
| 642 | 20240419 | 091200 | 1123238100 | 24400 | 24400 | 24500 | 24350 | 957 |
| 643 | 20240419 | 091100 | 1099878400 | 24400 | 24400 | 24500 | 24350 | 2766 |
| 644 | 20240419 | 091000 | 1032390600 | 24350 | 24500 | 24500 | 24350 | 2717 |
| 645 | 20240419 | 090900 | 966063200 | 24500 | 24500 | 24550 | 24450 | 1801 |
| 646 | 20240419 | 090800 | 922017100 | 24500 | 24500 | 24550 | 24500 | 1829 |
| 647 | 20240419 | 090700 | 877199700 | 24550 | 24550 | 24550 | 24500 | 3607 |
| 648 | 20240419 | 090600 | 788768500 | 24550 | 24850 | 24850 | 24500 | 5653 |
| 649 | 20240419 | 090500 | 649700750 | 24850 | 24700 | 24850 | 24650 | 3964 |
| 650 | 20240419 | 090400 | 551801650 | 24650 | 24650 | 24700 | 24600 | 1885 |
| 651 | 20240419 | 090300 | 505381850 | 24650 | 24700 | 24750 | 24650 | 4171 |
| 652 | 20240419 | 090200 | 402468100 | 24700 | 24800 | 24800 | 24700 | 3903 |
| 653 | 20240419 | 090100 | 305893150 | 24800 | 24850 | 24850 | 24750 | 305 |
| 654 | 20240419 | 090000 | 298331100 | 24850 | 24900 | 24950 | 24650 | 12006 |