36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240405 | 201100 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 8424 |
| 3 | 20240405 | 201000 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 4 | 20240405 | 200900 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 5 | 20240405 | 200800 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 6 | 20240405 | 200700 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 7 | 20240405 | 200600 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 8 | 20240405 | 200500 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 9 | 20240405 | 200400 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 10 | 20240405 | 200300 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 11 | 20240405 | 200200 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 12 | 20240405 | 200100 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 13 | 20240405 | 200000 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 14 | 20240405 | 195900 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 15 | 20240405 | 195800 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 16 | 20240405 | 195700 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 17 | 20240405 | 195600 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 18 | 20240405 | 195500 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 19 | 20240405 | 195400 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 20 | 20240405 | 195300 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 21 | 20240405 | 195200 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 22 | 20240405 | 195100 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 23 | 20240405 | 195000 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 24 | 20240405 | 194900 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 25 | 20240405 | 194800 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 26 | 20240405 | 194700 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 27 | 20240405 | 194600 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 28 | 20240405 | 194500 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 29 | 20240405 | 194400 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 30 | 20240405 | 194300 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 31 | 20240405 | 194200 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 32 | 20240405 | 194100 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 8424 |
| 33 | 20240405 | 194000 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 34 | 20240405 | 193900 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 35 | 20240405 | 193800 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 36 | 20240405 | 193700 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 37 | 20240405 | 193600 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 38 | 20240405 | 193500 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 39 | 20240405 | 193400 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 40 | 20240405 | 193300 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 41 | 20240405 | 193200 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 42 | 20240405 | 193100 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 43 | 20240405 | 193000 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 44 | 20240405 | 192900 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 45 | 20240405 | 192800 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 46 | 20240405 | 192700 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 47 | 20240405 | 192600 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 48 | 20240405 | 192500 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 49 | 20240405 | 192400 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 50 | 20240405 | 192300 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 51 | 20240405 | 192200 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 52 | 20240405 | 192100 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 53 | 20240405 | 192000 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 54 | 20240405 | 191900 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 55 | 20240405 | 191800 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 56 | 20240405 | 191700 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 57 | 20240405 | 191600 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 58 | 20240405 | 191500 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 59 | 20240405 | 191400 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 60 | 20240405 | 191300 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 61 | 20240405 | 191200 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 62 | 20240405 | 191100 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 8424 |
| 63 | 20240405 | 191000 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 64 | 20240405 | 190900 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 65 | 20240405 | 190800 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 66 | 20240405 | 190700 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 67 | 20240405 | 190600 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 68 | 20240405 | 190500 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 69 | 20240405 | 190400 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 70 | 20240405 | 190300 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 71 | 20240405 | 190200 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 72 | 20240405 | 190100 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 73 | 20240405 | 190000 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 74 | 20240405 | 185900 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 75 | 20240405 | 185800 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 76 | 20240405 | 185700 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 77 | 20240405 | 185600 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 78 | 20240405 | 185500 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 79 | 20240405 | 185400 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 80 | 20240405 | 185300 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 81 | 20240405 | 185200 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 82 | 20240405 | 185100 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 83 | 20240405 | 185000 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 84 | 20240405 | 184900 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 85 | 20240405 | 184800 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 86 | 20240405 | 184700 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 87 | 20240405 | 184600 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 88 | 20240405 | 184500 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 89 | 20240405 | 184400 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 90 | 20240405 | 184300 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 91 | 20240405 | 184200 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 92 | 20240405 | 184100 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 8424 |
| 93 | 20240405 | 184000 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 94 | 20240405 | 183900 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 95 | 20240405 | 183800 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 96 | 20240405 | 183700 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 97 | 20240405 | 183600 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 98 | 20240405 | 183500 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 99 | 20240405 | 183400 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 100 | 20240405 | 183300 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 101 | 20240405 | 183200 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 102 | 20240405 | 183100 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 103 | 20240405 | 183000 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 104 | 20240405 | 182900 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 105 | 20240405 | 182800 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 106 | 20240405 | 182700 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 107 | 20240405 | 182600 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 108 | 20240405 | 182500 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 109 | 20240405 | 182400 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 110 | 20240405 | 182300 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 111 | 20240405 | 182200 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 112 | 20240405 | 182100 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 113 | 20240405 | 182000 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 114 | 20240405 | 181900 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 115 | 20240405 | 181800 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 116 | 20240405 | 181700 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 117 | 20240405 | 181600 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 118 | 20240405 | 181500 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 119 | 20240405 | 181400 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 120 | 20240405 | 181300 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 121 | 20240405 | 181200 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 122 | 20240405 | 181100 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 8424 |
| 123 | 20240405 | 181000 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 124 | 20240405 | 180900 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 125 | 20240405 | 180800 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 126 | 20240405 | 180700 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 127 | 20240405 | 180600 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 128 | 20240405 | 180500 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 129 | 20240405 | 180400 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 130 | 20240405 | 180300 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 131 | 20240405 | 180200 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 132 | 20240405 | 180100 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 133 | 20240405 | 180000 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 134 | 20240405 | 175900 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 135 | 20240405 | 175800 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 136 | 20240405 | 175700 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 137 | 20240405 | 175600 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 138 | 20240405 | 175500 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 139 | 20240405 | 175400 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 140 | 20240405 | 175300 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 141 | 20240405 | 175200 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 142 | 20240405 | 175100 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 143 | 20240405 | 175000 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 144 | 20240405 | 174900 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 145 | 20240405 | 174800 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 146 | 20240405 | 174700 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 147 | 20240405 | 174600 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 148 | 20240405 | 174500 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 149 | 20240405 | 174400 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 150 | 20240405 | 174300 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 151 | 20240405 | 174200 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 152 | 20240405 | 174100 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 8424 |
| 153 | 20240405 | 174000 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 154 | 20240405 | 173900 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 155 | 20240405 | 173800 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 156 | 20240405 | 173700 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 157 | 20240405 | 173600 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 158 | 20240405 | 173500 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 159 | 20240405 | 173400 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 160 | 20240405 | 173300 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 161 | 20240405 | 173200 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 162 | 20240405 | 173100 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 163 | 20240405 | 173000 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 164 | 20240405 | 172900 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 165 | 20240405 | 172800 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 166 | 20240405 | 172700 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 167 | 20240405 | 172600 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 168 | 20240405 | 172500 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 169 | 20240405 | 172400 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 170 | 20240405 | 172300 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 171 | 20240405 | 172200 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 172 | 20240405 | 172100 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 173 | 20240405 | 172000 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 174 | 20240405 | 171900 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 175 | 20240405 | 171800 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 176 | 20240405 | 171700 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 177 | 20240405 | 171600 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 178 | 20240405 | 171500 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 179 | 20240405 | 171400 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 180 | 20240405 | 171300 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 181 | 20240405 | 171200 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 182 | 20240405 | 171100 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 8424 |
| 183 | 20240405 | 171000 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 184 | 20240405 | 170900 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 185 | 20240405 | 170800 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 186 | 20240405 | 170700 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 187 | 20240405 | 170600 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 188 | 20240405 | 170500 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 189 | 20240405 | 170400 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 190 | 20240405 | 170300 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 191 | 20240405 | 170200 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 192 | 20240405 | 170100 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 193 | 20240405 | 170000 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 194 | 20240405 | 165900 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 195 | 20240405 | 165800 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 196 | 20240405 | 165700 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 197 | 20240405 | 165600 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 198 | 20240405 | 165500 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 199 | 20240405 | 165400 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 200 | 20240405 | 165300 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 201 | 20240405 | 165200 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 202 | 20240405 | 165100 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 203 | 20240405 | 165000 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 204 | 20240405 | 164900 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 205 | 20240405 | 164800 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 206 | 20240405 | 164700 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 207 | 20240405 | 164600 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 208 | 20240405 | 164500 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 209 | 20240405 | 164400 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 210 | 20240405 | 164300 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 211 | 20240405 | 164200 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 212 | 20240405 | 164100 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 8424 |
| 213 | 20240405 | 164000 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 214 | 20240405 | 163900 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 215 | 20240405 | 163800 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 216 | 20240405 | 163700 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 217 | 20240405 | 163600 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 218 | 20240405 | 163500 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 219 | 20240405 | 163400 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 220 | 20240405 | 163300 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 221 | 20240405 | 163200 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 222 | 20240405 | 163100 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 223 | 20240405 | 163000 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 224 | 20240405 | 162900 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 225 | 20240405 | 162800 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 226 | 20240405 | 162700 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 227 | 20240405 | 162600 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 228 | 20240405 | 162500 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 229 | 20240405 | 162400 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 230 | 20240405 | 162300 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 231 | 20240405 | 162200 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 232 | 20240405 | 162100 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 233 | 20240405 | 162000 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 234 | 20240405 | 161900 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 235 | 20240405 | 161800 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 236 | 20240405 | 161700 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 237 | 20240405 | 161600 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 238 | 20240405 | 161500 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 239 | 20240405 | 161400 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 240 | 20240405 | 161300 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 241 | 20240405 | 161200 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 242 | 20240405 | 161100 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 8424 |
| 243 | 20240405 | 161000 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 244 | 20240405 | 160900 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 245 | 20240405 | 160800 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 246 | 20240405 | 160700 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 247 | 20240405 | 160600 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 248 | 20240405 | 160500 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 249 | 20240405 | 160400 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 250 | 20240405 | 160300 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 251 | 20240405 | 160200 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 252 | 20240405 | 160100 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 253 | 20240405 | 160000 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 254 | 20240405 | 155900 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 255 | 20240405 | 155800 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 256 | 20240405 | 155700 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 257 | 20240405 | 155600 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 258 | 20240405 | 155500 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 259 | 20240405 | 155400 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 260 | 20240405 | 155300 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 261 | 20240405 | 155200 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 262 | 20240405 | 155100 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 263 | 20240405 | 155000 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 264 | 20240405 | 154900 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 265 | 20240405 | 154800 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 266 | 20240405 | 154700 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 267 | 20240405 | 154600 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 268 | 20240405 | 154500 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 269 | 20240405 | 154400 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 270 | 20240405 | 154300 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 271 | 20240405 | 154200 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 272 | 20240405 | 154100 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 8424 |
| 273 | 20240405 | 154000 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 274 | 20240405 | 153900 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 275 | 20240405 | 153800 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 276 | 20240405 | 153700 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 277 | 20240405 | 153600 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 278 | 20240405 | 153500 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 279 | 20240405 | 153400 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 280 | 20240405 | 153300 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 281 | 20240405 | 153200 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 282 | 20240405 | 153100 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 283 | 20240405 | 153000 | 7681362750 | 21550 | 21550 | 21550 | 21550 | 8424 |
| 284 | 20240405 | 152900 | 7499825550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 285 | 20240405 | 152800 | 7499825550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 286 | 20240405 | 152700 | 7499825550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 287 | 20240405 | 152600 | 7499825550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 288 | 20240405 | 152500 | 7499825550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 289 | 20240405 | 152400 | 7499825550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 290 | 20240405 | 152300 | 7499825550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 291 | 20240405 | 152200 | 7499825550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 292 | 20240405 | 152100 | 7499825550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 293 | 20240405 | 152000 | 7499825550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 294 | 20240405 | 151900 | 7499825550 | 21650 | 21750 | 21750 | 21600 | 2748 |
| 295 | 20240405 | 151800 | 7440253300 | 21750 | 21700 | 21750 | 21650 | 2147 |
| 296 | 20240405 | 151700 | 7393716900 | 21700 | 21700 | 21750 | 21650 | 1042 |
| 297 | 20240405 | 151600 | 7371134850 | 21700 | 21850 | 21850 | 21700 | 1302 |
| 298 | 20240405 | 151500 | 7342773800 | 21800 | 21750 | 21800 | 21700 | 1185 |
| 299 | 20240405 | 151400 | 7316983900 | 21750 | 21750 | 21750 | 21700 | 233 |
| 300 | 20240405 | 151300 | 7311919400 | 21750 | 21800 | 21800 | 21700 | 634 |
| 301 | 20240405 | 151200 | 7298128900 | 21800 | 21750 | 21800 | 21750 | 551 |
| 302 | 20240405 | 151100 | 7286127200 | 21750 | 21600 | 21750 | 21600 | 1244 |
| 303 | 20240405 | 151000 | 7259180050 | 21550 | 21550 | 21600 | 21550 | 167 |
| 304 | 20240405 | 150900 | 7255573950 | 21550 | 21550 | 21600 | 21550 | 685 |
| 305 | 20240405 | 150800 | 7240802200 | 21600 | 21600 | 21600 | 21550 | 697 |
| 306 | 20240405 | 150700 | 7225763100 | 21600 | 21650 | 21650 | 21600 | 2924 |
| 307 | 20240405 | 150600 | 7162571000 | 21650 | 21650 | 21650 | 21600 | 216 |
| 308 | 20240405 | 150500 | 7157897050 | 21650 | 21600 | 21650 | 21600 | 48 |
| 309 | 20240405 | 150400 | 7156859900 | 21600 | 21550 | 21600 | 21550 | 1195 |
| 310 | 20240405 | 150300 | 7131107500 | 21600 | 21650 | 21650 | 21550 | 152 |
| 311 | 20240405 | 150200 | 7127817350 | 21500 | 21550 | 21600 | 21500 | 865 |
| 312 | 20240405 | 150100 | 7109185600 | 21550 | 21650 | 21650 | 21550 | 456 |
| 313 | 20240405 | 150000 | 7099347750 | 21650 | 21600 | 21650 | 21600 | 637 |
| 314 | 20240405 | 145900 | 7085585200 | 21600 | 21600 | 21600 | 21600 | 515 |
| 315 | 20240405 | 145800 | 7074461200 | 21600 | 21700 | 21750 | 21600 | 575 |
| 316 | 20240405 | 145700 | 7061999500 | 21700 | 21600 | 21700 | 21600 | 226 |
| 317 | 20240405 | 145600 | 7057098250 | 21550 | 21500 | 21600 | 21500 | 208 |
| 318 | 20240405 | 145500 | 7052615350 | 21500 | 21500 | 21550 | 21500 | 2174 |
| 319 | 20240405 | 145400 | 7005871600 | 21500 | 21650 | 21650 | 21500 | 5377 |
| 320 | 20240405 | 145300 | 6889984500 | 21650 | 21650 | 21650 | 21600 | 620 |
| 321 | 20240405 | 145200 | 6876565000 | 21650 | 21700 | 21700 | 21650 | 219 |
| 322 | 20240405 | 145100 | 6871813950 | 21700 | 21600 | 21700 | 21550 | 759 |
| 323 | 20240405 | 145000 | 6855400900 | 21550 | 21600 | 21650 | 21550 | 2195 |
| 324 | 20240405 | 144900 | 6807988850 | 21600 | 21650 | 21650 | 21600 | 1450 |
| 325 | 20240405 | 144800 | 6776625850 | 21650 | 21650 | 21650 | 21600 | 772 |
| 326 | 20240405 | 144700 | 6759913100 | 21650 | 21700 | 21750 | 21600 | 3238 |
| 327 | 20240405 | 144600 | 6689768850 | 21750 | 21950 | 21950 | 21750 | 2407 |
| 328 | 20240405 | 144500 | 6637305850 | 21850 | 21850 | 21850 | 21850 | 229 |
| 329 | 20240405 | 144400 | 6632302200 | 21850 | 21850 | 21900 | 21800 | 144 |
| 330 | 20240405 | 144300 | 6629160350 | 21850 | 21750 | 21850 | 21750 | 236 |
| 331 | 20240405 | 144200 | 6624016450 | 21800 | 21750 | 21800 | 21750 | 171 |
| 332 | 20240405 | 144100 | 6620297100 | 21700 | 21750 | 21750 | 21700 | 244 |
| 333 | 20240405 | 144000 | 6615000650 | 21700 | 21700 | 21750 | 21700 | 382 |
| 334 | 20240405 | 143900 | 6606700700 | 21700 | 21750 | 21800 | 21700 | 1152 |
| 335 | 20240405 | 143800 | 6581673250 | 21750 | 21800 | 21800 | 21700 | 794 |
| 336 | 20240405 | 143700 | 6564408100 | 21800 | 21800 | 21800 | 21750 | 1273 |
| 337 | 20240405 | 143600 | 6536713000 | 21850 | 21850 | 21850 | 21800 | 269 |
| 338 | 20240405 | 143500 | 6530848350 | 21850 | 21850 | 21850 | 21850 | 1467 |
| 339 | 20240405 | 143400 | 6498794400 | 21850 | 21900 | 21900 | 21850 | 19 |
| 340 | 20240405 | 143300 | 6498379150 | 21900 | 21850 | 21900 | 21850 | 132 |
| 341 | 20240405 | 143200 | 6495491650 | 21900 | 21900 | 21900 | 21850 | 157 |
| 342 | 20240405 | 143100 | 6492053400 | 21900 | 21900 | 21900 | 21900 | 347 |
| 343 | 20240405 | 143000 | 6484454100 | 21900 | 21900 | 21900 | 21900 | 73 |
| 344 | 20240405 | 142900 | 6482855400 | 21900 | 21900 | 21900 | 21900 | 320 |
| 345 | 20240405 | 142800 | 6475847400 | 21900 | 21950 | 21950 | 21900 | 732 |
| 346 | 20240405 | 142700 | 6459814950 | 21950 | 21950 | 21950 | 21950 | 407 |
| 347 | 20240405 | 142600 | 6450881300 | 22000 | 22000 | 22050 | 22000 | 2269 |
| 348 | 20240405 | 142500 | 6400962350 | 22050 | 22050 | 22050 | 22050 | 25 |
| 349 | 20240405 | 142400 | 6400411100 | 22050 | 22050 | 22050 | 22050 | 285 |
| 350 | 20240405 | 142300 | 6394126850 | 22100 | 22100 | 22100 | 22050 | 573 |
| 351 | 20240405 | 142200 | 6381468400 | 22050 | 22050 | 22050 | 22050 | 300 |
| 352 | 20240405 | 142100 | 6374853400 | 22050 | 22150 | 22150 | 22050 | 286 |
| 353 | 20240405 | 142000 | 6368542250 | 22100 | 22100 | 22100 | 22100 | 166 |
| 354 | 20240405 | 141900 | 6364873650 | 22050 | 22050 | 22100 | 22050 | 157 |
| 355 | 20240405 | 141800 | 6361411750 | 22100 | 22050 | 22100 | 22050 | 35 |
| 356 | 20240405 | 141700 | 6360638300 | 22050 | 22100 | 22150 | 22050 | 141 |
| 357 | 20240405 | 141600 | 6357527900 | 22100 | 22100 | 22100 | 22100 | 350 |
| 358 | 20240405 | 141500 | 6349792900 | 22100 | 22000 | 22100 | 22000 | 263 |
| 359 | 20240405 | 141400 | 6343994500 | 22000 | 22000 | 22000 | 22000 | 88 |
| 360 | 20240405 | 141300 | 6342058500 | 21900 | 22000 | 22000 | 21900 | 514 |
| 361 | 20240405 | 141200 | 6330785500 | 22000 | 22000 | 22000 | 22000 | 34 |
| 362 | 20240405 | 141100 | 6330037500 | 22000 | 22000 | 22050 | 22000 | 130 |
| 363 | 20240405 | 141000 | 6327177300 | 22000 | 22000 | 22000 | 22000 | 28 |
| 364 | 20240405 | 140900 | 6326561300 | 22000 | 22050 | 22050 | 22000 | 67 |
| 365 | 20240405 | 140800 | 6325085150 | 22050 | 22050 | 22050 | 22050 | 25 |
| 366 | 20240405 | 140700 | 6324533900 | 22050 | 21950 | 22050 | 21900 | 143 |
| 367 | 20240405 | 140600 | 6321399650 | 21950 | 21950 | 21950 | 21950 | 41 |
| 368 | 20240405 | 140500 | 6320499700 | 21950 | 21950 | 21950 | 21950 | 306 |
| 369 | 20240405 | 140400 | 6313783000 | 22000 | 22000 | 22000 | 22000 | 138 |
| 370 | 20240405 | 140300 | 6310747000 | 22000 | 22000 | 22000 | 22000 | 511 |
| 371 | 20240405 | 140200 | 6299505000 | 22000 | 22000 | 22000 | 22000 | 113 |
| 372 | 20240405 | 140100 | 6297019000 | 22000 | 21950 | 22000 | 21950 | 361 |
| 373 | 20240405 | 140000 | 6289085600 | 21950 | 21950 | 21950 | 21900 | 193 |
| 374 | 20240405 | 135900 | 6284855400 | 21900 | 21950 | 22000 | 21900 | 449 |
| 375 | 20240405 | 135800 | 6274998100 | 21950 | 22000 | 22000 | 21950 | 145 |
| 376 | 20240405 | 135700 | 6271810350 | 21900 | 22000 | 22050 | 21900 | 89 |
| 377 | 20240405 | 135600 | 6269859900 | 21950 | 22050 | 22050 | 21950 | 275 |
| 378 | 20240405 | 135500 | 6263823550 | 22000 | 22000 | 22000 | 21950 | 85 |
| 379 | 20240405 | 135400 | 6261953950 | 21950 | 22100 | 22100 | 21950 | 110 |
| 380 | 20240405 | 135300 | 6259523400 | 22100 | 22000 | 22100 | 22000 | 68 |
| 381 | 20240405 | 135200 | 6258023000 | 21950 | 21900 | 21950 | 21900 | 59 |
| 382 | 20240405 | 135100 | 6256730250 | 21900 | 21900 | 21950 | 21900 | 524 |
| 383 | 20240405 | 135000 | 6245254600 | 21900 | 21950 | 21950 | 21900 | 725 |
| 384 | 20240405 | 134900 | 6229376350 | 21950 | 22050 | 22050 | 21950 | 317 |
| 385 | 20240405 | 134800 | 6222392200 | 22050 | 22000 | 22050 | 21950 | 233 |
| 386 | 20240405 | 134700 | 6217277350 | 22050 | 22050 | 22050 | 21950 | 119 |
| 387 | 20240405 | 134600 | 6214658600 | 22050 | 22050 | 22050 | 22000 | 18 |
| 388 | 20240405 | 134500 | 6214262350 | 22000 | 22050 | 22050 | 22000 | 543 |
| 389 | 20240405 | 134400 | 6202313050 | 22100 | 22150 | 22150 | 22100 | 18 |
| 390 | 20240405 | 134300 | 6201915200 | 22150 | 22150 | 22150 | 22150 | 27 |
| 391 | 20240405 | 134200 | 6201317150 | 22150 | 22100 | 22150 | 22100 | 111 |
| 392 | 20240405 | 134100 | 6198861200 | 22100 | 22100 | 22100 | 22100 | 491 |
| 393 | 20240405 | 134000 | 6188010100 | 22150 | 22100 | 22150 | 22000 | 581 |
| 394 | 20240405 | 133900 | 6175208650 | 22150 | 22100 | 22150 | 22100 | 207 |
| 395 | 20240405 | 133800 | 6170629550 | 22100 | 22150 | 22150 | 22100 | 189 |
| 396 | 20240405 | 133700 | 6166452100 | 22100 | 22100 | 22150 | 22050 | 200 |
| 397 | 20240405 | 133600 | 6162028700 | 22050 | 22100 | 22100 | 22050 | 12 |
| 398 | 20240405 | 133500 | 6161763550 | 22100 | 21950 | 22100 | 21950 | 51 |
| 399 | 20240405 | 133400 | 6160643850 | 22150 | 21950 | 22150 | 21950 | 384 |
| 400 | 20240405 | 133300 | 6152172850 | 21950 | 21950 | 21950 | 21950 | 10 |
| 401 | 20240405 | 133200 | 6151953350 | 21950 | 21950 | 21950 | 21950 | 427 |
| 402 | 20240405 | 133100 | 6142580700 | 21950 | 21900 | 22000 | 21900 | 189 |
| 403 | 20240405 | 133000 | 6138438400 | 21900 | 21950 | 21950 | 21900 | 329 |
| 404 | 20240405 | 132900 | 6131221850 | 21950 | 21950 | 21950 | 21950 | 395 |
| 405 | 20240405 | 132800 | 6122551600 | 21900 | 21900 | 21950 | 21900 | 627 |
| 406 | 20240405 | 132700 | 6108819250 | 21950 | 21950 | 21950 | 21950 | 354 |
| 407 | 20240405 | 132600 | 6101048950 | 22000 | 22000 | 22050 | 22000 | 148 |
| 408 | 20240405 | 132500 | 6097792900 | 22100 | 21950 | 22100 | 21950 | 5 |
| 409 | 20240405 | 132400 | 6097682550 | 21950 | 22000 | 22000 | 21950 | 191 |
| 410 | 20240405 | 132300 | 6093481500 | 22000 | 22000 | 22000 | 22000 | 172 |
| 411 | 20240405 | 132200 | 6089697500 | 22000 | 22000 | 22100 | 22000 | 29 |
| 412 | 20240405 | 132100 | 6089059000 | 21950 | 21950 | 21950 | 21950 | 11 |
| 413 | 20240405 | 132000 | 6088817550 | 21950 | 22000 | 22000 | 21950 | 50 |
| 414 | 20240405 | 131900 | 6087718950 | 21900 | 21950 | 21950 | 21900 | 514 |
| 415 | 20240405 | 131800 | 6076449950 | 21950 | 22000 | 22000 | 21950 | 1337 |
| 416 | 20240405 | 131700 | 6047074050 | 22000 | 22050 | 22050 | 22000 | 983 |
| 417 | 20240405 | 131600 | 6025437750 | 22050 | 22050 | 22050 | 22050 | 160 |
| 418 | 20240405 | 131500 | 6021909750 | 22050 | 22100 | 22100 | 22050 | 16 |
| 419 | 20240405 | 131400 | 6021556750 | 22050 | 22100 | 22100 | 22050 | 281 |
| 420 | 20240405 | 131300 | 6015360500 | 22050 | 22100 | 22100 | 22050 | 489 |
| 421 | 20240405 | 131200 | 6004571350 | 22100 | 22100 | 22150 | 22050 | 736 |
| 422 | 20240405 | 131100 | 5988317300 | 22100 | 22100 | 22100 | 22050 | 203 |
| 423 | 20240405 | 131000 | 5983841000 | 22000 | 22050 | 22100 | 22000 | 449 |
| 424 | 20240405 | 130900 | 5973940850 | 22100 | 22100 | 22100 | 22100 | 182 |
| 425 | 20240405 | 130800 | 5969918650 | 22100 | 22050 | 22150 | 22050 | 259 |
| 426 | 20240405 | 130700 | 5964203000 | 22050 | 22100 | 22100 | 22000 | 611 |
| 427 | 20240405 | 130600 | 5950727100 | 22150 | 22200 | 22200 | 22150 | 477 |
| 428 | 20240405 | 130500 | 5940156050 | 22200 | 22300 | 22300 | 22200 | 50 |
| 429 | 20240405 | 130400 | 5939042400 | 22300 | 22300 | 22350 | 22300 | 376 |
| 430 | 20240405 | 130300 | 5930655200 | 22300 | 22250 | 22300 | 22200 | 854 |
| 431 | 20240405 | 130200 | 5911646950 | 22250 | 22250 | 22300 | 22250 | 261 |
| 432 | 20240405 | 130100 | 5905836450 | 22250 | 22250 | 22250 | 22250 | 153 |
| 433 | 20240405 | 130000 | 5902432200 | 22200 | 22200 | 22250 | 22200 | 221 |
| 434 | 20240405 | 125900 | 5897525900 | 22200 | 22250 | 22250 | 22200 | 115 |
| 435 | 20240405 | 125800 | 5894970400 | 22250 | 22200 | 22250 | 22200 | 320 |
| 436 | 20240405 | 125700 | 5887866300 | 22200 | 22200 | 22200 | 22150 | 289 |
| 437 | 20240405 | 125600 | 5881459900 | 22150 | 22150 | 22150 | 22150 | 67 |
| 438 | 20240405 | 125500 | 5879975850 | 22150 | 22350 | 22350 | 22150 | 1040 |
| 439 | 20240405 | 125400 | 5856885250 | 22350 | 22300 | 22350 | 22200 | 1046 |
| 440 | 20240405 | 125300 | 5833570750 | 22300 | 22300 | 22400 | 22300 | 1113 |
| 441 | 20240405 | 125200 | 5808708950 | 22350 | 22300 | 22350 | 22250 | 305 |
| 442 | 20240405 | 125100 | 5801906400 | 22300 | 22250 | 22300 | 22150 | 576 |
| 443 | 20240405 | 125000 | 5789122600 | 22250 | 22150 | 22250 | 22150 | 341 |
| 444 | 20240405 | 124900 | 5781538900 | 22150 | 22200 | 22250 | 22100 | 997 |
| 445 | 20240405 | 124800 | 5759450450 | 22200 | 22450 | 22450 | 22100 | 2203 |
| 446 | 20240405 | 124700 | 5710349750 | 22450 | 22450 | 22450 | 22400 | 2101 |
| 447 | 20240405 | 124600 | 5663193300 | 22450 | 22550 | 22600 | 22300 | 5543 |
| 448 | 20240405 | 124500 | 5538716200 | 22500 | 22400 | 22650 | 22400 | 10219 |
| 449 | 20240405 | 124400 | 5308629350 | 22350 | 22200 | 22450 | 22100 | 4064 |
| 450 | 20240405 | 124300 | 5217867450 | 22150 | 22150 | 22200 | 22100 | 1061 |
| 451 | 20240405 | 124200 | 5194362150 | 22150 | 22100 | 22150 | 22050 | 4099 |
| 452 | 20240405 | 124100 | 5103752400 | 22100 | 22050 | 22100 | 22000 | 383 |
| 453 | 20240405 | 124000 | 5095312500 | 22000 | 21950 | 22050 | 21950 | 573 |
| 454 | 20240405 | 123900 | 5082708400 | 21950 | 21950 | 22000 | 21900 | 202 |
| 455 | 20240405 | 123800 | 5078274150 | 21950 | 21950 | 21950 | 21900 | 133 |
| 456 | 20240405 | 123700 | 5075355300 | 21950 | 21900 | 21950 | 21900 | 168 |
| 457 | 20240405 | 123600 | 5071671950 | 21900 | 21950 | 21950 | 21900 | 139 |
| 458 | 20240405 | 123500 | 5068621550 | 21900 | 21900 | 21950 | 21900 | 355 |
| 459 | 20240405 | 123400 | 5060841500 | 21900 | 21850 | 21900 | 21850 | 29 |
| 460 | 20240405 | 123300 | 5060206900 | 21850 | 21900 | 21900 | 21850 | 576 |
| 461 | 20240405 | 123200 | 5047600700 | 21850 | 21850 | 21850 | 21850 | 242 |
| 462 | 20240405 | 123100 | 5042313000 | 21850 | 21800 | 21850 | 21800 | 390 |
| 463 | 20240405 | 123000 | 5033795250 | 21800 | 21800 | 21800 | 21800 | 105 |
| 464 | 20240405 | 122900 | 5031506250 | 21750 | 21750 | 21750 | 21750 | 660 |
| 465 | 20240405 | 122800 | 5017151250 | 21700 | 21700 | 21750 | 21700 | 234 |
| 466 | 20240405 | 122700 | 5012065850 | 21750 | 21750 | 21750 | 21750 | 98 |
| 467 | 20240405 | 122600 | 5009934350 | 21700 | 21750 | 21750 | 21700 | 97 |
| 468 | 20240405 | 122500 | 5007824950 | 21750 | 21750 | 21750 | 21700 | 167 |
| 469 | 20240405 | 122400 | 5004192750 | 21700 | 21700 | 21700 | 21700 | 10 |
| 470 | 20240405 | 122300 | 5003975750 | 21700 | 21750 | 21800 | 21700 | 224 |
| 471 | 20240405 | 122200 | 4999105750 | 21750 | 21800 | 21850 | 21750 | 363 |
| 472 | 20240405 | 122100 | 4991209300 | 21750 | 21800 | 21850 | 21750 | 80 |
| 473 | 20240405 | 122000 | 4989467750 | 21800 | 21850 | 21850 | 21800 | 31 |
| 474 | 20240405 | 121900 | 4988791400 | 21850 | 21850 | 21850 | 21850 | 47 |
| 475 | 20240405 | 121800 | 4987764450 | 21750 | 21750 | 21750 | 21750 | 21 |
| 476 | 20240405 | 121700 | 4987307700 | 21750 | 21750 | 21750 | 21750 | 4 |
| 477 | 20240405 | 121600 | 4987220700 | 21750 | 21800 | 21800 | 21750 | 133 |
| 478 | 20240405 | 121500 | 4984325800 | 21800 | 21750 | 21850 | 21700 | 249 |
| 479 | 20240405 | 121400 | 4978891750 | 21700 | 21750 | 21750 | 21700 | 514 |
| 480 | 20240405 | 121300 | 4967712350 | 21850 | 21800 | 21850 | 21750 | 64 |
| 481 | 20240405 | 121200 | 4966316550 | 21800 | 21800 | 21800 | 21800 | 221 |
| 482 | 20240405 | 121100 | 4961498750 | 21800 | 21750 | 21800 | 21750 | 155 |
| 483 | 20240405 | 121000 | 4958123650 | 21800 | 21800 | 21800 | 21800 | 212 |
| 484 | 20240405 | 120900 | 4953502050 | 21800 | 21800 | 21800 | 21800 | 39 |
| 485 | 20240405 | 120800 | 4952651850 | 21850 | 21800 | 21850 | 21800 | 577 |
| 486 | 20240405 | 120700 | 4940069100 | 21800 | 21750 | 21800 | 21750 | 241 |
| 487 | 20240405 | 120600 | 4934817850 | 21750 | 21750 | 21750 | 21750 | 254 |
| 488 | 20240405 | 120500 | 4929293350 | 21750 | 21850 | 21850 | 21750 | 296 |
| 489 | 20240405 | 120400 | 4922838550 | 21850 | 21800 | 21850 | 21800 | 61 |
| 490 | 20240405 | 120300 | 4921505800 | 21850 | 21800 | 21850 | 21750 | 141 |
| 491 | 20240405 | 120200 | 4918430050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 492 | 20240405 | 120100 | 4918430050 | 21800 | 21800 | 21800 | 21800 | 74 |
| 493 | 20240405 | 120000 | 4916816850 | 21800 | 21800 | 21800 | 21750 | 146 |
| 494 | 20240405 | 115900 | 4913640850 | 21800 | 21750 | 21800 | 21750 | 137 |
| 495 | 20240405 | 115800 | 4910661050 | 21750 | 21700 | 21750 | 21700 | 127 |
| 496 | 20240405 | 115700 | 4907900050 | 21700 | 21700 | 21700 | 21700 | 1 |
| 497 | 20240405 | 115600 | 4907878350 | 21700 | 21700 | 21700 | 21700 | 26 |
| 498 | 20240405 | 115500 | 4907314150 | 21700 | 21750 | 21750 | 21700 | 270 |
| 499 | 20240405 | 115400 | 4901450600 | 21700 | 21700 | 21700 | 21700 | 380 |
| 500 | 20240405 | 115300 | 4893204600 | 21700 | 21700 | 21750 | 21700 | 24 |
| 501 | 20240405 | 115200 | 4892683750 | 21700 | 21650 | 21700 | 21650 | 5 |
| 502 | 20240405 | 115100 | 4892575300 | 21650 | 21700 | 21700 | 21650 | 341 |
| 503 | 20240405 | 115000 | 4885188300 | 21700 | 21700 | 21700 | 21700 | 11 |
| 504 | 20240405 | 114900 | 4884949600 | 21700 | 21700 | 21700 | 21700 | 558 |
| 505 | 20240405 | 114800 | 4872841000 | 21700 | 21700 | 21700 | 21700 | 100 |
| 506 | 20240405 | 114700 | 4870671000 | 21750 | 21750 | 21750 | 21700 | 100 |
| 507 | 20240405 | 114600 | 4868498600 | 21750 | 21750 | 21750 | 21750 | 69 |
| 508 | 20240405 | 114500 | 4866997850 | 21800 | 21750 | 21800 | 21750 | 52 |
| 509 | 20240405 | 114400 | 4865866800 | 21750 | 21700 | 21800 | 21700 | 75 |
| 510 | 20240405 | 114300 | 4864238550 | 21800 | 21800 | 21800 | 21800 | 50 |
| 511 | 20240405 | 114200 | 4863148550 | 21800 | 21750 | 21800 | 21750 | 661 |
| 512 | 20240405 | 114100 | 4848770550 | 21750 | 21800 | 21800 | 21750 | 202 |
| 513 | 20240405 | 114000 | 4844371950 | 21750 | 21800 | 21800 | 21750 | 84 |
| 514 | 20240405 | 113900 | 4842544700 | 21850 | 21850 | 21850 | 21750 | 387 |
| 515 | 20240405 | 113800 | 4834117550 | 21800 | 21800 | 21800 | 21800 | 5 |
| 516 | 20240405 | 113700 | 4834008550 | 21800 | 21800 | 21800 | 21800 | 310 |
| 517 | 20240405 | 113600 | 4827250550 | 21800 | 21850 | 21850 | 21800 | 49 |
| 518 | 20240405 | 113500 | 4826179950 | 21850 | 21900 | 21900 | 21850 | 182 |
| 519 | 20240405 | 113400 | 4822195750 | 21900 | 21900 | 21950 | 21900 | 30 |
| 520 | 20240405 | 113300 | 4821538200 | 21900 | 21900 | 21900 | 21900 | 76 |
| 521 | 20240405 | 113200 | 4819873800 | 21950 | 21900 | 21950 | 21900 | 18 |
| 522 | 20240405 | 113100 | 4819479050 | 21800 | 21800 | 21800 | 21800 | 303 |
| 523 | 20240405 | 113000 | 4812873650 | 21750 | 21800 | 21800 | 21750 | 138 |
| 524 | 20240405 | 112900 | 4809865850 | 21800 | 21850 | 21850 | 21800 | 113 |
| 525 | 20240405 | 112800 | 4807398650 | 21750 | 21750 | 21750 | 21750 | 0 |
| 526 | 20240405 | 112700 | 4807398650 | 21750 | 21800 | 21800 | 21750 | 36 |
| 527 | 20240405 | 112600 | 4806614650 | 21750 | 22000 | 22000 | 21750 | 1010 |
| 528 | 20240405 | 112500 | 4784572350 | 21950 | 21950 | 21950 | 21950 | 398 |
| 529 | 20240405 | 112400 | 4775836250 | 21950 | 22000 | 22000 | 21950 | 371 |
| 530 | 20240405 | 112300 | 4767689500 | 22000 | 21950 | 22000 | 21950 | 386 |
| 531 | 20240405 | 112200 | 4759215450 | 21950 | 21900 | 22000 | 21900 | 668 |
| 532 | 20240405 | 112100 | 4744533000 | 21900 | 21800 | 21900 | 21800 | 118 |
| 533 | 20240405 | 112000 | 4741959650 | 21800 | 21800 | 21800 | 21800 | 74 |
| 534 | 20240405 | 111900 | 4740346450 | 21750 | 21750 | 21750 | 21750 | 216 |
| 535 | 20240405 | 111800 | 4735648450 | 21700 | 21650 | 21700 | 21650 | 413 |
| 536 | 20240405 | 111700 | 4726686850 | 21650 | 21650 | 21700 | 21650 | 180 |
| 537 | 20240405 | 111600 | 4722788400 | 21700 | 21700 | 21700 | 21700 | 8 |
| 538 | 20240405 | 111500 | 4722614800 | 21650 | 21750 | 21750 | 21650 | 282 |
| 539 | 20240405 | 111400 | 4716495350 | 21750 | 21750 | 21750 | 21750 | 115 |
| 540 | 20240405 | 111300 | 4713994100 | 21650 | 21650 | 21650 | 21650 | 167 |
| 541 | 20240405 | 111200 | 4710378550 | 21650 | 21600 | 21650 | 21600 | 328 |
| 542 | 20240405 | 111100 | 4703279100 | 21650 | 21600 | 21750 | 21600 | 959 |
| 543 | 20240405 | 111000 | 4682561450 | 21600 | 21600 | 21600 | 21600 | 309 |
| 544 | 20240405 | 110900 | 4675887050 | 21600 | 21650 | 21650 | 21600 | 300 |
| 545 | 20240405 | 110800 | 4669400450 | 21700 | 21700 | 21700 | 21700 | 2 |
| 546 | 20240405 | 110700 | 4669357050 | 21700 | 21600 | 21700 | 21600 | 512 |
| 547 | 20240405 | 110600 | 4658287400 | 21650 | 21700 | 21700 | 21650 | 438 |
| 548 | 20240405 | 110500 | 4648804200 | 21650 | 21700 | 21700 | 21650 | 118 |
| 549 | 20240405 | 110400 | 4646244650 | 21700 | 21700 | 21700 | 21700 | 18 |
| 550 | 20240405 | 110300 | 4645854050 | 21700 | 21700 | 21700 | 21650 | 453 |
| 551 | 20240405 | 110200 | 4636036450 | 21700 | 21700 | 21750 | 21700 | 415 |
| 552 | 20240405 | 110100 | 4627025950 | 21750 | 21750 | 21750 | 21700 | 70 |
| 553 | 20240405 | 110000 | 4625505950 | 21750 | 21800 | 21800 | 21750 | 163 |
| 554 | 20240405 | 105900 | 4621954300 | 21800 | 21750 | 21800 | 21750 | 119 |
| 555 | 20240405 | 105800 | 4619364800 | 21750 | 21750 | 21750 | 21700 | 575 |
| 556 | 20240405 | 105700 | 4606858700 | 21750 | 21750 | 21750 | 21750 | 19 |
| 557 | 20240405 | 105600 | 4606445450 | 21750 | 21750 | 21800 | 21750 | 43 |
| 558 | 20240405 | 105500 | 4605509900 | 21750 | 21750 | 21750 | 21750 | 315 |
| 559 | 20240405 | 105400 | 4598658650 | 21750 | 21700 | 21750 | 21650 | 96 |
| 560 | 20240405 | 105300 | 4596575650 | 21700 | 21650 | 21750 | 21650 | 392 |
| 561 | 20240405 | 105200 | 4588087850 | 21650 | 21800 | 21800 | 21650 | 387 |
| 562 | 20240405 | 105100 | 4579660650 | 21800 | 21700 | 21800 | 21700 | 140 |
| 563 | 20240405 | 105000 | 4576615650 | 21650 | 21700 | 21750 | 21650 | 169 |
| 564 | 20240405 | 104900 | 4572949250 | 21700 | 21700 | 21700 | 21700 | 5 |
| 565 | 20240405 | 104800 | 4572840750 | 21700 | 21700 | 21750 | 21550 | 707 |
| 566 | 20240405 | 104700 | 4557548550 | 21700 | 21750 | 21750 | 21700 | 530 |
| 567 | 20240405 | 104600 | 4546047350 | 21700 | 21700 | 21750 | 21650 | 1410 |
| 568 | 20240405 | 104500 | 4515458300 | 21700 | 21600 | 21700 | 21600 | 105 |
| 569 | 20240405 | 104400 | 4513189650 | 21650 | 21700 | 21700 | 21550 | 1000 |
| 570 | 20240405 | 104300 | 4491609400 | 21600 | 21600 | 21600 | 21550 | 355 |
| 571 | 20240405 | 104200 | 4483942550 | 21700 | 21600 | 21750 | 21600 | 47 |
| 572 | 20240405 | 104100 | 4482923450 | 21600 | 21700 | 21750 | 21600 | 1990 |
| 573 | 20240405 | 104000 | 4439832200 | 21700 | 21700 | 21700 | 21600 | 1384 |
| 574 | 20240405 | 103900 | 4409918350 | 21650 | 21700 | 21700 | 21650 | 1283 |
| 575 | 20240405 | 103800 | 4382111700 | 21700 | 21850 | 21850 | 21700 | 692 |
| 576 | 20240405 | 103700 | 4367033850 | 21900 | 21800 | 21950 | 21800 | 179 |
| 577 | 20240405 | 103600 | 4363128850 | 21800 | 22000 | 22000 | 21800 | 997 |
| 578 | 20240405 | 103500 | 4341314750 | 21950 | 21900 | 21950 | 21900 | 246 |
| 579 | 20240405 | 103400 | 4335924300 | 21950 | 22000 | 22000 | 21950 | 302 |
| 580 | 20240405 | 103300 | 4329287300 | 22000 | 22050 | 22100 | 22000 | 31 |
| 581 | 20240405 | 103200 | 4328603950 | 22050 | 22050 | 22050 | 22000 | 367 |
| 582 | 20240405 | 103100 | 4320527200 | 22050 | 22050 | 22050 | 22050 | 196 |
| 583 | 20240405 | 103000 | 4316205400 | 22000 | 22000 | 22000 | 22000 | 169 |
| 584 | 20240405 | 102900 | 4312487400 | 22000 | 22000 | 22000 | 22000 | 508 |
| 585 | 20240405 | 102800 | 4301311400 | 22000 | 22000 | 22000 | 22000 | 27 |
| 586 | 20240405 | 102700 | 4300717400 | 22000 | 22000 | 22000 | 22000 | 488 |
| 587 | 20240405 | 102600 | 4289981400 | 22050 | 22100 | 22100 | 22050 | 491 |
| 588 | 20240405 | 102500 | 4279153800 | 22100 | 22100 | 22150 | 22100 | 242 |
| 589 | 20240405 | 102400 | 4273803000 | 22150 | 22050 | 22150 | 22050 | 64 |
| 590 | 20240405 | 102300 | 4272386600 | 22150 | 22000 | 22150 | 21800 | 483 |
| 591 | 20240405 | 102200 | 4261758150 | 22000 | 21850 | 22000 | 21850 | 938 |
| 592 | 20240405 | 102100 | 4241188750 | 21850 | 21750 | 21850 | 21750 | 593 |
| 593 | 20240405 | 102000 | 4228272500 | 21750 | 21750 | 21750 | 21750 | 7 |
| 594 | 20240405 | 101900 | 4228120250 | 21750 | 21700 | 21750 | 21700 | 645 |
| 595 | 20240405 | 101800 | 4214118800 | 21750 | 21750 | 21750 | 21700 | 813 |
| 596 | 20240405 | 101700 | 4196449500 | 21700 | 21900 | 21950 | 21650 | 2168 |
| 597 | 20240405 | 101600 | 4149211650 | 21950 | 21950 | 21950 | 21950 | 280 |
| 598 | 20240405 | 101500 | 4143065650 | 21900 | 21900 | 21900 | 21850 | 141 |
| 599 | 20240405 | 101400 | 4139983400 | 21850 | 21800 | 21900 | 21800 | 892 |
| 600 | 20240405 | 101300 | 4120484400 | 21800 | 21800 | 21900 | 21750 | 435 |
| 601 | 20240405 | 101200 | 4110996700 | 21750 | 21650 | 21750 | 21650 | 1292 |
| 602 | 20240405 | 101100 | 4082958200 | 21650 | 21750 | 21750 | 21650 | 756 |
| 603 | 20240405 | 101000 | 4066553800 | 21750 | 21750 | 21800 | 21700 | 701 |
| 604 | 20240405 | 100900 | 4051306750 | 21800 | 21850 | 21900 | 21700 | 971 |
| 605 | 20240405 | 100800 | 4030164850 | 21900 | 21900 | 22000 | 21600 | 4394 |
| 606 | 20240405 | 100700 | 3934442050 | 21900 | 22000 | 22000 | 21900 | 2109 |
| 607 | 20240405 | 100600 | 3888223050 | 22000 | 22000 | 22050 | 22000 | 472 |
| 608 | 20240405 | 100500 | 3877834950 | 22050 | 22100 | 22100 | 22000 | 918 |
| 609 | 20240405 | 100400 | 3857636800 | 22100 | 22050 | 22100 | 22000 | 310 |
| 610 | 20240405 | 100300 | 3850806350 | 22100 | 22100 | 22150 | 22050 | 319 |
| 611 | 20240405 | 100200 | 3843760750 | 22050 | 22050 | 22100 | 22050 | 669 |
| 612 | 20240405 | 100100 | 3828989200 | 22050 | 22050 | 22100 | 22000 | 316 |
| 613 | 20240405 | 100000 | 3822025500 | 22050 | 22050 | 22100 | 22050 | 210 |
| 614 | 20240405 | 095900 | 3817394950 | 22050 | 22050 | 22100 | 21950 | 789 |
| 615 | 20240405 | 095800 | 3800001650 | 22050 | 22050 | 22050 | 21900 | 1494 |
| 616 | 20240405 | 095700 | 3767161900 | 22050 | 22150 | 22150 | 22050 | 1288 |
| 617 | 20240405 | 095600 | 3738703400 | 22150 | 22150 | 22150 | 22100 | 261 |
| 618 | 20240405 | 095500 | 3732923200 | 22150 | 22100 | 22150 | 22100 | 327 |
| 619 | 20240405 | 095400 | 3725695450 | 22150 | 22150 | 22150 | 22100 | 797 |
| 620 | 20240405 | 095300 | 3708065700 | 22100 | 22150 | 22150 | 22100 | 1703 |
| 621 | 20240405 | 095200 | 3670396550 | 22200 | 22400 | 22400 | 22200 | 2177 |
| 622 | 20240405 | 095100 | 3621884800 | 22400 | 22400 | 22400 | 22350 | 820 |
| 623 | 20240405 | 095000 | 3603519800 | 22400 | 22350 | 22400 | 22350 | 1875 |
| 624 | 20240405 | 094900 | 3561582450 | 22400 | 22400 | 22400 | 22350 | 264 |
| 625 | 20240405 | 094800 | 3555675750 | 22400 | 22450 | 22450 | 22400 | 1438 |
| 626 | 20240405 | 094700 | 3523458700 | 22450 | 22400 | 22450 | 22300 | 2680 |
| 627 | 20240405 | 094600 | 3463544050 | 22350 | 22350 | 22400 | 22300 | 1105 |
| 628 | 20240405 | 094500 | 3438840600 | 22350 | 22550 | 22600 | 21950 | 7080 |
| 629 | 20240405 | 094400 | 3281345700 | 22550 | 22700 | 22800 | 22550 | 4139 |
| 630 | 20240405 | 094300 | 3187451650 | 22750 | 22700 | 22750 | 22550 | 7449 |
| 631 | 20240405 | 094200 | 3018427550 | 22750 | 22350 | 22750 | 22350 | 7065 |
| 632 | 20240405 | 094100 | 2858769250 | 22400 | 22350 | 22400 | 22300 | 1968 |
| 633 | 20240405 | 094000 | 2814769850 | 22300 | 22250 | 22350 | 22250 | 1180 |
| 634 | 20240405 | 093900 | 2788480550 | 22250 | 22250 | 22250 | 22200 | 471 |
| 635 | 20240405 | 093800 | 2778013700 | 22200 | 22250 | 22250 | 22200 | 479 |
| 636 | 20240405 | 093700 | 2767363500 | 22200 | 22150 | 22300 | 22150 | 678 |
| 637 | 20240405 | 093600 | 2752282600 | 22150 | 22350 | 22350 | 22150 | 3759 |
| 638 | 20240405 | 093500 | 2668634000 | 22300 | 22500 | 22500 | 22300 | 6163 |
| 639 | 20240405 | 093400 | 2530759450 | 22500 | 22450 | 22600 | 22400 | 7925 |
| 640 | 20240405 | 093300 | 2352372000 | 22450 | 22350 | 22550 | 22300 | 9772 |
| 641 | 20240405 | 093200 | 2133122500 | 22300 | 22150 | 22350 | 22150 | 5469 |
| 642 | 20240405 | 093100 | 2011454500 | 22100 | 22100 | 22100 | 22000 | 3315 |
| 643 | 20240405 | 093000 | 1938290350 | 22100 | 22050 | 22200 | 22000 | 6841 |
| 644 | 20240405 | 092900 | 1787056800 | 22100 | 21900 | 22100 | 21850 | 5627 |
| 645 | 20240405 | 092800 | 1663307400 | 21900 | 21750 | 21900 | 21700 | 5117 |
| 646 | 20240405 | 092700 | 1551778800 | 21700 | 21650 | 21750 | 21600 | 3189 |
| 647 | 20240405 | 092600 | 1482671500 | 21650 | 21500 | 21700 | 21500 | 2398 |
| 648 | 20240405 | 092500 | 1430943350 | 21500 | 21500 | 21550 | 21450 | 2256 |
| 649 | 20240405 | 092400 | 1382452900 | 21450 | 21400 | 21500 | 21400 | 1652 |
| 650 | 20240405 | 092300 | 1347048300 | 21400 | 21300 | 21450 | 21300 | 1144 |
| 651 | 20240405 | 092200 | 1322589800 | 21300 | 21300 | 21300 | 21250 | 535 |
| 652 | 20240405 | 092100 | 1311200550 | 21300 | 21350 | 21350 | 21300 | 1681 |
| 653 | 20240405 | 092000 | 1275333350 | 21350 | 21400 | 21400 | 21350 | 1479 |
| 654 | 20240405 | 091900 | 1243734050 | 21400 | 21300 | 21400 | 21300 | 620 |
| 655 | 20240405 | 091800 | 1230491150 | 21350 | 21350 | 21350 | 21250 | 3810 |
| 656 | 20240405 | 091700 | 1149234750 | 21300 | 21300 | 21300 | 21250 | 1282 |
| 657 | 20240405 | 091600 | 1121932850 | 21300 | 21250 | 21300 | 21250 | 799 |
| 658 | 20240405 | 091500 | 1104937300 | 21250 | 21200 | 21300 | 21200 | 2789 |
| 659 | 20240405 | 091400 | 1045664150 | 21200 | 21200 | 21250 | 21150 | 2568 |
| 660 | 20240405 | 091300 | 991322000 | 21150 | 21150 | 21200 | 21150 | 1403 |
| 661 | 20240405 | 091200 | 961635850 | 21200 | 21250 | 21250 | 21100 | 5988 |
| 662 | 20240405 | 091100 | 835003500 | 21200 | 21300 | 21300 | 21200 | 2579 |
| 663 | 20240405 | 091000 | 780242950 | 21300 | 21300 | 21350 | 21300 | 3398 |
| 664 | 20240405 | 090900 | 707848500 | 21350 | 21350 | 21350 | 21300 | 1899 |
| 665 | 20240405 | 090800 | 667336150 | 21350 | 21400 | 21400 | 21350 | 1600 |
| 666 | 20240405 | 090700 | 633161650 | 21350 | 21400 | 21450 | 21350 | 2349 |
| 667 | 20240405 | 090600 | 582970550 | 21400 | 21450 | 21450 | 21350 | 3226 |
| 668 | 20240405 | 090500 | 514050500 | 21450 | 21500 | 21500 | 21400 | 2709 |
| 669 | 20240405 | 090400 | 455902350 | 21500 | 21500 | 21500 | 21400 | 2096 |
| 670 | 20240405 | 090300 | 410986450 | 21550 | 21450 | 21550 | 21400 | 3512 |
| 671 | 20240405 | 090200 | 335750750 | 21450 | 21450 | 21500 | 21350 | 4451 |
| 672 | 20240405 | 090100 | 240328800 | 21450 | 21450 | 21600 | 21400 | 3828 |
| 673 | 20240405 | 090000 | 158023600 | 21450 | 21500 | 21600 | 21400 | 7346 |