35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240418 | 195800 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 2140 |
| 3 | 20240418 | 195700 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 4 | 20240418 | 195600 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 5 | 20240418 | 195500 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 6 | 20240418 | 195400 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 7 | 20240418 | 195300 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 8 | 20240418 | 195200 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 9 | 20240418 | 195100 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 10 | 20240418 | 195000 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 11 | 20240418 | 194900 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 12 | 20240418 | 194800 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 13 | 20240418 | 194700 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 14 | 20240418 | 194600 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 15 | 20240418 | 194500 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 16 | 20240418 | 194400 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 17 | 20240418 | 194300 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 18 | 20240418 | 194200 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 19 | 20240418 | 194100 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 20 | 20240418 | 194000 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 21 | 20240418 | 193900 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 22 | 20240418 | 193800 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 23 | 20240418 | 193700 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 24 | 20240418 | 193600 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 25 | 20240418 | 193500 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 26 | 20240418 | 193400 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 27 | 20240418 | 193300 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 28 | 20240418 | 193200 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 29 | 20240418 | 193100 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 30 | 20240418 | 193000 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 31 | 20240418 | 192900 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 32 | 20240418 | 192800 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 2140 |
| 33 | 20240418 | 192700 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 34 | 20240418 | 192600 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 35 | 20240418 | 192500 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 36 | 20240418 | 192400 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 37 | 20240418 | 192300 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 38 | 20240418 | 192200 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 39 | 20240418 | 192100 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 40 | 20240418 | 192000 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 41 | 20240418 | 191900 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 42 | 20240418 | 191800 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 43 | 20240418 | 191700 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 44 | 20240418 | 191600 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 45 | 20240418 | 191500 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 46 | 20240418 | 191400 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 47 | 20240418 | 191300 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 48 | 20240418 | 191200 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 49 | 20240418 | 191100 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 50 | 20240418 | 191000 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 51 | 20240418 | 190900 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 52 | 20240418 | 190800 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 53 | 20240418 | 190700 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 54 | 20240418 | 190600 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 55 | 20240418 | 190500 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 56 | 20240418 | 190400 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 57 | 20240418 | 190300 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 58 | 20240418 | 190200 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 59 | 20240418 | 190100 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 60 | 20240418 | 190000 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 61 | 20240418 | 185900 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 62 | 20240418 | 185800 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 2140 |
| 63 | 20240418 | 185700 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 64 | 20240418 | 185600 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 65 | 20240418 | 185500 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 66 | 20240418 | 185400 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 67 | 20240418 | 185300 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 68 | 20240418 | 185200 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 69 | 20240418 | 185100 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 70 | 20240418 | 185000 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 71 | 20240418 | 184900 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 72 | 20240418 | 184800 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 73 | 20240418 | 184700 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 74 | 20240418 | 184600 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 75 | 20240418 | 184500 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 76 | 20240418 | 184400 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 77 | 20240418 | 184300 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 78 | 20240418 | 184200 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 79 | 20240418 | 184100 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 80 | 20240418 | 184000 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 81 | 20240418 | 183900 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 82 | 20240418 | 183800 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 83 | 20240418 | 183700 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 84 | 20240418 | 183600 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 85 | 20240418 | 183500 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 86 | 20240418 | 183400 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 87 | 20240418 | 183300 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 88 | 20240418 | 183200 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 89 | 20240418 | 183100 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 90 | 20240418 | 183000 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 91 | 20240418 | 182900 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 92 | 20240418 | 182800 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 2140 |
| 93 | 20240418 | 182700 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 94 | 20240418 | 182600 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 95 | 20240418 | 182500 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 96 | 20240418 | 182400 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 97 | 20240418 | 182300 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 98 | 20240418 | 182200 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 99 | 20240418 | 182100 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 100 | 20240418 | 182000 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 101 | 20240418 | 181900 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 102 | 20240418 | 181800 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 103 | 20240418 | 181700 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 104 | 20240418 | 181600 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 105 | 20240418 | 181500 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 106 | 20240418 | 181400 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 107 | 20240418 | 181300 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 108 | 20240418 | 181200 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 109 | 20240418 | 181100 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 110 | 20240418 | 181000 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 111 | 20240418 | 180900 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 112 | 20240418 | 180800 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 113 | 20240418 | 180700 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 114 | 20240418 | 180600 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 115 | 20240418 | 180500 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 116 | 20240418 | 180400 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 117 | 20240418 | 180300 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 118 | 20240418 | 180200 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 119 | 20240418 | 180100 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 120 | 20240418 | 180000 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 121 | 20240418 | 175900 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 122 | 20240418 | 175800 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 2140 |
| 123 | 20240418 | 175700 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 124 | 20240418 | 175600 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 125 | 20240418 | 175500 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 126 | 20240418 | 175400 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 127 | 20240418 | 175300 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 128 | 20240418 | 175200 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 129 | 20240418 | 175100 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 130 | 20240418 | 175000 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 131 | 20240418 | 174900 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 132 | 20240418 | 174800 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 133 | 20240418 | 174700 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 134 | 20240418 | 174600 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 135 | 20240418 | 174500 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 136 | 20240418 | 174400 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 137 | 20240418 | 174300 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 138 | 20240418 | 174200 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 139 | 20240418 | 174100 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 140 | 20240418 | 174000 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 141 | 20240418 | 173900 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 142 | 20240418 | 173800 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 143 | 20240418 | 173700 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 144 | 20240418 | 173600 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 145 | 20240418 | 173500 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 146 | 20240418 | 173400 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 147 | 20240418 | 173300 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 148 | 20240418 | 173200 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 149 | 20240418 | 173100 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 150 | 20240418 | 173000 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 151 | 20240418 | 172900 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 152 | 20240418 | 172800 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 2140 |
| 153 | 20240418 | 172700 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 154 | 20240418 | 172600 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 155 | 20240418 | 172500 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 156 | 20240418 | 172400 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 157 | 20240418 | 172300 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 158 | 20240418 | 172200 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 159 | 20240418 | 172100 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 160 | 20240418 | 172000 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 161 | 20240418 | 171900 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 162 | 20240418 | 171800 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 163 | 20240418 | 171700 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 164 | 20240418 | 171600 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 165 | 20240418 | 171500 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 166 | 20240418 | 171400 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 167 | 20240418 | 171300 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 168 | 20240418 | 171200 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 169 | 20240418 | 171100 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 170 | 20240418 | 171000 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 171 | 20240418 | 170900 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 172 | 20240418 | 170800 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 173 | 20240418 | 170700 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 174 | 20240418 | 170600 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 175 | 20240418 | 170500 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 176 | 20240418 | 170400 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 177 | 20240418 | 170300 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 178 | 20240418 | 170200 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 179 | 20240418 | 170100 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 180 | 20240418 | 170000 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 181 | 20240418 | 165900 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 182 | 20240418 | 165800 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 2140 |
| 183 | 20240418 | 165700 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 184 | 20240418 | 165600 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 185 | 20240418 | 165500 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 186 | 20240418 | 165400 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 187 | 20240418 | 165300 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 188 | 20240418 | 165200 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 189 | 20240418 | 165100 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 190 | 20240418 | 165000 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 191 | 20240418 | 164900 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 192 | 20240418 | 164800 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 193 | 20240418 | 164700 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 194 | 20240418 | 164600 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 195 | 20240418 | 164500 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 196 | 20240418 | 164400 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 197 | 20240418 | 164300 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 198 | 20240418 | 164200 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 199 | 20240418 | 164100 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 200 | 20240418 | 164000 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 201 | 20240418 | 163900 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 202 | 20240418 | 163800 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 203 | 20240418 | 163700 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 204 | 20240418 | 163600 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 205 | 20240418 | 163500 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 206 | 20240418 | 163400 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 207 | 20240418 | 163300 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 208 | 20240418 | 163200 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 209 | 20240418 | 163100 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 210 | 20240418 | 163000 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 211 | 20240418 | 162900 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 212 | 20240418 | 162800 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 2140 |
| 213 | 20240418 | 162700 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 214 | 20240418 | 162600 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 215 | 20240418 | 162500 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 216 | 20240418 | 162400 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 217 | 20240418 | 162300 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 218 | 20240418 | 162200 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 219 | 20240418 | 162100 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 220 | 20240418 | 162000 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 221 | 20240418 | 161900 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 222 | 20240418 | 161800 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 223 | 20240418 | 161700 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 224 | 20240418 | 161600 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 225 | 20240418 | 161500 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 226 | 20240418 | 161400 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 227 | 20240418 | 161300 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 228 | 20240418 | 161200 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 229 | 20240418 | 161100 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 230 | 20240418 | 161000 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 231 | 20240418 | 160900 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 232 | 20240418 | 160800 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 233 | 20240418 | 160700 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 234 | 20240418 | 160600 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 235 | 20240418 | 160500 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 236 | 20240418 | 160400 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 237 | 20240418 | 160300 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 238 | 20240418 | 160200 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 239 | 20240418 | 160100 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 240 | 20240418 | 160000 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 241 | 20240418 | 155900 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 242 | 20240418 | 155800 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 2140 |
| 243 | 20240418 | 155700 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 244 | 20240418 | 155600 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 245 | 20240418 | 155500 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 246 | 20240418 | 155400 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 247 | 20240418 | 155300 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 248 | 20240418 | 155200 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 249 | 20240418 | 155100 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 250 | 20240418 | 155000 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 251 | 20240418 | 154900 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 252 | 20240418 | 154800 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 253 | 20240418 | 154700 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 254 | 20240418 | 154600 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 255 | 20240418 | 154500 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 256 | 20240418 | 154400 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 257 | 20240418 | 154300 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 258 | 20240418 | 154200 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 259 | 20240418 | 154100 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 260 | 20240418 | 154000 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 261 | 20240418 | 153900 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 262 | 20240418 | 153800 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 263 | 20240418 | 153700 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 264 | 20240418 | 153600 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 265 | 20240418 | 153500 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 266 | 20240418 | 153400 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 267 | 20240418 | 153300 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 268 | 20240418 | 153200 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 269 | 20240418 | 153100 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 270 | 20240418 | 153000 | 6310576500 | 24750 | 24750 | 24750 | 24750 | 2140 |
| 271 | 20240418 | 152900 | 6257611500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 272 | 20240418 | 152800 | 6257611500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 273 | 20240418 | 152700 | 6257611500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 274 | 20240418 | 152600 | 6257611500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 275 | 20240418 | 152500 | 6257611500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 276 | 20240418 | 152400 | 6257611500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 277 | 20240418 | 152300 | 6257611500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 278 | 20240418 | 152200 | 6257611500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 279 | 20240418 | 152100 | 6257611500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 280 | 20240418 | 152000 | 6257611500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 281 | 20240418 | 151900 | 6257611500 | 24750 | 24800 | 24850 | 24750 | 1309 |
| 282 | 20240418 | 151800 | 6225144750 | 24750 | 24800 | 24800 | 24750 | 40 |
| 283 | 20240418 | 151700 | 6224154000 | 24750 | 24700 | 24750 | 24700 | 12 |
| 284 | 20240418 | 151600 | 6223857450 | 24800 | 24800 | 24800 | 24700 | 478 |
| 285 | 20240418 | 151500 | 6212005700 | 24800 | 24850 | 24900 | 24800 | 5143 |
| 286 | 20240418 | 151400 | 6084251850 | 24850 | 24850 | 24850 | 24850 | 39 |
| 287 | 20240418 | 151300 | 6083282700 | 24800 | 24800 | 24800 | 24750 | 918 |
| 288 | 20240418 | 151200 | 6060516750 | 24800 | 24800 | 24800 | 24800 | 550 |
| 289 | 20240418 | 151100 | 6046876750 | 24750 | 24700 | 24800 | 24700 | 809 |
| 290 | 20240418 | 151000 | 6026855350 | 24650 | 24700 | 24750 | 24650 | 858 |
| 291 | 20240418 | 150900 | 6005671600 | 24750 | 24700 | 24750 | 24700 | 279 |
| 292 | 20240418 | 150800 | 5998773300 | 24700 | 24650 | 24700 | 24650 | 566 |
| 293 | 20240418 | 150700 | 5984793800 | 24650 | 24650 | 24700 | 24650 | 77 |
| 294 | 20240418 | 150600 | 5982893700 | 24650 | 24650 | 24700 | 24600 | 623 |
| 295 | 20240418 | 150500 | 5967533100 | 24600 | 24650 | 24650 | 24600 | 114 |
| 296 | 20240418 | 150400 | 5964727950 | 24650 | 24600 | 24650 | 24600 | 250 |
| 297 | 20240418 | 150300 | 5958571250 | 24600 | 24550 | 24650 | 24550 | 386 |
| 298 | 20240418 | 150200 | 5949080950 | 24550 | 24550 | 24550 | 24500 | 98 |
| 299 | 20240418 | 150100 | 5946675650 | 24500 | 24500 | 24500 | 24500 | 27 |
| 300 | 20240418 | 150000 | 5946014150 | 24500 | 24500 | 24500 | 24450 | 260 |
| 301 | 20240418 | 145900 | 5939651700 | 24500 | 24600 | 24650 | 24500 | 201 |
| 302 | 20240418 | 145800 | 5934713450 | 24550 | 24600 | 24600 | 24550 | 171 |
| 303 | 20240418 | 145700 | 5930507000 | 24600 | 24650 | 24650 | 24600 | 902 |
| 304 | 20240418 | 145600 | 5908275250 | 24700 | 24650 | 24700 | 24650 | 296 |
| 305 | 20240418 | 145500 | 5900978350 | 24700 | 24550 | 24700 | 24550 | 270 |
| 306 | 20240418 | 145400 | 5894335250 | 24550 | 24600 | 24600 | 24550 | 207 |
| 307 | 20240418 | 145300 | 5889243950 | 24550 | 24650 | 24650 | 24550 | 79 |
| 308 | 20240418 | 145200 | 5887299100 | 24650 | 24600 | 24650 | 24550 | 946 |
| 309 | 20240418 | 145100 | 5864023400 | 24550 | 24550 | 24600 | 24550 | 87 |
| 310 | 20240418 | 145000 | 5861886800 | 24550 | 24550 | 24600 | 24500 | 126 |
| 311 | 20240418 | 144900 | 5858796950 | 24550 | 24500 | 24550 | 24500 | 112 |
| 312 | 20240418 | 144800 | 5856048350 | 24500 | 24500 | 24500 | 24500 | 364 |
| 313 | 20240418 | 144700 | 5847130350 | 24550 | 24550 | 24600 | 24550 | 105 |
| 314 | 20240418 | 144600 | 5844551750 | 24550 | 24500 | 24550 | 24500 | 120 |
| 315 | 20240418 | 144500 | 5841607850 | 24500 | 24500 | 24550 | 24450 | 218 |
| 316 | 20240418 | 144400 | 5836267600 | 24500 | 24550 | 24550 | 24450 | 536 |
| 317 | 20240418 | 144300 | 5823146050 | 24500 | 24550 | 24550 | 24500 | 193 |
| 318 | 20240418 | 144200 | 5818412200 | 24500 | 24550 | 24600 | 24500 | 94 |
| 319 | 20240418 | 144100 | 5816105850 | 24550 | 24500 | 24550 | 24450 | 403 |
| 320 | 20240418 | 144000 | 5806238750 | 24450 | 24550 | 24600 | 24450 | 2162 |
| 321 | 20240418 | 143900 | 5753265050 | 24500 | 24500 | 24550 | 24500 | 145 |
| 322 | 20240418 | 143800 | 5749710650 | 24500 | 24500 | 24550 | 24500 | 257 |
| 323 | 20240418 | 143700 | 5743402850 | 24500 | 24500 | 24550 | 24500 | 100 |
| 324 | 20240418 | 143600 | 5740951700 | 24500 | 24550 | 24550 | 24500 | 164 |
| 325 | 20240418 | 143500 | 5736928750 | 24550 | 24500 | 24550 | 24450 | 121 |
| 326 | 20240418 | 143400 | 5733965100 | 24450 | 24500 | 24550 | 24450 | 224 |
| 327 | 20240418 | 143300 | 5728474450 | 24500 | 24550 | 24550 | 24450 | 434 |
| 328 | 20240418 | 143200 | 5717847550 | 24500 | 24500 | 24500 | 24500 | 18 |
| 329 | 20240418 | 143100 | 5717406550 | 24500 | 24500 | 24550 | 24450 | 47 |
| 330 | 20240418 | 143000 | 5716254050 | 24450 | 24450 | 24550 | 24450 | 181 |
| 331 | 20240418 | 142900 | 5711827550 | 24500 | 24550 | 24550 | 24500 | 334 |
| 332 | 20240418 | 142800 | 5703639450 | 24500 | 24500 | 24500 | 24500 | 21 |
| 333 | 20240418 | 142700 | 5703124950 | 24500 | 24450 | 24500 | 24450 | 359 |
| 334 | 20240418 | 142600 | 5694335950 | 24450 | 24500 | 24500 | 24450 | 326 |
| 335 | 20240418 | 142500 | 5686361950 | 24450 | 24500 | 24500 | 24450 | 173 |
| 336 | 20240418 | 142400 | 5682131900 | 24550 | 24450 | 24550 | 24450 | 317 |
| 337 | 20240418 | 142300 | 5674369700 | 24450 | 24400 | 24450 | 24400 | 211 |
| 338 | 20240418 | 142200 | 5669211750 | 24400 | 24400 | 24450 | 24400 | 365 |
| 339 | 20240418 | 142100 | 5660301750 | 24400 | 24450 | 24450 | 24400 | 216 |
| 340 | 20240418 | 142000 | 5655021350 | 24450 | 24400 | 24450 | 24400 | 174 |
| 341 | 20240418 | 141900 | 5650771850 | 24450 | 24500 | 24500 | 24400 | 38 |
| 342 | 20240418 | 141800 | 5649842600 | 24450 | 24400 | 24500 | 24400 | 353 |
| 343 | 20240418 | 141700 | 5641224250 | 24550 | 24450 | 24550 | 24400 | 693 |
| 344 | 20240418 | 141600 | 5624275700 | 24450 | 24500 | 24500 | 24400 | 656 |
| 345 | 20240418 | 141500 | 5608229750 | 24500 | 24500 | 24600 | 24450 | 381 |
| 346 | 20240418 | 141400 | 5598892100 | 24500 | 24550 | 24700 | 24450 | 1989 |
| 347 | 20240418 | 141300 | 5550070900 | 24450 | 24500 | 24500 | 24450 | 1424 |
| 348 | 20240418 | 141200 | 5515245650 | 24500 | 24500 | 24550 | 24500 | 148 |
| 349 | 20240418 | 141100 | 5511618550 | 24550 | 24550 | 24550 | 24500 | 696 |
| 350 | 20240418 | 141000 | 5494547000 | 24550 | 24500 | 24550 | 24500 | 153 |
| 351 | 20240418 | 140900 | 5490793000 | 24500 | 24600 | 24600 | 24500 | 168 |
| 352 | 20240418 | 140800 | 5486670100 | 24600 | 24550 | 24600 | 24550 | 93 |
| 353 | 20240418 | 140700 | 5484383600 | 24550 | 24600 | 24600 | 24550 | 637 |
| 354 | 20240418 | 140600 | 5468743150 | 24600 | 24600 | 24650 | 24500 | 364 |
| 355 | 20240418 | 140500 | 5459802900 | 24500 | 24650 | 24650 | 24500 | 2324 |
| 356 | 20240418 | 140400 | 5402773050 | 24650 | 24600 | 24650 | 24600 | 146 |
| 357 | 20240418 | 140300 | 5399177900 | 24600 | 24650 | 24650 | 24600 | 243 |
| 358 | 20240418 | 140200 | 5393196900 | 24650 | 24650 | 24650 | 24650 | 19 |
| 359 | 20240418 | 140100 | 5392728550 | 24650 | 24650 | 24700 | 24600 | 260 |
| 360 | 20240418 | 140000 | 5386317250 | 24650 | 24650 | 24700 | 24600 | 241 |
| 361 | 20240418 | 135900 | 5380383550 | 24650 | 24650 | 24700 | 24650 | 661 |
| 362 | 20240418 | 135800 | 5364086650 | 24650 | 24750 | 24750 | 24650 | 90 |
| 363 | 20240418 | 135700 | 5361864050 | 24750 | 24700 | 24750 | 24700 | 248 |
| 364 | 20240418 | 135600 | 5355735900 | 24750 | 24700 | 24750 | 24650 | 341 |
| 365 | 20240418 | 135500 | 5347313800 | 24650 | 24700 | 24750 | 24650 | 186 |
| 366 | 20240418 | 135400 | 5342720700 | 24750 | 24700 | 24800 | 24700 | 76 |
| 367 | 20240418 | 135300 | 5340837100 | 24650 | 24650 | 24750 | 24650 | 178 |
| 368 | 20240418 | 135200 | 5336441500 | 24650 | 24700 | 24750 | 24650 | 301 |
| 369 | 20240418 | 135100 | 5329017550 | 24750 | 24700 | 24750 | 24650 | 159 |
| 370 | 20240418 | 135000 | 5325085950 | 24700 | 24700 | 24750 | 24700 | 155 |
| 371 | 20240418 | 134900 | 5321254550 | 24700 | 24650 | 24750 | 24650 | 277 |
| 372 | 20240418 | 134800 | 5314421950 | 24700 | 24750 | 24750 | 24650 | 317 |
| 373 | 20240418 | 134700 | 5306591700 | 24900 | 24700 | 24900 | 24700 | 572 |
| 374 | 20240418 | 134600 | 5292389800 | 24700 | 24750 | 24750 | 24700 | 446 |
| 375 | 20240418 | 134500 | 5281369700 | 24750 | 24900 | 24900 | 24750 | 289 |
| 376 | 20240418 | 134400 | 5274216800 | 24750 | 24850 | 24850 | 24750 | 413 |
| 377 | 20240418 | 134300 | 5263977500 | 24850 | 24800 | 24900 | 24800 | 341 |
| 378 | 20240418 | 134200 | 5255496900 | 24800 | 24850 | 24900 | 24800 | 80 |
| 379 | 20240418 | 134100 | 5253507550 | 24850 | 24800 | 24850 | 24800 | 261 |
| 380 | 20240418 | 134000 | 5247034450 | 24800 | 24750 | 25050 | 24750 | 4041 |
| 381 | 20240418 | 133900 | 5146045950 | 24750 | 24800 | 24800 | 24750 | 63 |
| 382 | 20240418 | 133800 | 5144485600 | 24750 | 24750 | 24750 | 24700 | 19 |
| 383 | 20240418 | 133700 | 5144015850 | 24800 | 24750 | 24800 | 24750 | 349 |
| 384 | 20240418 | 133600 | 5135377050 | 24750 | 24750 | 24750 | 24700 | 163 |
| 385 | 20240418 | 133500 | 5131347700 | 24750 | 24750 | 24800 | 24750 | 25 |
| 386 | 20240418 | 133400 | 5130728150 | 24750 | 24750 | 24850 | 24700 | 124 |
| 387 | 20240418 | 133300 | 5127663000 | 24700 | 24800 | 24900 | 24650 | 2126 |
| 388 | 20240418 | 133200 | 5075079150 | 24800 | 24850 | 24850 | 24750 | 81 |
| 389 | 20240418 | 133100 | 5073068500 | 24850 | 24850 | 24900 | 24800 | 104 |
| 390 | 20240418 | 133000 | 5070485600 | 24850 | 24850 | 24850 | 24800 | 123 |
| 391 | 20240418 | 132900 | 5067429500 | 24850 | 24800 | 24850 | 24800 | 498 |
| 392 | 20240418 | 132800 | 5055073100 | 24800 | 24850 | 24900 | 24800 | 70 |
| 393 | 20240418 | 132700 | 5053332950 | 24800 | 24900 | 24900 | 24800 | 219 |
| 394 | 20240418 | 132600 | 5047891200 | 24850 | 24850 | 24850 | 24750 | 423 |
| 395 | 20240418 | 132500 | 5037406350 | 24850 | 24900 | 24900 | 24800 | 75 |
| 396 | 20240418 | 132400 | 5035542550 | 24850 | 24850 | 24900 | 24800 | 794 |
| 397 | 20240418 | 132300 | 5015835300 | 24850 | 24850 | 24900 | 24850 | 84 |
| 398 | 20240418 | 132200 | 5013747400 | 24850 | 24800 | 24850 | 24750 | 306 |
| 399 | 20240418 | 132100 | 5006155900 | 24800 | 24850 | 24850 | 24800 | 216 |
| 400 | 20240418 | 132000 | 5000797700 | 24850 | 24800 | 24850 | 24800 | 170 |
| 401 | 20240418 | 131900 | 4996578000 | 24800 | 24850 | 24850 | 24800 | 120 |
| 402 | 20240418 | 131800 | 4993598100 | 24800 | 24850 | 24850 | 24800 | 482 |
| 403 | 20240418 | 131700 | 4981644150 | 24850 | 24800 | 24900 | 24800 | 102 |
| 404 | 20240418 | 131600 | 4979111200 | 24800 | 24900 | 24900 | 24750 | 373 |
| 405 | 20240418 | 131500 | 4969825800 | 24850 | 24950 | 24950 | 24850 | 86 |
| 406 | 20240418 | 131400 | 4967684900 | 24900 | 24800 | 25000 | 24750 | 1093 |
| 407 | 20240418 | 131300 | 4940502300 | 24750 | 24750 | 24800 | 24750 | 101 |
| 408 | 20240418 | 131200 | 4938001200 | 24750 | 24800 | 24850 | 24700 | 199 |
| 409 | 20240418 | 131100 | 4933072650 | 24850 | 24800 | 24850 | 24700 | 1276 |
| 410 | 20240418 | 131000 | 4901505850 | 24850 | 24800 | 24850 | 24800 | 68 |
| 411 | 20240418 | 130900 | 4899817150 | 24800 | 24800 | 24850 | 24800 | 60 |
| 412 | 20240418 | 130800 | 4898328750 | 24900 | 24800 | 24900 | 24800 | 104 |
| 413 | 20240418 | 130700 | 4895746900 | 24700 | 24750 | 24750 | 24700 | 469 |
| 414 | 20240418 | 130600 | 4884149700 | 24850 | 24900 | 24900 | 24700 | 554 |
| 415 | 20240418 | 130500 | 4870422250 | 24800 | 24850 | 24850 | 24750 | 471 |
| 416 | 20240418 | 130400 | 4858732150 | 24800 | 24750 | 24800 | 24750 | 259 |
| 417 | 20240418 | 130300 | 4852310100 | 24750 | 24800 | 24850 | 24750 | 171 |
| 418 | 20240418 | 130200 | 4848072800 | 24800 | 24750 | 24800 | 24750 | 321 |
| 419 | 20240418 | 130100 | 4840127600 | 24800 | 24800 | 24850 | 24750 | 204 |
| 420 | 20240418 | 130000 | 4835072600 | 24800 | 24750 | 24800 | 24750 | 202 |
| 421 | 20240418 | 125900 | 4830065250 | 24800 | 24800 | 24800 | 24750 | 245 |
| 422 | 20240418 | 125800 | 4823992950 | 24800 | 24800 | 24800 | 24750 | 98 |
| 423 | 20240418 | 125700 | 4821563950 | 24800 | 24800 | 24800 | 24750 | 347 |
| 424 | 20240418 | 125600 | 4812958650 | 24800 | 24800 | 24850 | 24750 | 328 |
| 425 | 20240418 | 125500 | 4804823150 | 24850 | 24850 | 24850 | 24850 | 136 |
| 426 | 20240418 | 125400 | 4801443550 | 24850 | 24800 | 24850 | 24750 | 62 |
| 427 | 20240418 | 125300 | 4799904850 | 24750 | 24850 | 24900 | 24750 | 230 |
| 428 | 20240418 | 125200 | 4794201500 | 24950 | 24850 | 24950 | 24800 | 826 |
| 429 | 20240418 | 125100 | 4773700450 | 24850 | 24800 | 24850 | 24800 | 145 |
| 430 | 20240418 | 125000 | 4770101050 | 24850 | 24900 | 24950 | 24850 | 160 |
| 431 | 20240418 | 124900 | 4766119900 | 24950 | 24800 | 24950 | 24800 | 79 |
| 432 | 20240418 | 124800 | 4764157450 | 24800 | 24850 | 24950 | 24750 | 397 |
| 433 | 20240418 | 124700 | 4754310650 | 24900 | 24850 | 24900 | 24800 | 34 |
| 434 | 20240418 | 124600 | 4753466650 | 24900 | 24800 | 24950 | 24800 | 204 |
| 435 | 20240418 | 124500 | 4748402300 | 24800 | 24950 | 24950 | 24800 | 996 |
| 436 | 20240418 | 124400 | 4723644100 | 24950 | 24900 | 25000 | 24900 | 339 |
| 437 | 20240418 | 124300 | 4715196900 | 24900 | 24900 | 24900 | 24900 | 74 |
| 438 | 20240418 | 124200 | 4713354300 | 24900 | 24900 | 24950 | 24900 | 189 |
| 439 | 20240418 | 124100 | 4708644450 | 24850 | 24900 | 24950 | 24850 | 396 |
| 440 | 20240418 | 124000 | 4698783550 | 24850 | 25000 | 25000 | 24850 | 112 |
| 441 | 20240418 | 123900 | 4695992900 | 24950 | 24900 | 25000 | 24850 | 295 |
| 442 | 20240418 | 123800 | 4688643200 | 24900 | 24900 | 24950 | 24900 | 250 |
| 443 | 20240418 | 123700 | 4682408400 | 24900 | 24950 | 24950 | 24900 | 110 |
| 444 | 20240418 | 123600 | 4679665950 | 24900 | 24950 | 24950 | 24850 | 214 |
| 445 | 20240418 | 123500 | 4674336550 | 24850 | 24900 | 24950 | 24800 | 280 |
| 446 | 20240418 | 123400 | 4667365400 | 24900 | 24900 | 24950 | 24900 | 185 |
| 447 | 20240418 | 123300 | 4662758500 | 24900 | 24950 | 25000 | 24850 | 280 |
| 448 | 20240418 | 123200 | 4655776100 | 24950 | 25000 | 25000 | 24950 | 81 |
| 449 | 20240418 | 123100 | 4653754650 | 24950 | 24950 | 25000 | 24950 | 173 |
| 450 | 20240418 | 123000 | 4649435800 | 24950 | 24950 | 25000 | 24950 | 205 |
| 451 | 20240418 | 122900 | 4644317400 | 24950 | 25000 | 25050 | 24950 | 173 |
| 452 | 20240418 | 122800 | 4639992750 | 25000 | 25000 | 25050 | 25000 | 992 |
| 453 | 20240418 | 122700 | 4615187800 | 25000 | 24950 | 25000 | 24950 | 247 |
| 454 | 20240418 | 122600 | 4609019200 | 24950 | 24950 | 25000 | 24950 | 155 |
| 455 | 20240418 | 122500 | 4605148650 | 24950 | 24950 | 25000 | 24950 | 511 |
| 456 | 20240418 | 122400 | 4592378150 | 24950 | 25000 | 25000 | 24950 | 89 |
| 457 | 20240418 | 122300 | 4590154800 | 25000 | 25050 | 25050 | 25000 | 753 |
| 458 | 20240418 | 122200 | 4571327100 | 25000 | 25000 | 25050 | 25000 | 315 |
| 459 | 20240418 | 122100 | 4563450900 | 25000 | 25000 | 25050 | 25000 | 264 |
| 460 | 20240418 | 122000 | 4556845850 | 25000 | 25000 | 25000 | 25000 | 82 |
| 461 | 20240418 | 121900 | 4554795850 | 25050 | 25000 | 25050 | 25000 | 342 |
| 462 | 20240418 | 121800 | 4546242550 | 25000 | 25000 | 25050 | 25000 | 454 |
| 463 | 20240418 | 121700 | 4534891750 | 25000 | 25000 | 25050 | 25000 | 120 |
| 464 | 20240418 | 121600 | 4531887200 | 25000 | 24950 | 25050 | 24950 | 199 |
| 465 | 20240418 | 121500 | 4526911750 | 24950 | 25000 | 25000 | 24950 | 346 |
| 466 | 20240418 | 121400 | 4518272750 | 25000 | 25000 | 25050 | 24950 | 362 |
| 467 | 20240418 | 121300 | 4509219700 | 25000 | 25000 | 25050 | 25000 | 113 |
| 468 | 20240418 | 121200 | 4506394300 | 24950 | 24950 | 25000 | 24950 | 209 |
| 469 | 20240418 | 121100 | 4501177000 | 24950 | 25000 | 25000 | 24950 | 234 |
| 470 | 20240418 | 121000 | 4495337200 | 25050 | 24950 | 25050 | 24950 | 72 |
| 471 | 20240418 | 120900 | 4493536200 | 25000 | 25050 | 25100 | 25000 | 309 |
| 472 | 20240418 | 120800 | 4485799100 | 25050 | 25050 | 25100 | 25050 | 80 |
| 473 | 20240418 | 120700 | 4483792550 | 25050 | 24950 | 25050 | 24950 | 433 |
| 474 | 20240418 | 120600 | 4472978750 | 24950 | 24950 | 25000 | 24950 | 220 |
| 475 | 20240418 | 120500 | 4467488450 | 24950 | 24850 | 25000 | 24850 | 184 |
| 476 | 20240418 | 120400 | 4462895400 | 24850 | 24900 | 24900 | 24800 | 220 |
| 477 | 20240418 | 120300 | 4457421500 | 24900 | 24950 | 25000 | 24850 | 320 |
| 478 | 20240418 | 120200 | 4449462800 | 25000 | 25000 | 25000 | 25000 | 114 |
| 479 | 20240418 | 120100 | 4446612800 | 25050 | 25000 | 25050 | 25000 | 585 |
| 480 | 20240418 | 120000 | 4431984000 | 25000 | 25000 | 25050 | 25000 | 451 |
| 481 | 20240418 | 115900 | 4420694050 | 25000 | 25000 | 25050 | 25000 | 361 |
| 482 | 20240418 | 115800 | 4411668650 | 25000 | 25000 | 25100 | 25000 | 771 |
| 483 | 20240418 | 115700 | 4392328600 | 25050 | 25050 | 25100 | 25000 | 368 |
| 484 | 20240418 | 115600 | 4383124200 | 25000 | 25000 | 25050 | 25000 | 288 |
| 485 | 20240418 | 115500 | 4375913450 | 25000 | 25000 | 25050 | 25000 | 510 |
| 486 | 20240418 | 115400 | 4363154600 | 25000 | 25000 | 25050 | 25000 | 512 |
| 487 | 20240418 | 115300 | 4350335450 | 25000 | 24850 | 25000 | 24800 | 1367 |
| 488 | 20240418 | 115200 | 4316205800 | 24800 | 24900 | 24900 | 24800 | 248 |
| 489 | 20240418 | 115100 | 4310048300 | 24900 | 24850 | 24950 | 24850 | 67 |
| 490 | 20240418 | 115000 | 4308380400 | 24850 | 24800 | 24850 | 24800 | 117 |
| 491 | 20240418 | 114900 | 4305474400 | 24850 | 24800 | 24850 | 24750 | 78 |
| 492 | 20240418 | 114800 | 4303540250 | 24900 | 24850 | 24900 | 24750 | 510 |
| 493 | 20240418 | 114700 | 4290870150 | 24850 | 24800 | 24850 | 24750 | 340 |
| 494 | 20240418 | 114600 | 4282430100 | 24800 | 24800 | 24850 | 24800 | 198 |
| 495 | 20240418 | 114500 | 4277516450 | 24800 | 24800 | 24800 | 24800 | 62 |
| 496 | 20240418 | 114400 | 4275978850 | 24850 | 24800 | 24850 | 24800 | 78 |
| 497 | 20240418 | 114300 | 4274040850 | 24850 | 24850 | 24850 | 24800 | 301 |
| 498 | 20240418 | 114200 | 4266561850 | 24850 | 24850 | 24900 | 24850 | 237 |
| 499 | 20240418 | 114100 | 4260668300 | 24850 | 24850 | 24850 | 24850 | 15 |
| 500 | 20240418 | 114000 | 4260295550 | 24900 | 24850 | 24900 | 24800 | 387 |
| 501 | 20240418 | 113900 | 4250690450 | 24850 | 24900 | 24950 | 24850 | 135 |
| 502 | 20240418 | 113800 | 4247328650 | 24850 | 24900 | 24900 | 24850 | 52 |
| 503 | 20240418 | 113700 | 4246035850 | 24850 | 24900 | 24900 | 24850 | 327 |
| 504 | 20240418 | 113600 | 4237902650 | 24900 | 24850 | 24950 | 24850 | 55 |
| 505 | 20240418 | 113500 | 4236534050 | 24950 | 24800 | 24950 | 24800 | 658 |
| 506 | 20240418 | 113400 | 4220138950 | 24800 | 24850 | 24850 | 24800 | 118 |
| 507 | 20240418 | 113300 | 4217208150 | 24850 | 24900 | 24900 | 24750 | 358 |
| 508 | 20240418 | 113200 | 4208340700 | 24900 | 24850 | 24900 | 24800 | 105 |
| 509 | 20240418 | 113100 | 4205731950 | 24900 | 24850 | 24900 | 24800 | 103 |
| 510 | 20240418 | 113000 | 4203171450 | 24850 | 24850 | 24900 | 24800 | 339 |
| 511 | 20240418 | 112900 | 4194737400 | 24800 | 24850 | 24850 | 24800 | 314 |
| 512 | 20240418 | 112800 | 4186938900 | 24850 | 24900 | 24900 | 24850 | 176 |
| 513 | 20240418 | 112700 | 4182561650 | 24900 | 24900 | 24950 | 24900 | 147 |
| 514 | 20240418 | 112600 | 4178900700 | 24900 | 24950 | 24950 | 24900 | 29 |
| 515 | 20240418 | 112500 | 4178177600 | 24900 | 25000 | 25000 | 24900 | 393 |
| 516 | 20240418 | 112400 | 4168383050 | 24950 | 24950 | 25000 | 24950 | 71 |
| 517 | 20240418 | 112300 | 4166611050 | 24950 | 24850 | 24950 | 24850 | 211 |
| 518 | 20240418 | 112200 | 4161351550 | 24950 | 24800 | 24950 | 24750 | 356 |
| 519 | 20240418 | 112100 | 4152521450 | 24850 | 24900 | 24900 | 24800 | 82 |
| 520 | 20240418 | 112000 | 4150482700 | 24950 | 24900 | 24950 | 24900 | 72 |
| 521 | 20240418 | 111900 | 4148689050 | 24950 | 24900 | 24950 | 24900 | 323 |
| 522 | 20240418 | 111800 | 4140640900 | 24900 | 24950 | 25000 | 24850 | 70 |
| 523 | 20240418 | 111700 | 4138896200 | 24950 | 24950 | 24950 | 24900 | 139 |
| 524 | 20240418 | 111600 | 4135428450 | 24950 | 24850 | 24950 | 24850 | 61 |
| 525 | 20240418 | 111500 | 4133907800 | 24900 | 24800 | 24950 | 24800 | 442 |
| 526 | 20240418 | 111400 | 4122882950 | 24800 | 24950 | 24950 | 24800 | 376 |
| 527 | 20240418 | 111300 | 4113522400 | 24900 | 24900 | 24900 | 24900 | 45 |
| 528 | 20240418 | 111200 | 4112401900 | 24900 | 24900 | 24950 | 24900 | 202 |
| 529 | 20240418 | 111100 | 4107368650 | 24950 | 24900 | 24950 | 24850 | 223 |
| 530 | 20240418 | 111000 | 4101810700 | 24950 | 24900 | 24950 | 24900 | 502 |
| 531 | 20240418 | 110900 | 4089291600 | 24900 | 24900 | 24900 | 24850 | 453 |
| 532 | 20240418 | 110800 | 4078016450 | 24900 | 25000 | 25050 | 24900 | 989 |
| 533 | 20240418 | 110700 | 4053297000 | 25050 | 25000 | 25050 | 25000 | 768 |
| 534 | 20240418 | 110600 | 4034092250 | 25000 | 25050 | 25050 | 25000 | 152 |
| 535 | 20240418 | 110500 | 4030285000 | 25050 | 25000 | 25050 | 25000 | 269 |
| 536 | 20240418 | 110400 | 4023556800 | 25000 | 25050 | 25050 | 25000 | 85 |
| 537 | 20240418 | 110300 | 4021430800 | 25000 | 25000 | 25050 | 25000 | 373 |
| 538 | 20240418 | 110200 | 4012101100 | 25000 | 25050 | 25100 | 25000 | 345 |
| 539 | 20240418 | 110100 | 4003457150 | 25000 | 25000 | 25100 | 25000 | 514 |
| 540 | 20240418 | 110000 | 3990581550 | 25000 | 25000 | 25050 | 25000 | 195 |
| 541 | 20240418 | 105900 | 3985705650 | 25050 | 25050 | 25050 | 25000 | 400 |
| 542 | 20240418 | 105800 | 3975698400 | 25050 | 25000 | 25050 | 25000 | 712 |
| 543 | 20240418 | 105700 | 3957895800 | 25000 | 25000 | 25000 | 25000 | 98 |
| 544 | 20240418 | 105600 | 3955445800 | 25050 | 25000 | 25050 | 25000 | 236 |
| 545 | 20240418 | 105500 | 3949543350 | 25050 | 24950 | 25050 | 24950 | 1155 |
| 546 | 20240418 | 105400 | 3920663600 | 24900 | 24950 | 25000 | 24900 | 69 |
| 547 | 20240418 | 105300 | 3918943350 | 24950 | 24950 | 25100 | 24900 | 761 |
| 548 | 20240418 | 105200 | 3899958850 | 24950 | 24950 | 25000 | 24950 | 95 |
| 549 | 20240418 | 105100 | 3897587600 | 25000 | 25050 | 25100 | 25000 | 682 |
| 550 | 20240418 | 105000 | 3880526500 | 25100 | 25050 | 25100 | 25050 | 148 |
| 551 | 20240418 | 104900 | 3876819000 | 25050 | 25050 | 25100 | 25050 | 63 |
| 552 | 20240418 | 104800 | 3875238450 | 25050 | 25050 | 25050 | 24950 | 659 |
| 553 | 20240418 | 104700 | 3858762950 | 25050 | 25050 | 25050 | 25000 | 725 |
| 554 | 20240418 | 104600 | 3840611800 | 25050 | 25050 | 25100 | 25000 | 318 |
| 555 | 20240418 | 104500 | 3832644500 | 25050 | 25000 | 25050 | 25000 | 376 |
| 556 | 20240418 | 104400 | 3823232650 | 25000 | 25000 | 25150 | 25000 | 468 |
| 557 | 20240418 | 104300 | 3811512150 | 25150 | 25150 | 25200 | 25050 | 1169 |
| 558 | 20240418 | 104200 | 3782160600 | 25150 | 25100 | 25150 | 25100 | 361 |
| 559 | 20240418 | 104100 | 3773082300 | 25100 | 25300 | 25300 | 25100 | 1539 |
| 560 | 20240418 | 104000 | 3734247000 | 25300 | 25450 | 25450 | 25250 | 1436 |
| 561 | 20240418 | 103900 | 3697817800 | 25450 | 25450 | 25500 | 25450 | 2445 |
| 562 | 20240418 | 103800 | 3635499450 | 25450 | 25300 | 25500 | 25250 | 9693 |
| 563 | 20240418 | 103700 | 3389374050 | 25250 | 25100 | 25300 | 25100 | 3792 |
| 564 | 20240418 | 103600 | 3293724650 | 25100 | 25150 | 25150 | 25100 | 412 |
| 565 | 20240418 | 103500 | 3283380650 | 25100 | 25050 | 25150 | 25050 | 334 |
| 566 | 20240418 | 103400 | 3274981450 | 25050 | 25100 | 25150 | 25050 | 123 |
| 567 | 20240418 | 103300 | 3271892450 | 25050 | 25100 | 25100 | 25000 | 439 |
| 568 | 20240418 | 103200 | 3260900550 | 25100 | 25150 | 25150 | 25100 | 459 |
| 569 | 20240418 | 103100 | 3249365800 | 25150 | 25150 | 25200 | 25150 | 1977 |
| 570 | 20240418 | 103000 | 3199584450 | 25150 | 25100 | 25150 | 25100 | 1088 |
| 571 | 20240418 | 102900 | 3172238400 | 25050 | 24900 | 25150 | 24900 | 5656 |
| 572 | 20240418 | 102800 | 3030543300 | 24950 | 24900 | 24950 | 24900 | 199 |
| 573 | 20240418 | 102700 | 3025583300 | 24900 | 24950 | 24950 | 24900 | 769 |
| 574 | 20240418 | 102600 | 3006425300 | 24900 | 25000 | 25000 | 24900 | 81 |
| 575 | 20240418 | 102500 | 3004406600 | 25000 | 24900 | 25000 | 24900 | 1423 |
| 576 | 20240418 | 102400 | 2968866550 | 24900 | 24850 | 24900 | 24850 | 217 |
| 577 | 20240418 | 102300 | 2963465350 | 24850 | 24900 | 24950 | 24800 | 795 |
| 578 | 20240418 | 102200 | 2943669900 | 24900 | 24900 | 24900 | 24900 | 361 |
| 579 | 20240418 | 102100 | 2934681000 | 24950 | 24950 | 25000 | 24950 | 582 |
| 580 | 20240418 | 102000 | 2920157650 | 24950 | 25000 | 25000 | 24950 | 282 |
| 581 | 20240418 | 101900 | 2913108500 | 25000 | 24900 | 25000 | 24900 | 971 |
| 582 | 20240418 | 101800 | 2888879950 | 24900 | 24900 | 24900 | 24850 | 427 |
| 583 | 20240418 | 101700 | 2878257400 | 24900 | 24800 | 24900 | 24800 | 428 |
| 584 | 20240418 | 101600 | 2867618700 | 24800 | 24800 | 24850 | 24800 | 173 |
| 585 | 20240418 | 101500 | 2863325750 | 24800 | 24800 | 24850 | 24800 | 130 |
| 586 | 20240418 | 101400 | 2860098850 | 24800 | 24800 | 24850 | 24800 | 275 |
| 587 | 20240418 | 101300 | 2853276400 | 24850 | 24850 | 24850 | 24800 | 136 |
| 588 | 20240418 | 101200 | 2849896900 | 24900 | 24850 | 24900 | 24850 | 175 |
| 589 | 20240418 | 101100 | 2845545650 | 24850 | 24850 | 24900 | 24750 | 359 |
| 590 | 20240418 | 101000 | 2836631850 | 24900 | 24900 | 24950 | 24850 | 2063 |
| 591 | 20240418 | 100900 | 2785263400 | 24900 | 24850 | 24950 | 24750 | 131 |
| 592 | 20240418 | 100800 | 2782014000 | 24900 | 24900 | 24950 | 24800 | 251 |
| 593 | 20240418 | 100700 | 2775768600 | 24950 | 24950 | 25000 | 24950 | 1233 |
| 594 | 20240418 | 100600 | 2745003000 | 24950 | 24950 | 25000 | 24800 | 1384 |
| 595 | 20240418 | 100500 | 2710477900 | 24950 | 24900 | 24950 | 24850 | 447 |
| 596 | 20240418 | 100400 | 2699327250 | 24900 | 24850 | 24900 | 24850 | 122 |
| 597 | 20240418 | 100300 | 2696290100 | 24850 | 24800 | 24900 | 24800 | 823 |
| 598 | 20240418 | 100200 | 2675842800 | 24850 | 24800 | 24850 | 24750 | 1432 |
| 599 | 20240418 | 100100 | 2640314000 | 24800 | 24800 | 24800 | 24750 | 17 |
| 600 | 20240418 | 100000 | 2639892800 | 24750 | 24800 | 24850 | 24750 | 131 |
| 601 | 20240418 | 095900 | 2636643700 | 24800 | 24800 | 24800 | 24750 | 539 |
| 602 | 20240418 | 095800 | 2623300750 | 24850 | 24800 | 24850 | 24800 | 193 |
| 603 | 20240418 | 095700 | 2618511750 | 24800 | 24800 | 24850 | 24750 | 109 |
| 604 | 20240418 | 095600 | 2615809100 | 24750 | 24750 | 24800 | 24750 | 35 |
| 605 | 20240418 | 095500 | 2614941950 | 24850 | 24700 | 24850 | 24700 | 787 |
| 606 | 20240418 | 095400 | 2595446350 | 24700 | 24750 | 24750 | 24700 | 285 |
| 607 | 20240418 | 095300 | 2588393500 | 24800 | 24800 | 24850 | 24750 | 332 |
| 608 | 20240418 | 095200 | 2580160500 | 24800 | 24900 | 24950 | 24800 | 2840 |
| 609 | 20240418 | 095100 | 2509392450 | 24900 | 24900 | 24900 | 24850 | 125 |
| 610 | 20240418 | 095000 | 2506284650 | 24900 | 24750 | 24900 | 24750 | 804 |
| 611 | 20240418 | 094900 | 2486286300 | 24700 | 24850 | 24850 | 24700 | 418 |
| 612 | 20240418 | 094800 | 2475910300 | 24850 | 24900 | 24950 | 24850 | 784 |
| 613 | 20240418 | 094700 | 2456381950 | 24900 | 24950 | 24950 | 24900 | 39 |
| 614 | 20240418 | 094600 | 2455409900 | 24900 | 24800 | 24950 | 24800 | 2380 |
| 615 | 20240418 | 094500 | 2396251150 | 24750 | 24700 | 24750 | 24650 | 79 |
| 616 | 20240418 | 094400 | 2394297900 | 24750 | 24600 | 24750 | 24550 | 614 |
| 617 | 20240418 | 094300 | 2379127800 | 24600 | 24650 | 24650 | 24600 | 286 |
| 618 | 20240418 | 094200 | 2372083400 | 24550 | 24550 | 24600 | 24550 | 139 |
| 619 | 20240418 | 094100 | 2368670000 | 24550 | 24650 | 24700 | 24550 | 371 |
| 620 | 20240418 | 094000 | 2359515050 | 24650 | 24700 | 24700 | 24550 | 43 |
| 621 | 20240418 | 093900 | 2358456200 | 24750 | 24650 | 24750 | 24600 | 654 |
| 622 | 20240418 | 093800 | 2342313950 | 24650 | 24700 | 24700 | 24650 | 322 |
| 623 | 20240418 | 093700 | 2334369350 | 24650 | 24600 | 24650 | 24550 | 502 |
| 624 | 20240418 | 093600 | 2322022700 | 24600 | 24700 | 24700 | 24600 | 434 |
| 625 | 20240418 | 093500 | 2311320850 | 24600 | 24350 | 24650 | 24350 | 720 |
| 626 | 20240418 | 093400 | 2293651750 | 24350 | 24350 | 24550 | 24300 | 438 |
| 627 | 20240418 | 093300 | 2282985750 | 24500 | 24400 | 24500 | 24300 | 1664 |
| 628 | 20240418 | 093200 | 2242365600 | 24300 | 24400 | 24400 | 24300 | 221 |
| 629 | 20240418 | 093100 | 2236992000 | 24300 | 24250 | 24400 | 24250 | 1330 |
| 630 | 20240418 | 093000 | 2204657850 | 24250 | 24250 | 24300 | 24250 | 508 |
| 631 | 20240418 | 092900 | 2192336250 | 24250 | 24350 | 24350 | 24250 | 910 |
| 632 | 20240418 | 092800 | 2170240900 | 24250 | 24300 | 24400 | 24250 | 1117 |
| 633 | 20240418 | 092700 | 2142996950 | 24300 | 24400 | 24450 | 24250 | 4106 |
| 634 | 20240418 | 092600 | 2043125100 | 24400 | 24400 | 24450 | 24400 | 279 |
| 635 | 20240418 | 092500 | 2036316600 | 24400 | 24450 | 24450 | 24400 | 219 |
| 636 | 20240418 | 092400 | 2030966050 | 24450 | 24450 | 24500 | 24450 | 395 |
| 637 | 20240418 | 092300 | 2021308250 | 24500 | 24400 | 24550 | 24400 | 666 |
| 638 | 20240418 | 092200 | 2005014050 | 24400 | 24450 | 24450 | 24400 | 1659 |
| 639 | 20240418 | 092100 | 1964527600 | 24400 | 24500 | 24500 | 24400 | 3473 |
| 640 | 20240418 | 092000 | 1879717250 | 24550 | 24600 | 24650 | 24550 | 1672 |
| 641 | 20240418 | 091900 | 1838665550 | 24550 | 24650 | 24700 | 24550 | 288 |
| 642 | 20240418 | 091800 | 1831573800 | 24700 | 24700 | 24750 | 24650 | 341 |
| 643 | 20240418 | 091700 | 1823161000 | 24700 | 24600 | 24750 | 24600 | 255 |
| 644 | 20240418 | 091600 | 1816867150 | 24550 | 24700 | 24750 | 24550 | 333 |
| 645 | 20240418 | 091500 | 1808678300 | 24700 | 24500 | 24700 | 24500 | 1843 |
| 646 | 20240418 | 091400 | 1763268250 | 24500 | 24500 | 24550 | 24500 | 577 |
| 647 | 20240418 | 091300 | 1749127900 | 24500 | 24550 | 24550 | 24500 | 307 |
| 648 | 20240418 | 091200 | 1741594750 | 24550 | 24650 | 24650 | 24550 | 407 |
| 649 | 20240418 | 091100 | 1731585650 | 24650 | 24600 | 24650 | 24500 | 1829 |
| 650 | 20240418 | 091000 | 1686609650 | 24650 | 24650 | 24700 | 24600 | 863 |
| 651 | 20240418 | 090900 | 1665329050 | 24650 | 24850 | 24850 | 24600 | 850 |
| 652 | 20240418 | 090800 | 1644320850 | 24800 | 25000 | 25000 | 24800 | 4458 |
| 653 | 20240418 | 090700 | 1533475300 | 25000 | 24900 | 25050 | 24900 | 3993 |
| 654 | 20240418 | 090600 | 1433676400 | 24950 | 24750 | 24950 | 24600 | 3483 |
| 655 | 20240418 | 090500 | 1347189100 | 24750 | 24400 | 24800 | 24400 | 3164 |
| 656 | 20240418 | 090400 | 1269446750 | 24500 | 24400 | 24750 | 24400 | 9418 |
| 657 | 20240418 | 090300 | 1038495300 | 24450 | 24650 | 24650 | 24300 | 7125 |
| 658 | 20240418 | 090200 | 863828700 | 24650 | 24650 | 24800 | 24600 | 1272 |
| 659 | 20240418 | 090100 | 832457650 | 24700 | 24900 | 25200 | 24700 | 20564 |
| 660 | 20240418 | 090000 | 317977200 | 24900 | 24600 | 24950 | 24600 | 12671 |