37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240419 | 203700 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 2418 |
| 3 | 20240419 | 203600 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 4 | 20240419 | 203500 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 5 | 20240419 | 203400 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 6 | 20240419 | 203300 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 7 | 20240419 | 203200 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 8 | 20240419 | 203100 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 9 | 20240419 | 203000 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 10 | 20240419 | 202900 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 11 | 20240419 | 202800 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 12 | 20240419 | 202700 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 13 | 20240419 | 202600 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 14 | 20240419 | 202500 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 15 | 20240419 | 202400 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 16 | 20240419 | 202300 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 17 | 20240419 | 202200 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 18 | 20240419 | 202100 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 19 | 20240419 | 202000 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 20 | 20240419 | 201900 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 21 | 20240419 | 201800 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 22 | 20240419 | 201700 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 23 | 20240419 | 201600 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 24 | 20240419 | 201500 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 25 | 20240419 | 201400 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 26 | 20240419 | 201300 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 27 | 20240419 | 201200 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 28 | 20240419 | 201100 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 29 | 20240419 | 201000 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 30 | 20240419 | 200900 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 31 | 20240419 | 200800 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 32 | 20240419 | 200700 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 2418 |
| 33 | 20240419 | 200600 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 34 | 20240419 | 200500 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 35 | 20240419 | 200400 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 36 | 20240419 | 200300 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 37 | 20240419 | 200200 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 38 | 20240419 | 200100 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 39 | 20240419 | 200000 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 40 | 20240419 | 195900 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 41 | 20240419 | 195800 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 42 | 20240419 | 195700 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 43 | 20240419 | 195600 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 44 | 20240419 | 195500 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 45 | 20240419 | 195400 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 46 | 20240419 | 195300 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 47 | 20240419 | 195200 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 48 | 20240419 | 195100 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 49 | 20240419 | 195000 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 50 | 20240419 | 194900 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 51 | 20240419 | 194800 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 52 | 20240419 | 194700 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 53 | 20240419 | 194600 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 54 | 20240419 | 194500 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 55 | 20240419 | 194400 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 56 | 20240419 | 194300 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 57 | 20240419 | 194200 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 58 | 20240419 | 194100 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 59 | 20240419 | 194000 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 60 | 20240419 | 193900 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 61 | 20240419 | 193800 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 62 | 20240419 | 193700 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 2418 |
| 63 | 20240419 | 193600 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 64 | 20240419 | 193500 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 65 | 20240419 | 193400 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 66 | 20240419 | 193300 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 67 | 20240419 | 193200 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 68 | 20240419 | 193100 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 69 | 20240419 | 193000 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 70 | 20240419 | 192900 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 71 | 20240419 | 192800 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 72 | 20240419 | 192700 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 73 | 20240419 | 192600 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 74 | 20240419 | 192500 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 75 | 20240419 | 192400 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 76 | 20240419 | 192300 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 77 | 20240419 | 192200 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 78 | 20240419 | 192100 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 79 | 20240419 | 192000 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 80 | 20240419 | 191900 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 81 | 20240419 | 191800 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 82 | 20240419 | 191700 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 83 | 20240419 | 191600 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 84 | 20240419 | 191500 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 85 | 20240419 | 191400 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 86 | 20240419 | 191300 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 87 | 20240419 | 191200 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 88 | 20240419 | 191100 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 89 | 20240419 | 191000 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 90 | 20240419 | 190900 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 91 | 20240419 | 190800 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 92 | 20240419 | 190700 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 2418 |
| 93 | 20240419 | 190600 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 94 | 20240419 | 190500 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 95 | 20240419 | 190400 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 96 | 20240419 | 190300 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 97 | 20240419 | 190200 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 98 | 20240419 | 190100 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 99 | 20240419 | 190000 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 100 | 20240419 | 185900 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 101 | 20240419 | 185800 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 102 | 20240419 | 185700 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 103 | 20240419 | 185600 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 104 | 20240419 | 185500 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 105 | 20240419 | 185400 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 106 | 20240419 | 185300 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 107 | 20240419 | 185200 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 108 | 20240419 | 185100 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 109 | 20240419 | 185000 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 110 | 20240419 | 184900 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 111 | 20240419 | 184800 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 112 | 20240419 | 184700 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 113 | 20240419 | 184600 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 114 | 20240419 | 184500 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 115 | 20240419 | 184400 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 116 | 20240419 | 184300 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 117 | 20240419 | 184200 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 118 | 20240419 | 184100 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 119 | 20240419 | 184000 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 120 | 20240419 | 183900 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 121 | 20240419 | 183800 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 122 | 20240419 | 183700 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 2418 |
| 123 | 20240419 | 183600 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 124 | 20240419 | 183500 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 125 | 20240419 | 183400 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 126 | 20240419 | 183300 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 127 | 20240419 | 183200 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 128 | 20240419 | 183100 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 129 | 20240419 | 183000 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 130 | 20240419 | 182900 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 131 | 20240419 | 182800 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 132 | 20240419 | 182700 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 133 | 20240419 | 182600 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 134 | 20240419 | 182500 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 135 | 20240419 | 182400 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 136 | 20240419 | 182300 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 137 | 20240419 | 182200 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 138 | 20240419 | 182100 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 139 | 20240419 | 182000 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 140 | 20240419 | 181900 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 141 | 20240419 | 181800 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 142 | 20240419 | 181700 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 143 | 20240419 | 181600 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 144 | 20240419 | 181500 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 145 | 20240419 | 181400 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 146 | 20240419 | 181300 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 147 | 20240419 | 181200 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 148 | 20240419 | 181100 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 149 | 20240419 | 181000 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 150 | 20240419 | 180900 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 151 | 20240419 | 180800 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 152 | 20240419 | 180700 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 2418 |
| 153 | 20240419 | 180600 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 154 | 20240419 | 180500 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 155 | 20240419 | 180400 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 156 | 20240419 | 180300 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 157 | 20240419 | 180200 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 158 | 20240419 | 180100 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 159 | 20240419 | 180000 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 160 | 20240419 | 175900 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 161 | 20240419 | 175800 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 162 | 20240419 | 175700 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 163 | 20240419 | 175600 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 164 | 20240419 | 175500 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 165 | 20240419 | 175400 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 166 | 20240419 | 175300 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 167 | 20240419 | 175200 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 168 | 20240419 | 175100 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 169 | 20240419 | 175000 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 170 | 20240419 | 174900 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 171 | 20240419 | 174800 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 172 | 20240419 | 174700 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 173 | 20240419 | 174600 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 174 | 20240419 | 174500 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 175 | 20240419 | 174400 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 176 | 20240419 | 174300 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 177 | 20240419 | 174200 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 178 | 20240419 | 174100 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 179 | 20240419 | 174000 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 180 | 20240419 | 173900 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 181 | 20240419 | 173800 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 182 | 20240419 | 173700 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 2418 |
| 183 | 20240419 | 173600 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 184 | 20240419 | 173500 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 185 | 20240419 | 173400 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 186 | 20240419 | 173300 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 187 | 20240419 | 173200 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 188 | 20240419 | 173100 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 189 | 20240419 | 173000 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 190 | 20240419 | 172900 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 191 | 20240419 | 172800 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 192 | 20240419 | 172700 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 193 | 20240419 | 172600 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 194 | 20240419 | 172500 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 195 | 20240419 | 172400 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 196 | 20240419 | 172300 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 197 | 20240419 | 172200 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 198 | 20240419 | 172100 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 199 | 20240419 | 172000 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 200 | 20240419 | 171900 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 201 | 20240419 | 171800 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 202 | 20240419 | 171700 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 203 | 20240419 | 171600 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 204 | 20240419 | 171500 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 205 | 20240419 | 171400 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 206 | 20240419 | 171300 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 207 | 20240419 | 171200 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 208 | 20240419 | 171100 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 209 | 20240419 | 171000 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 210 | 20240419 | 170900 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 211 | 20240419 | 170800 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 212 | 20240419 | 170700 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 2418 |
| 213 | 20240419 | 170600 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 214 | 20240419 | 170500 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 215 | 20240419 | 170400 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 216 | 20240419 | 170300 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 217 | 20240419 | 170200 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 218 | 20240419 | 170100 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 219 | 20240419 | 170000 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 220 | 20240419 | 165900 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 221 | 20240419 | 165800 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 222 | 20240419 | 165700 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 223 | 20240419 | 165600 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 224 | 20240419 | 165500 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 225 | 20240419 | 165400 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 226 | 20240419 | 165300 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 227 | 20240419 | 165200 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 228 | 20240419 | 165100 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 229 | 20240419 | 165000 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 230 | 20240419 | 164900 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 231 | 20240419 | 164800 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 232 | 20240419 | 164700 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 233 | 20240419 | 164600 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 234 | 20240419 | 164500 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 235 | 20240419 | 164400 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 236 | 20240419 | 164300 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 237 | 20240419 | 164200 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 238 | 20240419 | 164100 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 239 | 20240419 | 164000 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 240 | 20240419 | 163900 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 241 | 20240419 | 163800 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 242 | 20240419 | 163700 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 2418 |
| 243 | 20240419 | 163600 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 244 | 20240419 | 163500 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 245 | 20240419 | 163400 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 246 | 20240419 | 163300 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 247 | 20240419 | 163200 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 248 | 20240419 | 163100 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 249 | 20240419 | 163000 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 250 | 20240419 | 162900 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 251 | 20240419 | 162800 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 252 | 20240419 | 162700 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 253 | 20240419 | 162600 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 254 | 20240419 | 162500 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 255 | 20240419 | 162400 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 256 | 20240419 | 162300 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 257 | 20240419 | 162200 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 258 | 20240419 | 162100 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 259 | 20240419 | 162000 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 260 | 20240419 | 161900 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 261 | 20240419 | 161800 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 262 | 20240419 | 161700 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 263 | 20240419 | 161600 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 264 | 20240419 | 161500 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 265 | 20240419 | 161400 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 266 | 20240419 | 161300 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 267 | 20240419 | 161200 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 268 | 20240419 | 161100 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 269 | 20240419 | 161000 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 270 | 20240419 | 160900 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 271 | 20240419 | 160800 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 272 | 20240419 | 160700 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 2418 |
| 273 | 20240419 | 160600 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 274 | 20240419 | 160500 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 275 | 20240419 | 160400 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 276 | 20240419 | 160300 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 277 | 20240419 | 160200 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 278 | 20240419 | 160100 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 279 | 20240419 | 160000 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 280 | 20240419 | 155900 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 281 | 20240419 | 155800 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 282 | 20240419 | 155700 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 283 | 20240419 | 155600 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 284 | 20240419 | 155500 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 285 | 20240419 | 155400 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 286 | 20240419 | 155300 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 287 | 20240419 | 155200 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 288 | 20240419 | 155100 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 289 | 20240419 | 155000 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 290 | 20240419 | 154900 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 291 | 20240419 | 154800 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 292 | 20240419 | 154700 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 293 | 20240419 | 154600 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 294 | 20240419 | 154500 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 295 | 20240419 | 154400 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 296 | 20240419 | 154300 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 297 | 20240419 | 154200 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 298 | 20240419 | 154100 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 299 | 20240419 | 154000 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 300 | 20240419 | 153900 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 301 | 20240419 | 153800 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 302 | 20240419 | 153700 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 2418 |
| 303 | 20240419 | 153600 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 304 | 20240419 | 153500 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 305 | 20240419 | 153400 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 306 | 20240419 | 153300 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 307 | 20240419 | 153200 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 308 | 20240419 | 153100 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 309 | 20240419 | 153000 | 7929936050 | 36800 | 36800 | 36800 | 36800 | 2418 |
| 310 | 20240419 | 152900 | 7840953650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 311 | 20240419 | 152800 | 7840953650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 312 | 20240419 | 152700 | 7840953650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 313 | 20240419 | 152600 | 7840953650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 314 | 20240419 | 152500 | 7840953650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 315 | 20240419 | 152400 | 7840953650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 316 | 20240419 | 152300 | 7840953650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 317 | 20240419 | 152200 | 7840953650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 318 | 20240419 | 152100 | 7840953650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 319 | 20240419 | 152000 | 7840953650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 320 | 20240419 | 151900 | 7840953650 | 36800 | 36850 | 36900 | 36800 | 979 |
| 321 | 20240419 | 151800 | 7804868700 | 36850 | 36800 | 36850 | 36800 | 1106 |
| 322 | 20240419 | 151700 | 7764147550 | 36850 | 36850 | 36900 | 36800 | 411 |
| 323 | 20240419 | 151600 | 7749002600 | 36850 | 36800 | 36850 | 36800 | 487 |
| 324 | 20240419 | 151500 | 7731060950 | 36800 | 36800 | 36800 | 36750 | 469 |
| 325 | 20240419 | 151400 | 7713805650 | 36800 | 36750 | 36850 | 36750 | 275 |
| 326 | 20240419 | 151300 | 7703686550 | 36800 | 36800 | 36850 | 36750 | 316 |
| 327 | 20240419 | 151200 | 7692057950 | 36800 | 36850 | 36900 | 36800 | 447 |
| 328 | 20240419 | 151100 | 7675581850 | 36800 | 36850 | 36950 | 36750 | 1307 |
| 329 | 20240419 | 151000 | 7627420950 | 36900 | 36850 | 36900 | 36850 | 447 |
| 330 | 20240419 | 150900 | 7610936200 | 36800 | 36800 | 36800 | 36800 | 396 |
| 331 | 20240419 | 150800 | 7596363400 | 36750 | 36750 | 36750 | 36700 | 1115 |
| 332 | 20240419 | 150700 | 7555387650 | 36800 | 36850 | 36850 | 36800 | 261 |
| 333 | 20240419 | 150600 | 7545770100 | 36750 | 36900 | 36900 | 36750 | 2557 |
| 334 | 20240419 | 150500 | 7451701750 | 36900 | 36900 | 36900 | 36900 | 356 |
| 335 | 20240419 | 150400 | 7438565350 | 36900 | 36900 | 36900 | 36850 | 443 |
| 336 | 20240419 | 150300 | 7422218900 | 36900 | 36850 | 36900 | 36850 | 495 |
| 337 | 20240419 | 150200 | 7403957700 | 36850 | 36850 | 36850 | 36800 | 458 |
| 338 | 20240419 | 150100 | 7387082900 | 36850 | 36800 | 36850 | 36800 | 260 |
| 339 | 20240419 | 150000 | 7377507950 | 36850 | 36900 | 36900 | 36850 | 204 |
| 340 | 20240419 | 145900 | 7369989900 | 36900 | 36900 | 36900 | 36900 | 52 |
| 341 | 20240419 | 145800 | 7368071100 | 36850 | 36850 | 36850 | 36800 | 404 |
| 342 | 20240419 | 145700 | 7353184400 | 36800 | 36850 | 36850 | 36800 | 3 |
| 343 | 20240419 | 145600 | 7353073900 | 36850 | 36850 | 36850 | 36850 | 125 |
| 344 | 20240419 | 145500 | 7348467650 | 36850 | 36800 | 36850 | 36800 | 27 |
| 345 | 20240419 | 145400 | 7347473400 | 36800 | 36850 | 36850 | 36800 | 679 |
| 346 | 20240419 | 145300 | 7322485950 | 36800 | 36850 | 36850 | 36800 | 44 |
| 347 | 20240419 | 145200 | 7320866400 | 36800 | 36850 | 36850 | 36800 | 33 |
| 348 | 20240419 | 145100 | 7319651600 | 36800 | 36800 | 36850 | 36800 | 202 |
| 349 | 20240419 | 145000 | 7312216250 | 36800 | 36800 | 36800 | 36800 | 13 |
| 350 | 20240419 | 144900 | 7311737850 | 36800 | 36800 | 36850 | 36800 | 36 |
| 351 | 20240419 | 144800 | 7310412700 | 36800 | 36850 | 36850 | 36800 | 690 |
| 352 | 20240419 | 144700 | 7285019150 | 36800 | 36850 | 36850 | 36800 | 176 |
| 353 | 20240419 | 144600 | 7278535100 | 36850 | 36850 | 36900 | 36850 | 22 |
| 354 | 20240419 | 144500 | 7277724150 | 36850 | 36850 | 36850 | 36850 | 48 |
| 355 | 20240419 | 144400 | 7275955350 | 36850 | 36850 | 36900 | 36800 | 467 |
| 356 | 20240419 | 144300 | 7258756350 | 36900 | 36900 | 36900 | 36850 | 31 |
| 357 | 20240419 | 144200 | 7257612750 | 36850 | 36850 | 36850 | 36850 | 36 |
| 358 | 20240419 | 144100 | 7256286150 | 36850 | 36850 | 36850 | 36850 | 89 |
| 359 | 20240419 | 144000 | 7253006500 | 36850 | 36850 | 36900 | 36850 | 88 |
| 360 | 20240419 | 143900 | 7249762500 | 36800 | 36850 | 36900 | 36800 | 86 |
| 361 | 20240419 | 143800 | 7246594350 | 36850 | 36850 | 36900 | 36800 | 167 |
| 362 | 20240419 | 143700 | 7240445450 | 36900 | 36950 | 36950 | 36900 | 20 |
| 363 | 20240419 | 143600 | 7239707200 | 36950 | 37050 | 37050 | 36950 | 176 |
| 364 | 20240419 | 143500 | 7233203500 | 37000 | 37000 | 37000 | 37000 | 29 |
| 365 | 20240419 | 143400 | 7232130500 | 37050 | 37000 | 37050 | 36950 | 239 |
| 366 | 20240419 | 143300 | 7223289150 | 37050 | 37100 | 37100 | 37050 | 81 |
| 367 | 20240419 | 143200 | 7220287150 | 37050 | 37050 | 37050 | 37000 | 66 |
| 368 | 20240419 | 143100 | 7217842400 | 37050 | 37050 | 37050 | 37050 | 24 |
| 369 | 20240419 | 143000 | 7216953200 | 37050 | 37050 | 37100 | 37050 | 154 |
| 370 | 20240419 | 142900 | 7211247200 | 37050 | 37100 | 37100 | 37050 | 91 |
| 371 | 20240419 | 142800 | 7207871700 | 37150 | 37050 | 37150 | 37050 | 426 |
| 372 | 20240419 | 142700 | 7192080300 | 36950 | 36850 | 37000 | 36850 | 898 |
| 373 | 20240419 | 142600 | 7158931500 | 36850 | 36850 | 36850 | 36800 | 62 |
| 374 | 20240419 | 142500 | 7156648500 | 36800 | 36900 | 36900 | 36800 | 144 |
| 375 | 20240419 | 142400 | 7151346050 | 36850 | 36850 | 36950 | 36850 | 563 |
| 376 | 20240419 | 142300 | 7130591550 | 36900 | 36850 | 36900 | 36850 | 99 |
| 377 | 20240419 | 142200 | 7126942850 | 36850 | 36950 | 36950 | 36850 | 551 |
| 378 | 20240419 | 142100 | 7106619700 | 36900 | 36950 | 36950 | 36900 | 38 |
| 379 | 20240419 | 142000 | 7105217000 | 36950 | 36900 | 36950 | 36900 | 71 |
| 380 | 20240419 | 141900 | 7102596500 | 36900 | 36950 | 36950 | 36900 | 49 |
| 381 | 20240419 | 141800 | 7100787350 | 36950 | 36950 | 36950 | 36950 | 31 |
| 382 | 20240419 | 141700 | 7099641900 | 36950 | 36900 | 36950 | 36900 | 187 |
| 383 | 20240419 | 141600 | 7092732700 | 36900 | 36900 | 36950 | 36900 | 65 |
| 384 | 20240419 | 141500 | 7090333950 | 36900 | 36950 | 36950 | 36900 | 203 |
| 385 | 20240419 | 141400 | 7082841050 | 36900 | 36900 | 36950 | 36900 | 67 |
| 386 | 20240419 | 141300 | 7080368700 | 36950 | 36900 | 36950 | 36900 | 19 |
| 387 | 20240419 | 141200 | 7079667250 | 36900 | 36900 | 36950 | 36900 | 49 |
| 388 | 20240419 | 141100 | 7077859000 | 36900 | 36950 | 36950 | 36900 | 31 |
| 389 | 20240419 | 141000 | 7076714550 | 37000 | 36900 | 37000 | 36900 | 42 |
| 390 | 20240419 | 140900 | 7075163750 | 36900 | 37000 | 37000 | 36900 | 432 |
| 391 | 20240419 | 140800 | 7059205350 | 36900 | 36900 | 37000 | 36900 | 342 |
| 392 | 20240419 | 140700 | 7046585350 | 37000 | 37050 | 37050 | 36950 | 2857 |
| 393 | 20240419 | 140600 | 6940879750 | 37050 | 37050 | 37050 | 36950 | 217 |
| 394 | 20240419 | 140500 | 6932849350 | 37050 | 36950 | 37050 | 36950 | 80 |
| 395 | 20240419 | 140400 | 6929892950 | 36950 | 36950 | 37050 | 36950 | 704 |
| 396 | 20240419 | 140300 | 6903872950 | 36850 | 36850 | 36850 | 36850 | 74 |
| 397 | 20240419 | 140200 | 6901146050 | 36850 | 36950 | 36950 | 36850 | 80 |
| 398 | 20240419 | 140100 | 6898193200 | 36900 | 36900 | 36900 | 36850 | 259 |
| 399 | 20240419 | 140000 | 6888637100 | 36850 | 36850 | 36900 | 36850 | 27 |
| 400 | 20240419 | 135900 | 6887641800 | 36850 | 36850 | 36850 | 36850 | 164 |
| 401 | 20240419 | 135800 | 6881598400 | 36900 | 36900 | 36900 | 36850 | 28 |
| 402 | 20240419 | 135700 | 6880565250 | 36850 | 36900 | 36900 | 36850 | 158 |
| 403 | 20240419 | 135600 | 6874737600 | 36850 | 36900 | 36900 | 36850 | 146 |
| 404 | 20240419 | 135500 | 6869351150 | 36900 | 36850 | 36900 | 36850 | 312 |
| 405 | 20240419 | 135400 | 6857850950 | 36900 | 36900 | 36900 | 36900 | 241 |
| 406 | 20240419 | 135300 | 6848958050 | 36850 | 36900 | 36900 | 36850 | 305 |
| 407 | 20240419 | 135200 | 6837704150 | 36900 | 37000 | 37000 | 36900 | 215 |
| 408 | 20240419 | 135100 | 6829761600 | 36950 | 36950 | 36950 | 36950 | 118 |
| 409 | 20240419 | 135000 | 6825401500 | 37000 | 37000 | 37000 | 36950 | 443 |
| 410 | 20240419 | 134900 | 6809011000 | 36950 | 36950 | 36950 | 36900 | 584 |
| 411 | 20240419 | 134800 | 6787437500 | 36950 | 36900 | 36950 | 36900 | 26 |
| 412 | 20240419 | 134700 | 6786477050 | 36950 | 36900 | 36950 | 36900 | 54 |
| 413 | 20240419 | 134600 | 6784483300 | 36950 | 36950 | 36950 | 36950 | 192 |
| 414 | 20240419 | 134500 | 6777388900 | 36900 | 36850 | 36900 | 36850 | 76 |
| 415 | 20240419 | 134400 | 6774584750 | 36900 | 36850 | 36900 | 36850 | 50 |
| 416 | 20240419 | 134300 | 6772741250 | 36850 | 36900 | 36900 | 36850 | 69 |
| 417 | 20240419 | 134200 | 6770195750 | 36850 | 36900 | 36900 | 36850 | 34 |
| 418 | 20240419 | 134100 | 6768942200 | 36900 | 36900 | 36900 | 36900 | 150 |
| 419 | 20240419 | 134000 | 6763407200 | 36900 | 36900 | 36900 | 36800 | 86 |
| 420 | 20240419 | 133900 | 6760234900 | 36800 | 36800 | 36850 | 36750 | 104 |
| 421 | 20240419 | 133800 | 6756406950 | 36750 | 36800 | 36800 | 36750 | 100 |
| 422 | 20240419 | 133700 | 6752729450 | 36800 | 36750 | 36800 | 36750 | 169 |
| 423 | 20240419 | 133600 | 6746517650 | 36750 | 36750 | 36750 | 36750 | 71 |
| 424 | 20240419 | 133500 | 6743908400 | 36750 | 36750 | 36750 | 36700 | 78 |
| 425 | 20240419 | 133400 | 6741042550 | 36750 | 36750 | 36800 | 36750 | 224 |
| 426 | 20240419 | 133300 | 6732809700 | 36750 | 36800 | 36800 | 36750 | 30 |
| 427 | 20240419 | 133200 | 6731706700 | 36800 | 36850 | 36950 | 36800 | 595 |
| 428 | 20240419 | 133100 | 6709799100 | 36850 | 36850 | 36850 | 36850 | 406 |
| 429 | 20240419 | 133000 | 6694838000 | 36850 | 36950 | 37000 | 36850 | 604 |
| 430 | 20240419 | 132900 | 6672554200 | 36950 | 36950 | 36950 | 36850 | 1080 |
| 431 | 20240419 | 132800 | 6632683300 | 36900 | 36900 | 36950 | 36900 | 115 |
| 432 | 20240419 | 132700 | 6628439050 | 36900 | 36950 | 36950 | 36850 | 61 |
| 433 | 20240419 | 132600 | 6626188400 | 36950 | 36900 | 36950 | 36900 | 101 |
| 434 | 20240419 | 132500 | 6622457050 | 36900 | 36900 | 36900 | 36900 | 263 |
| 435 | 20240419 | 132400 | 6612752350 | 36850 | 36850 | 36850 | 36850 | 66 |
| 436 | 20240419 | 132300 | 6610320250 | 36850 | 36900 | 36900 | 36850 | 297 |
| 437 | 20240419 | 132200 | 6599367500 | 36800 | 36850 | 36900 | 36800 | 844 |
| 438 | 20240419 | 132100 | 6568304000 | 36850 | 36850 | 36850 | 36850 | 265 |
| 439 | 20240419 | 132000 | 6558538750 | 36850 | 36900 | 36900 | 36850 | 18 |
| 440 | 20240419 | 131900 | 6557875050 | 36850 | 36800 | 36850 | 36800 | 363 |
| 441 | 20240419 | 131800 | 6544506900 | 36800 | 36750 | 36800 | 36750 | 148 |
| 442 | 20240419 | 131700 | 6539067800 | 36700 | 36700 | 36700 | 36700 | 30 |
| 443 | 20240419 | 131600 | 6537966800 | 36700 | 36700 | 36750 | 36700 | 77 |
| 444 | 20240419 | 131500 | 6535139700 | 36750 | 36700 | 36750 | 36650 | 194 |
| 445 | 20240419 | 131400 | 6528024650 | 36700 | 36700 | 36700 | 36700 | 217 |
| 446 | 20240419 | 131300 | 6520060750 | 36700 | 36650 | 36700 | 36650 | 728 |
| 447 | 20240419 | 131200 | 6493348750 | 36700 | 36700 | 36700 | 36650 | 28 |
| 448 | 20240419 | 131100 | 6492321200 | 36650 | 36700 | 36750 | 36650 | 165 |
| 449 | 20240419 | 131000 | 6486262500 | 36700 | 36800 | 36800 | 36700 | 685 |
| 450 | 20240419 | 130900 | 6461109400 | 36800 | 36800 | 36800 | 36800 | 320 |
| 451 | 20240419 | 130800 | 6449333400 | 36800 | 36750 | 36800 | 36750 | 234 |
| 452 | 20240419 | 130700 | 6440723950 | 36800 | 36800 | 36850 | 36800 | 708 |
| 453 | 20240419 | 130600 | 6414668150 | 36800 | 36800 | 36800 | 36750 | 75 |
| 454 | 20240419 | 130500 | 6411908200 | 36800 | 36850 | 36850 | 36800 | 53 |
| 455 | 20240419 | 130400 | 6409956300 | 36750 | 36850 | 36850 | 36750 | 388 |
| 456 | 20240419 | 130300 | 6395677850 | 36850 | 36850 | 36900 | 36850 | 517 |
| 457 | 20240419 | 130200 | 6376626250 | 36850 | 36750 | 36850 | 36750 | 367 |
| 458 | 20240419 | 130100 | 6363112250 | 36700 | 36800 | 36800 | 36700 | 485 |
| 459 | 20240419 | 130000 | 6345281850 | 36800 | 36700 | 36800 | 36700 | 625 |
| 460 | 20240419 | 125900 | 6322311400 | 36700 | 36700 | 36700 | 36700 | 230 |
| 461 | 20240419 | 125800 | 6313870400 | 36700 | 36700 | 36750 | 36650 | 553 |
| 462 | 20240419 | 125700 | 6293573850 | 36700 | 36700 | 36700 | 36650 | 186 |
| 463 | 20240419 | 125600 | 6286752450 | 36650 | 36650 | 36650 | 36650 | 366 |
| 464 | 20240419 | 125500 | 6273338550 | 36550 | 36550 | 36650 | 36550 | 538 |
| 465 | 20240419 | 125400 | 6253659250 | 36550 | 36500 | 36550 | 36500 | 274 |
| 466 | 20240419 | 125300 | 6243652050 | 36500 | 36550 | 36550 | 36450 | 34 |
| 467 | 20240419 | 125200 | 6242411650 | 36550 | 36450 | 36550 | 36450 | 39 |
| 468 | 20240419 | 125100 | 6240987150 | 36450 | 36500 | 36550 | 36450 | 754 |
| 469 | 20240419 | 125000 | 6213465650 | 36500 | 36450 | 36500 | 36400 | 1043 |
| 470 | 20240419 | 124900 | 6175406250 | 36450 | 36450 | 36450 | 36400 | 153 |
| 471 | 20240419 | 124800 | 6169835150 | 36400 | 36450 | 36450 | 36400 | 29 |
| 472 | 20240419 | 124700 | 6168779150 | 36450 | 36450 | 36450 | 36400 | 365 |
| 473 | 20240419 | 124600 | 6155474950 | 36400 | 36400 | 36450 | 36350 | 377 |
| 474 | 20240419 | 124500 | 6141752450 | 36400 | 36300 | 36400 | 36300 | 64 |
| 475 | 20240419 | 124400 | 6139426500 | 36300 | 36300 | 36350 | 36300 | 181 |
| 476 | 20240419 | 124300 | 6132849250 | 36300 | 36250 | 36400 | 36250 | 262 |
| 477 | 20240419 | 124200 | 6123334100 | 36250 | 36050 | 36250 | 36050 | 416 |
| 478 | 20240419 | 124100 | 6108313850 | 36050 | 36050 | 36050 | 36050 | 109 |
| 479 | 20240419 | 124000 | 6104384400 | 36100 | 36150 | 36150 | 36050 | 64 |
| 480 | 20240419 | 123900 | 6102073750 | 36100 | 36150 | 36150 | 36100 | 323 |
| 481 | 20240419 | 123800 | 6090402800 | 36150 | 36200 | 36200 | 36150 | 136 |
| 482 | 20240419 | 123700 | 6085480150 | 36200 | 36450 | 36450 | 36200 | 620 |
| 483 | 20240419 | 123600 | 6063017300 | 36450 | 36350 | 36500 | 36300 | 839 |
| 484 | 20240419 | 123500 | 6032430350 | 36300 | 36300 | 36300 | 36250 | 103 |
| 485 | 20240419 | 123400 | 6028692000 | 36300 | 36300 | 36300 | 36200 | 538 |
| 486 | 20240419 | 123300 | 6009181200 | 36300 | 36250 | 36300 | 36250 | 98 |
| 487 | 20240419 | 123200 | 6005627950 | 36250 | 36250 | 36300 | 36200 | 198 |
| 488 | 20240419 | 123100 | 5998450450 | 36250 | 36250 | 36250 | 36200 | 127 |
| 489 | 20240419 | 123000 | 5993847250 | 36200 | 36150 | 36200 | 36150 | 168 |
| 490 | 20240419 | 122900 | 5987769500 | 36100 | 36000 | 36100 | 36000 | 165 |
| 491 | 20240419 | 122800 | 5981818450 | 36050 | 36050 | 36050 | 35950 | 27 |
| 492 | 20240419 | 122700 | 5980845600 | 35950 | 36050 | 36100 | 35950 | 351 |
| 493 | 20240419 | 122600 | 5968198250 | 36000 | 35950 | 36000 | 35950 | 266 |
| 494 | 20240419 | 122500 | 5958624600 | 36000 | 35950 | 36000 | 35900 | 218 |
| 495 | 20240419 | 122400 | 5950792300 | 35900 | 35950 | 35950 | 35900 | 457 |
| 496 | 20240419 | 122300 | 5934378750 | 35950 | 36000 | 36000 | 35950 | 142 |
| 497 | 20240419 | 122200 | 5929272750 | 36000 | 36000 | 36000 | 35950 | 126 |
| 498 | 20240419 | 122100 | 5924737300 | 36000 | 35900 | 36000 | 35900 | 75 |
| 499 | 20240419 | 122000 | 5922038550 | 35900 | 36000 | 36000 | 35900 | 219 |
| 500 | 20240419 | 121900 | 5914161400 | 36000 | 36050 | 36050 | 35950 | 111 |
| 501 | 20240419 | 121800 | 5910165850 | 36050 | 36050 | 36050 | 36050 | 17 |
| 502 | 20240419 | 121700 | 5909553000 | 35950 | 36050 | 36100 | 35950 | 1086 |
| 503 | 20240419 | 121600 | 5870468200 | 36000 | 36050 | 36100 | 36000 | 104 |
| 504 | 20240419 | 121500 | 5866718700 | 36050 | 36000 | 36050 | 36000 | 119 |
| 505 | 20240419 | 121400 | 5862434050 | 36000 | 36000 | 36000 | 35950 | 61 |
| 506 | 20240419 | 121300 | 5860238500 | 36000 | 35950 | 36050 | 35950 | 112 |
| 507 | 20240419 | 121200 | 5856206450 | 36050 | 36050 | 36050 | 35900 | 273 |
| 508 | 20240419 | 121100 | 5846404900 | 36100 | 35950 | 36100 | 35950 | 545 |
| 509 | 20240419 | 121000 | 5826806450 | 35950 | 36000 | 36000 | 35950 | 275 |
| 510 | 20240419 | 120900 | 5816910000 | 35950 | 35900 | 36000 | 35850 | 261 |
| 511 | 20240419 | 120800 | 5807531500 | 35850 | 35800 | 35900 | 35800 | 61 |
| 512 | 20240419 | 120700 | 5805346300 | 35800 | 35800 | 35800 | 35750 | 39 |
| 513 | 20240419 | 120600 | 5803950550 | 35900 | 35850 | 35900 | 35800 | 72 |
| 514 | 20240419 | 120500 | 5801371500 | 35900 | 35800 | 35900 | 35800 | 500 |
| 515 | 20240419 | 120400 | 5783452000 | 35800 | 35700 | 35800 | 35700 | 716 |
| 516 | 20240419 | 120300 | 5757878300 | 35700 | 35700 | 35750 | 35700 | 135 |
| 517 | 20240419 | 120200 | 5753054150 | 35700 | 35550 | 35750 | 35550 | 188 |
| 518 | 20240419 | 120100 | 5746344600 | 35500 | 35600 | 35600 | 35500 | 770 |
| 519 | 20240419 | 120000 | 5718963950 | 35550 | 35650 | 35700 | 35550 | 82 |
| 520 | 20240419 | 115900 | 5716044450 | 35550 | 35550 | 35700 | 35550 | 414 |
| 521 | 20240419 | 115800 | 5701280100 | 35550 | 35550 | 35600 | 35550 | 98 |
| 522 | 20240419 | 115700 | 5697791700 | 35600 | 35650 | 35650 | 35550 | 120 |
| 523 | 20240419 | 115600 | 5693519850 | 35650 | 35550 | 35700 | 35550 | 252 |
| 524 | 20240419 | 115500 | 5684538400 | 35550 | 35400 | 35550 | 35400 | 95 |
| 525 | 20240419 | 115400 | 5681168150 | 35500 | 35400 | 35550 | 35350 | 692 |
| 526 | 20240419 | 115300 | 5656645900 | 35400 | 35400 | 35450 | 35400 | 393 |
| 527 | 20240419 | 115200 | 5642720550 | 35350 | 35400 | 35450 | 35350 | 194 |
| 528 | 20240419 | 115100 | 5635859600 | 35450 | 35450 | 35450 | 35400 | 371 |
| 529 | 20240419 | 115000 | 5622725500 | 35400 | 35450 | 35500 | 35400 | 238 |
| 530 | 20240419 | 114900 | 5614290500 | 35450 | 35500 | 35500 | 35450 | 106 |
| 531 | 20240419 | 114800 | 5610531900 | 35450 | 35500 | 35500 | 35450 | 1782 |
| 532 | 20240419 | 114700 | 5547271050 | 35500 | 35550 | 35550 | 35500 | 1204 |
| 533 | 20240419 | 114600 | 5504527700 | 35550 | 35550 | 35650 | 35500 | 1261 |
| 534 | 20240419 | 114500 | 5459741950 | 35550 | 35600 | 35600 | 35550 | 191 |
| 535 | 20240419 | 114400 | 5452951750 | 35550 | 35550 | 35600 | 35550 | 612 |
| 536 | 20240419 | 114300 | 5431187750 | 35550 | 35650 | 35700 | 35550 | 751 |
| 537 | 20240419 | 114200 | 5404448050 | 35650 | 35750 | 35800 | 35600 | 424 |
| 538 | 20240419 | 114100 | 5389319350 | 35750 | 35700 | 35800 | 35700 | 33 |
| 539 | 20240419 | 114000 | 5388139900 | 35700 | 35750 | 35850 | 35700 | 548 |
| 540 | 20240419 | 113900 | 5368543250 | 35750 | 35750 | 35850 | 35750 | 138 |
| 541 | 20240419 | 113800 | 5363604000 | 35750 | 35800 | 35850 | 35750 | 110 |
| 542 | 20240419 | 113700 | 5359665750 | 35800 | 35800 | 35850 | 35800 | 181 |
| 543 | 20240419 | 113600 | 5353182500 | 35800 | 35750 | 35900 | 35700 | 318 |
| 544 | 20240419 | 113500 | 5341779750 | 35750 | 35600 | 35750 | 35550 | 565 |
| 545 | 20240419 | 113400 | 5321605250 | 35550 | 35650 | 35650 | 35500 | 1482 |
| 546 | 20240419 | 113300 | 5268848800 | 35650 | 35800 | 35800 | 35650 | 551 |
| 547 | 20240419 | 113200 | 5249163800 | 35750 | 35750 | 35800 | 35750 | 57 |
| 548 | 20240419 | 113100 | 5247125500 | 35750 | 35750 | 35800 | 35750 | 107 |
| 549 | 20240419 | 113000 | 5243299700 | 35750 | 35850 | 35850 | 35750 | 56 |
| 550 | 20240419 | 112900 | 5241296750 | 35700 | 35750 | 35850 | 35700 | 519 |
| 551 | 20240419 | 112800 | 5222707900 | 35750 | 35850 | 35850 | 35750 | 360 |
| 552 | 20240419 | 112700 | 5209807600 | 35850 | 35700 | 35850 | 35700 | 236 |
| 553 | 20240419 | 112600 | 5201351450 | 35650 | 35700 | 35800 | 35650 | 284 |
| 554 | 20240419 | 112500 | 5191219200 | 35800 | 35700 | 35850 | 35700 | 103 |
| 555 | 20240419 | 112400 | 5187536600 | 35700 | 35600 | 35800 | 35600 | 757 |
| 556 | 20240419 | 112300 | 5160485300 | 35600 | 35650 | 35700 | 35600 | 477 |
| 557 | 20240419 | 112200 | 5143483600 | 35600 | 35600 | 35750 | 35600 | 98 |
| 558 | 20240419 | 112100 | 5139990550 | 35600 | 35600 | 35750 | 35600 | 1487 |
| 559 | 20240419 | 112000 | 5087022900 | 35650 | 35700 | 35750 | 35650 | 224 |
| 560 | 20240419 | 111900 | 5079034100 | 35750 | 35750 | 35750 | 35650 | 143 |
| 561 | 20240419 | 111800 | 5073934750 | 35750 | 35650 | 35750 | 35600 | 686 |
| 562 | 20240419 | 111700 | 5049475150 | 35800 | 35650 | 35800 | 35650 | 184 |
| 563 | 20240419 | 111600 | 5042895900 | 35600 | 35700 | 35800 | 35600 | 1468 |
| 564 | 20240419 | 111500 | 4990575850 | 35650 | 35650 | 35700 | 35600 | 687 |
| 565 | 20240419 | 111400 | 4966081650 | 35600 | 35650 | 35700 | 35550 | 1641 |
| 566 | 20240419 | 111300 | 4907732000 | 35650 | 35850 | 35850 | 35550 | 1604 |
| 567 | 20240419 | 111200 | 4850414350 | 35850 | 35900 | 35900 | 35850 | 1096 |
| 568 | 20240419 | 111100 | 4811121150 | 35900 | 35950 | 36000 | 35900 | 687 |
| 569 | 20240419 | 111000 | 4786442250 | 35950 | 36000 | 36050 | 35950 | 530 |
| 570 | 20240419 | 110900 | 4767362550 | 36000 | 36050 | 36050 | 36000 | 457 |
| 571 | 20240419 | 110800 | 4750905050 | 36000 | 36100 | 36100 | 36000 | 781 |
| 572 | 20240419 | 110700 | 4722726350 | 36100 | 36050 | 36100 | 36000 | 339 |
| 573 | 20240419 | 110600 | 4710511900 | 36050 | 35900 | 36050 | 35900 | 877 |
| 574 | 20240419 | 110500 | 4678948050 | 36050 | 36000 | 36050 | 35950 | 1171 |
| 575 | 20240419 | 110400 | 4636798850 | 36000 | 36050 | 36050 | 36000 | 547 |
| 576 | 20240419 | 110300 | 4617103100 | 36100 | 36100 | 36100 | 36050 | 694 |
| 577 | 20240419 | 110200 | 4592078800 | 36100 | 36050 | 36100 | 36050 | 629 |
| 578 | 20240419 | 110100 | 4569376600 | 36050 | 36100 | 36150 | 36050 | 935 |
| 579 | 20240419 | 110000 | 4535641850 | 36100 | 36200 | 36300 | 36100 | 1073 |
| 580 | 20240419 | 105900 | 4496836550 | 36200 | 36250 | 36350 | 36200 | 1103 |
| 581 | 20240419 | 105800 | 4456872850 | 36250 | 36250 | 36300 | 36250 | 590 |
| 582 | 20240419 | 105700 | 4435459050 | 36300 | 36250 | 36350 | 36250 | 536 |
| 583 | 20240419 | 105600 | 4416018550 | 36300 | 36400 | 36400 | 36300 | 2250 |
| 584 | 20240419 | 105500 | 4334290400 | 36400 | 36500 | 36500 | 36400 | 198 |
| 585 | 20240419 | 105400 | 4327079300 | 36550 | 36600 | 36600 | 36500 | 461 |
| 586 | 20240419 | 105300 | 4310230350 | 36500 | 36500 | 36550 | 36400 | 281 |
| 587 | 20240419 | 105200 | 4299972250 | 36500 | 36400 | 36500 | 36350 | 2948 |
| 588 | 20240419 | 105100 | 4192668900 | 36400 | 36450 | 36450 | 36350 | 1011 |
| 589 | 20240419 | 105000 | 4155896750 | 36450 | 36500 | 36500 | 36400 | 333 |
| 590 | 20240419 | 104900 | 4143760050 | 36500 | 36350 | 36500 | 36350 | 292 |
| 591 | 20240419 | 104800 | 4133130250 | 36350 | 36400 | 36400 | 36300 | 463 |
| 592 | 20240419 | 104700 | 4116300000 | 36400 | 36400 | 36400 | 36300 | 154 |
| 593 | 20240419 | 104600 | 4110695200 | 36400 | 36350 | 36400 | 36300 | 792 |
| 594 | 20240419 | 104500 | 4081911550 | 36300 | 36250 | 36350 | 36250 | 830 |
| 595 | 20240419 | 104400 | 4051772000 | 36250 | 36400 | 36400 | 36250 | 1875 |
| 596 | 20240419 | 104300 | 3983721800 | 36400 | 36450 | 36450 | 36350 | 2111 |
| 597 | 20240419 | 104200 | 3906922350 | 36500 | 36500 | 36550 | 36450 | 622 |
| 598 | 20240419 | 104100 | 3884240650 | 36550 | 36550 | 36550 | 36350 | 1986 |
| 599 | 20240419 | 104000 | 3811823700 | 36550 | 36550 | 36550 | 36500 | 284 |
| 600 | 20240419 | 103900 | 3801454450 | 36550 | 36550 | 36550 | 36500 | 41 |
| 601 | 20240419 | 103800 | 3799957250 | 36600 | 36600 | 36600 | 36500 | 1839 |
| 602 | 20240419 | 103700 | 3732724400 | 36650 | 36550 | 36650 | 36550 | 204 |
| 603 | 20240419 | 103600 | 3725250400 | 36650 | 36600 | 36650 | 36600 | 627 |
| 604 | 20240419 | 103500 | 3702298400 | 36600 | 36600 | 36700 | 36550 | 178 |
| 605 | 20240419 | 103400 | 3695784300 | 36600 | 36600 | 36750 | 36500 | 3316 |
| 606 | 20240419 | 103300 | 3574471750 | 36600 | 36750 | 36750 | 36600 | 1894 |
| 607 | 20240419 | 103200 | 3504973150 | 36800 | 36750 | 36800 | 36750 | 132 |
| 608 | 20240419 | 103100 | 3500116100 | 36800 | 36900 | 36900 | 36750 | 1074 |
| 609 | 20240419 | 103000 | 3460563700 | 36950 | 36950 | 36950 | 36900 | 675 |
| 610 | 20240419 | 102900 | 3435623400 | 37000 | 37000 | 37000 | 37000 | 305 |
| 611 | 20240419 | 102800 | 3424338400 | 37000 | 37000 | 37000 | 36950 | 696 |
| 612 | 20240419 | 102700 | 3398594750 | 37050 | 37050 | 37100 | 37000 | 1050 |
| 613 | 20240419 | 102600 | 3359663800 | 37050 | 37000 | 37050 | 37000 | 561 |
| 614 | 20240419 | 102500 | 3338906150 | 37000 | 37050 | 37050 | 37000 | 2352 |
| 615 | 20240419 | 102400 | 3251873900 | 37050 | 37050 | 37100 | 37050 | 1844 |
| 616 | 20240419 | 102300 | 3183545350 | 37050 | 37150 | 37150 | 37050 | 1604 |
| 617 | 20240419 | 102200 | 3124038800 | 37150 | 37150 | 37200 | 37150 | 675 |
| 618 | 20240419 | 102100 | 3098962500 | 37150 | 37150 | 37150 | 37100 | 419 |
| 619 | 20240419 | 102000 | 3083414650 | 37150 | 37150 | 37150 | 37100 | 248 |
| 620 | 20240419 | 101900 | 3074202650 | 37150 | 37200 | 37200 | 37150 | 2337 |
| 621 | 20240419 | 101800 | 2987322250 | 37200 | 37250 | 37250 | 37200 | 427 |
| 622 | 20240419 | 101700 | 2971435550 | 37250 | 37250 | 37250 | 37250 | 35 |
| 623 | 20240419 | 101600 | 2970131800 | 37250 | 37250 | 37250 | 37250 | 568 |
| 624 | 20240419 | 101500 | 2948973800 | 37200 | 37250 | 37250 | 37200 | 107 |
| 625 | 20240419 | 101400 | 2944992150 | 37250 | 37250 | 37300 | 37250 | 999 |
| 626 | 20240419 | 101300 | 2907779150 | 37300 | 37300 | 37300 | 37250 | 1293 |
| 627 | 20240419 | 101200 | 2859592600 | 37300 | 37350 | 37350 | 37300 | 1091 |
| 628 | 20240419 | 101100 | 2818890300 | 37350 | 37350 | 37400 | 37300 | 1134 |
| 629 | 20240419 | 101000 | 2776576450 | 37350 | 37400 | 37450 | 37350 | 1677 |
| 630 | 20240419 | 100900 | 2713902000 | 37400 | 37500 | 37500 | 37400 | 499 |
| 631 | 20240419 | 100800 | 2695239050 | 37400 | 37550 | 37550 | 37400 | 2413 |
| 632 | 20240419 | 100700 | 2604884000 | 37500 | 37550 | 37550 | 37500 | 659 |
| 633 | 20240419 | 100600 | 2580170000 | 37550 | 37600 | 37600 | 37500 | 652 |
| 634 | 20240419 | 100500 | 2555697200 | 37550 | 37650 | 37650 | 37550 | 1129 |
| 635 | 20240419 | 100400 | 2513282200 | 37650 | 37700 | 37700 | 37650 | 745 |
| 636 | 20240419 | 100300 | 2485211750 | 37750 | 37850 | 37900 | 37750 | 1893 |
| 637 | 20240419 | 100200 | 2413659850 | 37800 | 37850 | 37900 | 37800 | 119 |
| 638 | 20240419 | 100100 | 2409156100 | 37850 | 37800 | 37900 | 37800 | 745 |
| 639 | 20240419 | 100000 | 2380938150 | 37800 | 37800 | 37850 | 37800 | 233 |
| 640 | 20240419 | 095900 | 2372130500 | 37850 | 37950 | 37950 | 37800 | 685 |
| 641 | 20240419 | 095800 | 2346210400 | 38000 | 37900 | 38000 | 37850 | 308 |
| 642 | 20240419 | 095700 | 2334529450 | 38000 | 38000 | 38000 | 37850 | 853 |
| 643 | 20240419 | 095600 | 2302197500 | 38000 | 37950 | 38000 | 37950 | 177 |
| 644 | 20240419 | 095500 | 2295472750 | 38000 | 38000 | 38050 | 38000 | 194 |
| 645 | 20240419 | 095400 | 2288096750 | 38050 | 37950 | 38050 | 37900 | 183 |
| 646 | 20240419 | 095300 | 2281140500 | 38000 | 38000 | 38000 | 37950 | 213 |
| 647 | 20240419 | 095200 | 2273048050 | 38000 | 38000 | 38000 | 38000 | 156 |
| 648 | 20240419 | 095100 | 2267120050 | 38050 | 37950 | 38050 | 37900 | 252 |
| 649 | 20240419 | 095000 | 2257546200 | 38000 | 38000 | 38000 | 38000 | 142 |
| 650 | 20240419 | 094900 | 2252150200 | 38050 | 38000 | 38050 | 37950 | 601 |
| 651 | 20240419 | 094800 | 2229312000 | 38000 | 37900 | 38000 | 37900 | 242 |
| 652 | 20240419 | 094700 | 2220121800 | 38000 | 38000 | 38000 | 37900 | 606 |
| 653 | 20240419 | 094600 | 2197123950 | 38050 | 38050 | 38050 | 38050 | 213 |
| 654 | 20240419 | 094500 | 2189019300 | 38050 | 38100 | 38100 | 38050 | 178 |
| 655 | 20240419 | 094400 | 2182246350 | 38100 | 38050 | 38100 | 38050 | 156 |
| 656 | 20240419 | 094300 | 2176307250 | 38050 | 38000 | 38100 | 38000 | 153 |
| 657 | 20240419 | 094200 | 2170485800 | 38000 | 38100 | 38100 | 38000 | 794 |
| 658 | 20240419 | 094100 | 2140272050 | 38100 | 38150 | 38150 | 38100 | 407 |
| 659 | 20240419 | 094000 | 2124757300 | 38200 | 38050 | 38200 | 38050 | 501 |
| 660 | 20240419 | 093900 | 2105665350 | 38100 | 38000 | 38100 | 37900 | 511 |
| 661 | 20240419 | 093800 | 2086221250 | 38000 | 38000 | 38050 | 37900 | 1254 |
| 662 | 20240419 | 093700 | 2038588900 | 38000 | 38050 | 38100 | 38000 | 433 |
| 663 | 20240419 | 093600 | 2022116900 | 38100 | 37900 | 38100 | 37900 | 1613 |
| 664 | 20240419 | 093500 | 1960854300 | 37950 | 38000 | 38000 | 37950 | 207 |
| 665 | 20240419 | 093400 | 1952994050 | 38000 | 37850 | 38000 | 37800 | 1649 |
| 666 | 20240419 | 093300 | 1890455050 | 37800 | 37650 | 37850 | 37650 | 300 |
| 667 | 20240419 | 093200 | 1879124750 | 37650 | 37500 | 37650 | 37500 | 1396 |
| 668 | 20240419 | 093100 | 1826749850 | 37500 | 37600 | 37600 | 37500 | 888 |
| 669 | 20240419 | 093000 | 1793422750 | 37600 | 37500 | 37600 | 37500 | 791 |
| 670 | 20240419 | 092900 | 1763718250 | 37550 | 37600 | 37650 | 37550 | 1229 |
| 671 | 20240419 | 092800 | 1717542900 | 37600 | 37550 | 37700 | 37550 | 1004 |
| 672 | 20240419 | 092700 | 1679817250 | 37600 | 37650 | 37700 | 37600 | 1173 |
| 673 | 20240419 | 092600 | 1635693700 | 37650 | 37700 | 37700 | 37650 | 524 |
| 674 | 20240419 | 092500 | 1615955500 | 37700 | 37650 | 37700 | 37650 | 282 |
| 675 | 20240419 | 092400 | 1605327550 | 37700 | 37650 | 37700 | 37650 | 166 |
| 676 | 20240419 | 092300 | 1599073700 | 37600 | 37550 | 37650 | 37550 | 360 |
| 677 | 20240419 | 092200 | 1585532250 | 37550 | 37650 | 37700 | 37550 | 1424 |
| 678 | 20240419 | 092100 | 1531978650 | 37650 | 37650 | 37650 | 37600 | 387 |
| 679 | 20240419 | 092000 | 1517411950 | 37600 | 37600 | 37650 | 37550 | 954 |
| 680 | 20240419 | 091900 | 1481539350 | 37600 | 37750 | 37800 | 37600 | 2353 |
| 681 | 20240419 | 091800 | 1392914150 | 37750 | 37750 | 37900 | 37700 | 890 |
| 682 | 20240419 | 091700 | 1359283150 | 37700 | 38000 | 38000 | 37650 | 4658 |
| 683 | 20240419 | 091600 | 1183235200 | 38000 | 38000 | 38050 | 37950 | 382 |
| 684 | 20240419 | 091500 | 1168717150 | 38050 | 38150 | 38150 | 37950 | 412 |
| 685 | 20240419 | 091400 | 1153043400 | 38150 | 38000 | 38200 | 37950 | 1010 |
| 686 | 20240419 | 091300 | 1114542200 | 38000 | 37800 | 38250 | 37800 | 1284 |
| 687 | 20240419 | 091200 | 1065745250 | 37800 | 37850 | 37900 | 37800 | 2228 |
| 688 | 20240419 | 091100 | 981389300 | 37750 | 38000 | 38000 | 37750 | 6343 |
| 689 | 20240419 | 091000 | 741219200 | 38000 | 38100 | 38100 | 38000 | 1764 |
| 690 | 20240419 | 090900 | 674138750 | 38100 | 38050 | 38100 | 38050 | 672 |
| 691 | 20240419 | 090800 | 648561950 | 38050 | 38150 | 38200 | 38000 | 2638 |
| 692 | 20240419 | 090700 | 548115300 | 38150 | 38150 | 38200 | 38150 | 328 |
| 693 | 20240419 | 090600 | 535592300 | 38150 | 38350 | 38350 | 38150 | 2533 |
| 694 | 20240419 | 090500 | 438822700 | 38300 | 38350 | 38400 | 38250 | 904 |
| 695 | 20240419 | 090400 | 404218450 | 38350 | 38200 | 38400 | 38200 | 592 |
| 696 | 20240419 | 090300 | 381515250 | 38250 | 38600 | 38650 | 38200 | 3531 |
| 697 | 20240419 | 090200 | 245943800 | 38650 | 38900 | 39050 | 38650 | 1172 |
| 698 | 20240419 | 090100 | 200456300 | 38800 | 38650 | 38850 | 38650 | 1248 |
| 699 | 20240419 | 090000 | 152032900 | 38700 | 38800 | 38850 | 38550 | 3856 |