37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240417 | 203900 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 11024 |
| 3 | 20240417 | 203800 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 4 | 20240417 | 203700 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 5 | 20240417 | 203600 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 6 | 20240417 | 203500 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 7 | 20240417 | 203400 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 8 | 20240417 | 203300 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 9 | 20240417 | 203200 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 10 | 20240417 | 203100 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 11 | 20240417 | 203000 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 12 | 20240417 | 202900 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 13 | 20240417 | 202800 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 14 | 20240417 | 202700 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 15 | 20240417 | 202600 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 16 | 20240417 | 202500 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 17 | 20240417 | 202400 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 18 | 20240417 | 202300 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 19 | 20240417 | 202200 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 20 | 20240417 | 202100 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 21 | 20240417 | 202000 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 22 | 20240417 | 201900 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 23 | 20240417 | 201800 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 24 | 20240417 | 201700 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 25 | 20240417 | 201600 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 26 | 20240417 | 201500 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 27 | 20240417 | 201400 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 28 | 20240417 | 201300 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 29 | 20240417 | 201200 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 30 | 20240417 | 201100 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 31 | 20240417 | 201000 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 32 | 20240417 | 200900 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 11024 |
| 33 | 20240417 | 200800 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 34 | 20240417 | 200700 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 35 | 20240417 | 200600 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 36 | 20240417 | 200500 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 37 | 20240417 | 200400 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 38 | 20240417 | 200300 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 39 | 20240417 | 200200 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 40 | 20240417 | 200100 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 41 | 20240417 | 200000 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 42 | 20240417 | 195900 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 43 | 20240417 | 195800 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 44 | 20240417 | 195700 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 45 | 20240417 | 195600 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 46 | 20240417 | 195500 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 47 | 20240417 | 195400 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 48 | 20240417 | 195300 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 49 | 20240417 | 195200 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 50 | 20240417 | 195100 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 51 | 20240417 | 195000 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 52 | 20240417 | 194900 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 53 | 20240417 | 194800 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 54 | 20240417 | 194700 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 55 | 20240417 | 194600 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 56 | 20240417 | 194500 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 57 | 20240417 | 194400 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 58 | 20240417 | 194300 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 59 | 20240417 | 194200 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 60 | 20240417 | 194100 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 61 | 20240417 | 194000 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 62 | 20240417 | 193900 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 11024 |
| 63 | 20240417 | 193800 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 64 | 20240417 | 193700 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 65 | 20240417 | 193600 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 66 | 20240417 | 193500 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 67 | 20240417 | 193400 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 68 | 20240417 | 193300 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 69 | 20240417 | 193200 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 70 | 20240417 | 193100 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 71 | 20240417 | 193000 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 72 | 20240417 | 192900 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 73 | 20240417 | 192800 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 74 | 20240417 | 192700 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 75 | 20240417 | 192600 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 76 | 20240417 | 192500 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 77 | 20240417 | 192400 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 78 | 20240417 | 192300 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 79 | 20240417 | 192200 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 80 | 20240417 | 192100 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 81 | 20240417 | 192000 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 82 | 20240417 | 191900 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 83 | 20240417 | 191800 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 84 | 20240417 | 191700 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 85 | 20240417 | 191600 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 86 | 20240417 | 191500 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 87 | 20240417 | 191400 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 88 | 20240417 | 191300 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 89 | 20240417 | 191200 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 90 | 20240417 | 191100 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 91 | 20240417 | 191000 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 92 | 20240417 | 190900 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 11024 |
| 93 | 20240417 | 190800 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 94 | 20240417 | 190700 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 95 | 20240417 | 190600 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 96 | 20240417 | 190500 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 97 | 20240417 | 190400 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 98 | 20240417 | 190300 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 99 | 20240417 | 190200 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 100 | 20240417 | 190100 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 101 | 20240417 | 190000 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 102 | 20240417 | 185900 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 103 | 20240417 | 185800 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 104 | 20240417 | 185700 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 105 | 20240417 | 185600 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 106 | 20240417 | 185500 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 107 | 20240417 | 185400 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 108 | 20240417 | 185300 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 109 | 20240417 | 185200 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 110 | 20240417 | 185100 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 111 | 20240417 | 185000 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 112 | 20240417 | 184900 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 113 | 20240417 | 184800 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 114 | 20240417 | 184700 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 115 | 20240417 | 184600 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 116 | 20240417 | 184500 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 117 | 20240417 | 184400 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 118 | 20240417 | 184300 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 119 | 20240417 | 184200 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 120 | 20240417 | 184100 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 121 | 20240417 | 184000 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 122 | 20240417 | 183900 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 11024 |
| 123 | 20240417 | 183800 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 124 | 20240417 | 183700 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 125 | 20240417 | 183600 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 126 | 20240417 | 183500 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 127 | 20240417 | 183400 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 128 | 20240417 | 183300 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 129 | 20240417 | 183200 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 130 | 20240417 | 183100 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 131 | 20240417 | 183000 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 132 | 20240417 | 182900 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 133 | 20240417 | 182800 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 134 | 20240417 | 182700 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 135 | 20240417 | 182600 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 136 | 20240417 | 182500 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 137 | 20240417 | 182400 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 138 | 20240417 | 182300 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 139 | 20240417 | 182200 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 140 | 20240417 | 182100 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 141 | 20240417 | 182000 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 142 | 20240417 | 181900 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 143 | 20240417 | 181800 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 144 | 20240417 | 181700 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 145 | 20240417 | 181600 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 146 | 20240417 | 181500 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 147 | 20240417 | 181400 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 148 | 20240417 | 181300 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 149 | 20240417 | 181200 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 150 | 20240417 | 181100 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 151 | 20240417 | 181000 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 152 | 20240417 | 180900 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 11024 |
| 153 | 20240417 | 180800 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 154 | 20240417 | 180700 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 155 | 20240417 | 180600 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 156 | 20240417 | 180500 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 157 | 20240417 | 180400 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 158 | 20240417 | 180300 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 159 | 20240417 | 180200 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 160 | 20240417 | 180100 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 161 | 20240417 | 180000 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 162 | 20240417 | 175900 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 163 | 20240417 | 175800 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 164 | 20240417 | 175700 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 165 | 20240417 | 175600 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 166 | 20240417 | 175500 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 167 | 20240417 | 175400 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 168 | 20240417 | 175300 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 169 | 20240417 | 175200 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 170 | 20240417 | 175100 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 171 | 20240417 | 175000 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 172 | 20240417 | 174900 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 173 | 20240417 | 174800 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 174 | 20240417 | 174700 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 175 | 20240417 | 174600 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 176 | 20240417 | 174500 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 177 | 20240417 | 174400 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 178 | 20240417 | 174300 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 179 | 20240417 | 174200 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 180 | 20240417 | 174100 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 181 | 20240417 | 174000 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 182 | 20240417 | 173900 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 11024 |
| 183 | 20240417 | 173800 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 184 | 20240417 | 173700 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 185 | 20240417 | 173600 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 186 | 20240417 | 173500 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 187 | 20240417 | 173400 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 188 | 20240417 | 173300 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 189 | 20240417 | 173200 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 190 | 20240417 | 173100 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 191 | 20240417 | 173000 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 192 | 20240417 | 172900 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 193 | 20240417 | 172800 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 194 | 20240417 | 172700 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 195 | 20240417 | 172600 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 196 | 20240417 | 172500 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 197 | 20240417 | 172400 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 198 | 20240417 | 172300 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 199 | 20240417 | 172200 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 200 | 20240417 | 172100 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 201 | 20240417 | 172000 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 202 | 20240417 | 171900 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 203 | 20240417 | 171800 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 204 | 20240417 | 171700 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 205 | 20240417 | 171600 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 206 | 20240417 | 171500 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 207 | 20240417 | 171400 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 208 | 20240417 | 171300 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 209 | 20240417 | 171200 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 210 | 20240417 | 171100 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 211 | 20240417 | 171000 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 212 | 20240417 | 170900 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 11024 |
| 213 | 20240417 | 170800 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 214 | 20240417 | 170700 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 215 | 20240417 | 170600 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 216 | 20240417 | 170500 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 217 | 20240417 | 170400 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 218 | 20240417 | 170300 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 219 | 20240417 | 170200 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 220 | 20240417 | 170100 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 221 | 20240417 | 170000 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 222 | 20240417 | 165900 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 223 | 20240417 | 165800 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 224 | 20240417 | 165700 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 225 | 20240417 | 165600 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 226 | 20240417 | 165500 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 227 | 20240417 | 165400 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 228 | 20240417 | 165300 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 229 | 20240417 | 165200 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 230 | 20240417 | 165100 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 231 | 20240417 | 165000 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 232 | 20240417 | 164900 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 233 | 20240417 | 164800 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 234 | 20240417 | 164700 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 235 | 20240417 | 164600 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 236 | 20240417 | 164500 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 237 | 20240417 | 164400 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 238 | 20240417 | 164300 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 239 | 20240417 | 164200 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 240 | 20240417 | 164100 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 241 | 20240417 | 164000 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 242 | 20240417 | 163900 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 11024 |
| 243 | 20240417 | 163800 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 244 | 20240417 | 163700 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 245 | 20240417 | 163600 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 246 | 20240417 | 163500 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 247 | 20240417 | 163400 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 248 | 20240417 | 163300 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 249 | 20240417 | 163200 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 250 | 20240417 | 163100 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 251 | 20240417 | 163000 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 252 | 20240417 | 162900 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 253 | 20240417 | 162800 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 254 | 20240417 | 162700 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 255 | 20240417 | 162600 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 256 | 20240417 | 162500 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 257 | 20240417 | 162400 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 258 | 20240417 | 162300 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 259 | 20240417 | 162200 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 260 | 20240417 | 162100 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 261 | 20240417 | 162000 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 262 | 20240417 | 161900 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 263 | 20240417 | 161800 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 264 | 20240417 | 161700 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 265 | 20240417 | 161600 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 266 | 20240417 | 161500 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 267 | 20240417 | 161400 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 268 | 20240417 | 161300 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 269 | 20240417 | 161200 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 270 | 20240417 | 161100 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 271 | 20240417 | 161000 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 272 | 20240417 | 160900 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 11024 |
| 273 | 20240417 | 160800 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 274 | 20240417 | 160700 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 275 | 20240417 | 160600 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 276 | 20240417 | 160500 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 277 | 20240417 | 160400 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 278 | 20240417 | 160300 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 279 | 20240417 | 160200 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 280 | 20240417 | 160100 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 281 | 20240417 | 160000 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 282 | 20240417 | 155900 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 283 | 20240417 | 155800 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 284 | 20240417 | 155700 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 285 | 20240417 | 155600 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 286 | 20240417 | 155500 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 287 | 20240417 | 155400 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 288 | 20240417 | 155300 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 289 | 20240417 | 155200 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 290 | 20240417 | 155100 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 291 | 20240417 | 155000 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 292 | 20240417 | 154900 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 293 | 20240417 | 154800 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 294 | 20240417 | 154700 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 295 | 20240417 | 154600 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 296 | 20240417 | 154500 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 297 | 20240417 | 154400 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 298 | 20240417 | 154300 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 299 | 20240417 | 154200 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 300 | 20240417 | 154100 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 301 | 20240417 | 154000 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 302 | 20240417 | 153900 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 11024 |
| 303 | 20240417 | 153800 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 304 | 20240417 | 153700 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 305 | 20240417 | 153600 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 306 | 20240417 | 153500 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 307 | 20240417 | 153400 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 308 | 20240417 | 153300 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 309 | 20240417 | 153200 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 310 | 20240417 | 153100 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 311 | 20240417 | 153000 | 8602793350 | 21500 | 21500 | 21500 | 21500 | 11024 |
| 312 | 20240417 | 152900 | 8365777350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 313 | 20240417 | 152800 | 8365777350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 314 | 20240417 | 152700 | 8365777350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 315 | 20240417 | 152600 | 8365777350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 316 | 20240417 | 152500 | 8365777350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 317 | 20240417 | 152400 | 8365777350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 318 | 20240417 | 152300 | 8365777350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 319 | 20240417 | 152200 | 8365777350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 320 | 20240417 | 152100 | 8365777350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 321 | 20240417 | 152000 | 8365777350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 322 | 20240417 | 151900 | 8365777350 | 21600 | 21600 | 21600 | 21500 | 1855 |
| 323 | 20240417 | 151800 | 8325799500 | 21550 | 21600 | 21600 | 21500 | 2784 |
| 324 | 20240417 | 151700 | 8265800950 | 21550 | 21600 | 21650 | 21550 | 1063 |
| 325 | 20240417 | 151600 | 8242879500 | 21650 | 21550 | 21650 | 21550 | 1812 |
| 326 | 20240417 | 151500 | 8203759150 | 21550 | 21600 | 21650 | 21550 | 2448 |
| 327 | 20240417 | 151400 | 8150879300 | 21650 | 21650 | 21650 | 21600 | 611 |
| 328 | 20240417 | 151300 | 8137667750 | 21650 | 21600 | 21650 | 21600 | 397 |
| 329 | 20240417 | 151200 | 8129084400 | 21650 | 21600 | 21650 | 21600 | 149 |
| 330 | 20240417 | 151100 | 8125861300 | 21650 | 21600 | 21650 | 21600 | 891 |
| 331 | 20240417 | 151000 | 8106606100 | 21600 | 21600 | 21600 | 21550 | 2166 |
| 332 | 20240417 | 150900 | 8059841750 | 21600 | 21600 | 21650 | 21600 | 1329 |
| 333 | 20240417 | 150800 | 8031124500 | 21600 | 21600 | 21650 | 21600 | 934 |
| 334 | 20240417 | 150700 | 8010947850 | 21650 | 21550 | 21650 | 21550 | 4486 |
| 335 | 20240417 | 150600 | 7914023350 | 21550 | 21600 | 21650 | 21550 | 795 |
| 336 | 20240417 | 150500 | 7896856350 | 21600 | 21600 | 21650 | 21600 | 1986 |
| 337 | 20240417 | 150400 | 7853952150 | 21600 | 21600 | 21650 | 21550 | 1739 |
| 338 | 20240417 | 150300 | 7816408350 | 21600 | 21600 | 21650 | 21550 | 2690 |
| 339 | 20240417 | 150200 | 7758324050 | 21600 | 21650 | 21650 | 21550 | 3308 |
| 340 | 20240417 | 150100 | 7687028350 | 21600 | 21650 | 21650 | 21600 | 1214 |
| 341 | 20240417 | 150000 | 7660794850 | 21600 | 21600 | 21650 | 21600 | 763 |
| 342 | 20240417 | 145900 | 7644304700 | 21600 | 21600 | 21650 | 21550 | 4631 |
| 343 | 20240417 | 145800 | 7544353300 | 21650 | 21600 | 21650 | 21600 | 1293 |
| 344 | 20240417 | 145700 | 7516417750 | 21600 | 21650 | 21650 | 21600 | 826 |
| 345 | 20240417 | 145600 | 7498569400 | 21600 | 21650 | 21700 | 21600 | 9107 |
| 346 | 20240417 | 145500 | 7301662250 | 21700 | 21650 | 21700 | 21650 | 229 |
| 347 | 20240417 | 145400 | 7296701100 | 21650 | 21700 | 21700 | 21650 | 402 |
| 348 | 20240417 | 145300 | 7287982600 | 21700 | 21750 | 21750 | 21700 | 1474 |
| 349 | 20240417 | 145200 | 7255996700 | 21700 | 21750 | 21750 | 21700 | 314 |
| 350 | 20240417 | 145100 | 7249169000 | 21750 | 21750 | 21750 | 21700 | 165 |
| 351 | 20240417 | 145000 | 7245581600 | 21750 | 21700 | 21750 | 21700 | 238 |
| 352 | 20240417 | 144900 | 7240406600 | 21700 | 21700 | 21750 | 21650 | 773 |
| 353 | 20240417 | 144800 | 7223631300 | 21700 | 21700 | 21700 | 21650 | 835 |
| 354 | 20240417 | 144700 | 7205516800 | 21750 | 21700 | 21750 | 21650 | 1446 |
| 355 | 20240417 | 144600 | 7174138750 | 21700 | 21650 | 21700 | 21650 | 324 |
| 356 | 20240417 | 144500 | 7167117700 | 21650 | 21650 | 21700 | 21650 | 1788 |
| 357 | 20240417 | 144400 | 7128400050 | 21700 | 21700 | 21700 | 21650 | 245 |
| 358 | 20240417 | 144300 | 7123084200 | 21650 | 21650 | 21700 | 21650 | 148 |
| 359 | 20240417 | 144200 | 7119874600 | 21700 | 21750 | 21750 | 21650 | 506 |
| 360 | 20240417 | 144100 | 7108896350 | 21750 | 21700 | 21750 | 21700 | 631 |
| 361 | 20240417 | 144000 | 7095197400 | 21700 | 21750 | 21750 | 21700 | 196 |
| 362 | 20240417 | 143900 | 7090937900 | 21750 | 21750 | 21750 | 21700 | 207 |
| 363 | 20240417 | 143800 | 7086437150 | 21700 | 21700 | 21750 | 21700 | 1359 |
| 364 | 20240417 | 143700 | 7056946400 | 21700 | 21750 | 21750 | 21700 | 1159 |
| 365 | 20240417 | 143600 | 7031788750 | 21700 | 21700 | 21750 | 21700 | 1199 |
| 366 | 20240417 | 143500 | 7005758900 | 21700 | 21800 | 21800 | 21700 | 2006 |
| 367 | 20240417 | 143400 | 6962123200 | 21800 | 21850 | 21850 | 21800 | 3491 |
| 368 | 20240417 | 143300 | 6886016450 | 21850 | 21850 | 21850 | 21800 | 221 |
| 369 | 20240417 | 143200 | 6881188050 | 21850 | 21800 | 21850 | 21800 | 239 |
| 370 | 20240417 | 143100 | 6875969550 | 21850 | 21800 | 21850 | 21800 | 715 |
| 371 | 20240417 | 143000 | 6860359000 | 21850 | 21900 | 21900 | 21800 | 2807 |
| 372 | 20240417 | 142900 | 6799025950 | 21900 | 21900 | 21900 | 21850 | 1412 |
| 373 | 20240417 | 142800 | 6768121100 | 21950 | 21950 | 21950 | 21900 | 461 |
| 374 | 20240417 | 142700 | 6758006950 | 21900 | 21850 | 21950 | 21850 | 381 |
| 375 | 20240417 | 142600 | 6749660400 | 21850 | 21950 | 21950 | 21850 | 765 |
| 376 | 20240417 | 142500 | 6732893050 | 21950 | 21850 | 21950 | 21850 | 322 |
| 377 | 20240417 | 142400 | 6725834950 | 21850 | 21850 | 21950 | 21850 | 295 |
| 378 | 20240417 | 142300 | 6719376350 | 21850 | 21850 | 21950 | 21850 | 406 |
| 379 | 20240417 | 142200 | 6710496950 | 21900 | 21900 | 21900 | 21900 | 253 |
| 380 | 20240417 | 142100 | 6704956250 | 21900 | 21900 | 21950 | 21850 | 865 |
| 381 | 20240417 | 142000 | 6686009850 | 21900 | 21900 | 21900 | 21850 | 136 |
| 382 | 20240417 | 141900 | 6683031950 | 21850 | 21900 | 21950 | 21850 | 1457 |
| 383 | 20240417 | 141800 | 6651117300 | 21900 | 21850 | 21900 | 21850 | 198 |
| 384 | 20240417 | 141700 | 6646782750 | 21900 | 21850 | 21900 | 21850 | 471 |
| 385 | 20240417 | 141600 | 6636480050 | 21850 | 21800 | 21850 | 21800 | 494 |
| 386 | 20240417 | 141500 | 6625688350 | 21800 | 21850 | 21900 | 21800 | 1666 |
| 387 | 20240417 | 141400 | 6589277350 | 21850 | 21900 | 21900 | 21850 | 289 |
| 388 | 20240417 | 141300 | 6582955350 | 21850 | 21850 | 21900 | 21850 | 88 |
| 389 | 20240417 | 141200 | 6581031700 | 21850 | 21900 | 21900 | 21850 | 797 |
| 390 | 20240417 | 141100 | 6563583250 | 21850 | 21850 | 21900 | 21800 | 405 |
| 391 | 20240417 | 141000 | 6554728700 | 21900 | 21900 | 21900 | 21800 | 257 |
| 392 | 20240417 | 140900 | 6549106650 | 21850 | 21800 | 21850 | 21800 | 598 |
| 393 | 20240417 | 140800 | 6536064400 | 21850 | 21800 | 21850 | 21800 | 266 |
| 394 | 20240417 | 140700 | 6530258000 | 21850 | 21850 | 21850 | 21800 | 1381 |
| 395 | 20240417 | 140600 | 6500088600 | 21850 | 21900 | 21900 | 21800 | 241 |
| 396 | 20240417 | 140500 | 6494818800 | 21900 | 21900 | 21900 | 21850 | 78 |
| 397 | 20240417 | 140400 | 6493113300 | 21850 | 21850 | 21900 | 21800 | 304 |
| 398 | 20240417 | 140300 | 6486465600 | 21850 | 21800 | 21850 | 21800 | 722 |
| 399 | 20240417 | 140200 | 6470692600 | 21800 | 21850 | 21850 | 21800 | 273 |
| 400 | 20240417 | 140100 | 6464733150 | 21800 | 21850 | 21850 | 21800 | 392 |
| 401 | 20240417 | 140000 | 6456177400 | 21800 | 21850 | 21850 | 21800 | 1203 |
| 402 | 20240417 | 135900 | 6429899050 | 21850 | 21850 | 21900 | 21850 | 1459 |
| 403 | 20240417 | 135800 | 6398011850 | 21850 | 21900 | 21900 | 21850 | 335 |
| 404 | 20240417 | 135700 | 6390680900 | 21900 | 21900 | 21950 | 21900 | 565 |
| 405 | 20240417 | 135600 | 6378306500 | 21900 | 21900 | 21950 | 21900 | 1656 |
| 406 | 20240417 | 135500 | 6342032950 | 21900 | 21850 | 21900 | 21800 | 618 |
| 407 | 20240417 | 135400 | 6328510000 | 21850 | 21850 | 21850 | 21800 | 389 |
| 408 | 20240417 | 135300 | 6320013150 | 21850 | 21850 | 21900 | 21800 | 897 |
| 409 | 20240417 | 135200 | 6300408850 | 21850 | 21850 | 21850 | 21800 | 285 |
| 410 | 20240417 | 135100 | 6294189550 | 21850 | 21800 | 21850 | 21800 | 827 |
| 411 | 20240417 | 135000 | 6276155350 | 21800 | 21800 | 21850 | 21800 | 528 |
| 412 | 20240417 | 134900 | 6264626950 | 21800 | 21800 | 21850 | 21750 | 382 |
| 413 | 20240417 | 134800 | 6256301200 | 21750 | 21800 | 21800 | 21750 | 107 |
| 414 | 20240417 | 134700 | 6253971800 | 21800 | 21750 | 21800 | 21750 | 1017 |
| 415 | 20240417 | 134600 | 6231805650 | 21800 | 21750 | 21800 | 21750 | 557 |
| 416 | 20240417 | 134500 | 6219671050 | 21750 | 21800 | 21800 | 21750 | 326 |
| 417 | 20240417 | 134400 | 6212569300 | 21800 | 21800 | 21800 | 21750 | 346 |
| 418 | 20240417 | 134300 | 6205028600 | 21750 | 21800 | 21800 | 21750 | 334 |
| 419 | 20240417 | 134200 | 6197749350 | 21800 | 21750 | 21800 | 21750 | 2 |
| 420 | 20240417 | 134100 | 6197705800 | 21750 | 21800 | 21800 | 21750 | 144 |
| 421 | 20240417 | 134000 | 6194567800 | 21750 | 21700 | 21800 | 21700 | 883 |
| 422 | 20240417 | 133900 | 6175333000 | 21700 | 21750 | 21750 | 21700 | 753 |
| 423 | 20240417 | 133800 | 6158992850 | 21700 | 21750 | 21750 | 21700 | 667 |
| 424 | 20240417 | 133700 | 6144486600 | 21750 | 21700 | 21750 | 21700 | 106 |
| 425 | 20240417 | 133600 | 6142181800 | 21750 | 21700 | 21750 | 21700 | 267 |
| 426 | 20240417 | 133500 | 6136377900 | 21700 | 21700 | 21750 | 21700 | 259 |
| 427 | 20240417 | 133400 | 6130751900 | 21700 | 21700 | 21750 | 21700 | 36 |
| 428 | 20240417 | 133300 | 6129969500 | 21750 | 21700 | 21750 | 21700 | 161 |
| 429 | 20240417 | 133200 | 6126469800 | 21700 | 21750 | 21750 | 21700 | 106 |
| 430 | 20240417 | 133100 | 6124169250 | 21700 | 21700 | 21750 | 21700 | 28 |
| 431 | 20240417 | 133000 | 6123561150 | 21700 | 21700 | 21750 | 21700 | 339 |
| 432 | 20240417 | 132900 | 6116200450 | 21700 | 21750 | 21750 | 21700 | 342 |
| 433 | 20240417 | 132800 | 6108766400 | 21700 | 21650 | 21700 | 21650 | 52 |
| 434 | 20240417 | 132700 | 6107638600 | 21700 | 21700 | 21700 | 21700 | 184 |
| 435 | 20240417 | 132600 | 6103645800 | 21700 | 21700 | 21700 | 21650 | 130 |
| 436 | 20240417 | 132500 | 6100824900 | 21700 | 21700 | 21750 | 21650 | 148 |
| 437 | 20240417 | 132400 | 6097614900 | 21650 | 21700 | 21750 | 21650 | 1542 |
| 438 | 20240417 | 132300 | 6064142500 | 21700 | 21700 | 21750 | 21700 | 2355 |
| 439 | 20240417 | 132200 | 6013024150 | 21650 | 21650 | 21700 | 21650 | 503 |
| 440 | 20240417 | 132100 | 6002133850 | 21650 | 21650 | 21700 | 21650 | 190 |
| 441 | 20240417 | 132000 | 5998011800 | 21650 | 21650 | 21650 | 21600 | 408 |
| 442 | 20240417 | 131900 | 5989178850 | 21650 | 21600 | 21650 | 21600 | 378 |
| 443 | 20240417 | 131800 | 5981007250 | 21600 | 21650 | 21650 | 21600 | 350 |
| 444 | 20240417 | 131700 | 5973430300 | 21650 | 21700 | 21700 | 21650 | 1214 |
| 445 | 20240417 | 131600 | 5947144350 | 21700 | 21650 | 21700 | 21650 | 246 |
| 446 | 20240417 | 131500 | 5941806500 | 21650 | 21650 | 21700 | 21650 | 404 |
| 447 | 20240417 | 131400 | 5933044450 | 21650 | 21650 | 21650 | 21650 | 91 |
| 448 | 20240417 | 131300 | 5931074300 | 21650 | 21650 | 21650 | 21600 | 342 |
| 449 | 20240417 | 131200 | 5923671000 | 21600 | 21600 | 21650 | 21600 | 152 |
| 450 | 20240417 | 131100 | 5920384950 | 21600 | 21650 | 21650 | 21600 | 218 |
| 451 | 20240417 | 131000 | 5915665800 | 21650 | 21600 | 21650 | 21600 | 428 |
| 452 | 20240417 | 130900 | 5906420150 | 21600 | 21600 | 21600 | 21600 | 67 |
| 453 | 20240417 | 130800 | 5904972950 | 21650 | 21650 | 21700 | 21650 | 293 |
| 454 | 20240417 | 130700 | 5898628350 | 21650 | 21650 | 21700 | 21650 | 166 |
| 455 | 20240417 | 130600 | 5895034100 | 21650 | 21650 | 21650 | 21600 | 197 |
| 456 | 20240417 | 130500 | 5890770300 | 21600 | 21650 | 21700 | 21600 | 2200 |
| 457 | 20240417 | 130400 | 5843140250 | 21650 | 21650 | 21700 | 21650 | 133 |
| 458 | 20240417 | 130300 | 5840254900 | 21650 | 21650 | 21650 | 21650 | 1019 |
| 459 | 20240417 | 130200 | 5818193550 | 21650 | 21700 | 21700 | 21650 | 70 |
| 460 | 20240417 | 130100 | 5816676450 | 21700 | 21650 | 21700 | 21650 | 12 |
| 461 | 20240417 | 130000 | 5816416300 | 21650 | 21700 | 21700 | 21650 | 417 |
| 462 | 20240417 | 125900 | 5807388200 | 21700 | 21650 | 21700 | 21650 | 154 |
| 463 | 20240417 | 125800 | 5804052300 | 21650 | 21650 | 21700 | 21650 | 321 |
| 464 | 20240417 | 125700 | 5797102300 | 21700 | 21650 | 21700 | 21650 | 110 |
| 465 | 20240417 | 125600 | 5794715400 | 21650 | 21650 | 21650 | 21600 | 183 |
| 466 | 20240417 | 125500 | 5790753850 | 21650 | 21600 | 21650 | 21600 | 316 |
| 467 | 20240417 | 125400 | 5783914450 | 21700 | 21650 | 21700 | 21600 | 233 |
| 468 | 20240417 | 125300 | 5778881000 | 21650 | 21650 | 21650 | 21650 | 414 |
| 469 | 20240417 | 125200 | 5769917900 | 21650 | 21650 | 21650 | 21650 | 132 |
| 470 | 20240417 | 125100 | 5767060100 | 21650 | 21600 | 21650 | 21600 | 964 |
| 471 | 20240417 | 125000 | 5746236950 | 21600 | 21600 | 21650 | 21600 | 1098 |
| 472 | 20240417 | 124900 | 5722519100 | 21650 | 21650 | 21650 | 21600 | 306 |
| 473 | 20240417 | 124800 | 5715899200 | 21600 | 21700 | 21700 | 21600 | 2278 |
| 474 | 20240417 | 124700 | 5666618650 | 21750 | 21650 | 21750 | 21650 | 1501 |
| 475 | 20240417 | 124600 | 5634113800 | 21650 | 21700 | 21700 | 21650 | 160 |
| 476 | 20240417 | 124500 | 5630642250 | 21700 | 21700 | 21700 | 21700 | 42 |
| 477 | 20240417 | 124400 | 5629730850 | 21700 | 21650 | 21700 | 21650 | 171 |
| 478 | 20240417 | 124300 | 5626027400 | 21700 | 21650 | 21700 | 21650 | 47 |
| 479 | 20240417 | 124200 | 5625007950 | 21650 | 21700 | 21700 | 21650 | 414 |
| 480 | 20240417 | 124100 | 5616040350 | 21700 | 21700 | 21700 | 21650 | 2286 |
| 481 | 20240417 | 124000 | 5566436550 | 21750 | 21750 | 21750 | 21700 | 48 |
| 482 | 20240417 | 123900 | 5565393350 | 21750 | 21700 | 21750 | 21700 | 46 |
| 483 | 20240417 | 123800 | 5564393300 | 21700 | 21750 | 21750 | 21700 | 385 |
| 484 | 20240417 | 123700 | 5556020750 | 21700 | 21750 | 21750 | 21700 | 56 |
| 485 | 20240417 | 123600 | 5554804850 | 21700 | 21700 | 21750 | 21700 | 279 |
| 486 | 20240417 | 123500 | 5548747800 | 21750 | 21700 | 21750 | 21700 | 39 |
| 487 | 20240417 | 123400 | 5547900800 | 21700 | 21750 | 21750 | 21700 | 289 |
| 488 | 20240417 | 123300 | 5541615550 | 21800 | 21750 | 21800 | 21750 | 305 |
| 489 | 20240417 | 123200 | 5534981450 | 21750 | 21750 | 21750 | 21750 | 214 |
| 490 | 20240417 | 123100 | 5530326950 | 21750 | 21750 | 21750 | 21750 | 105 |
| 491 | 20240417 | 123000 | 5528043200 | 21750 | 21800 | 21800 | 21750 | 76 |
| 492 | 20240417 | 122900 | 5526389100 | 21750 | 21800 | 21800 | 21750 | 2177 |
| 493 | 20240417 | 122800 | 5478980500 | 21850 | 21850 | 21850 | 21850 | 153 |
| 494 | 20240417 | 122700 | 5475637450 | 21850 | 21850 | 21850 | 21800 | 53 |
| 495 | 20240417 | 122600 | 5474481650 | 21850 | 21850 | 21850 | 21800 | 342 |
| 496 | 20240417 | 122500 | 5467018950 | 21800 | 21850 | 21850 | 21800 | 49 |
| 497 | 20240417 | 122400 | 5465949200 | 21850 | 21800 | 21850 | 21800 | 299 |
| 498 | 20240417 | 122300 | 5459418200 | 21850 | 21800 | 21850 | 21800 | 12 |
| 499 | 20240417 | 122200 | 5459156500 | 21800 | 21800 | 21800 | 21800 | 13 |
| 500 | 20240417 | 122100 | 5458873100 | 21850 | 21800 | 21850 | 21800 | 73 |
| 501 | 20240417 | 122000 | 5457278800 | 21800 | 21800 | 21800 | 21800 | 35 |
| 502 | 20240417 | 121900 | 5456515800 | 21800 | 21850 | 21850 | 21800 | 213 |
| 503 | 20240417 | 121800 | 5451872250 | 21850 | 21800 | 21850 | 21800 | 370 |
| 504 | 20240417 | 121700 | 5443805350 | 21850 | 21800 | 21850 | 21800 | 140 |
| 505 | 20240417 | 121600 | 5440748100 | 21850 | 21850 | 21850 | 21850 | 77 |
| 506 | 20240417 | 121500 | 5439065650 | 21850 | 21800 | 21850 | 21800 | 25 |
| 507 | 20240417 | 121400 | 5438519900 | 21850 | 21800 | 21850 | 21800 | 113 |
| 508 | 20240417 | 121300 | 5436056250 | 21800 | 21850 | 21850 | 21800 | 70 |
| 509 | 20240417 | 121200 | 5434529750 | 21850 | 21850 | 21850 | 21850 | 227 |
| 510 | 20240417 | 121100 | 5429569800 | 21850 | 21850 | 21850 | 21800 | 155 |
| 511 | 20240417 | 121000 | 5426183500 | 21800 | 21800 | 21850 | 21800 | 238 |
| 512 | 20240417 | 120900 | 5420989600 | 21850 | 21850 | 21850 | 21850 | 19 |
| 513 | 20240417 | 120800 | 5420574450 | 21800 | 21800 | 21800 | 21800 | 25 |
| 514 | 20240417 | 120700 | 5420029450 | 21800 | 21800 | 21800 | 21800 | 97 |
| 515 | 20240417 | 120600 | 5417914850 | 21800 | 21800 | 21800 | 21750 | 677 |
| 516 | 20240417 | 120500 | 5403158000 | 21800 | 21750 | 21800 | 21750 | 115 |
| 517 | 20240417 | 120400 | 5400656450 | 21750 | 21750 | 21750 | 21750 | 10 |
| 518 | 20240417 | 120300 | 5400438950 | 21750 | 21750 | 21800 | 21750 | 129 |
| 519 | 20240417 | 120200 | 5397629700 | 21800 | 21750 | 21800 | 21750 | 13 |
| 520 | 20240417 | 120100 | 5397346800 | 21800 | 21750 | 21800 | 21750 | 48 |
| 521 | 20240417 | 120000 | 5396301100 | 21800 | 21800 | 21800 | 21800 | 8 |
| 522 | 20240417 | 115900 | 5396126700 | 21800 | 21750 | 21800 | 21750 | 168 |
| 523 | 20240417 | 115800 | 5392467650 | 21750 | 21750 | 21800 | 21750 | 115 |
| 524 | 20240417 | 115700 | 5389962450 | 21800 | 21750 | 21800 | 21750 | 567 |
| 525 | 20240417 | 115600 | 5377630100 | 21750 | 21700 | 21800 | 21700 | 661 |
| 526 | 20240417 | 115500 | 5363257000 | 21750 | 21700 | 21750 | 21700 | 58 |
| 527 | 20240417 | 115400 | 5361995750 | 21750 | 21750 | 21750 | 21700 | 1853 |
| 528 | 20240417 | 115300 | 5321763550 | 21750 | 21800 | 21800 | 21750 | 647 |
| 529 | 20240417 | 115200 | 5307690300 | 21800 | 21800 | 21800 | 21750 | 110 |
| 530 | 20240417 | 115100 | 5305293950 | 21750 | 21800 | 21850 | 21750 | 1030 |
| 531 | 20240417 | 115000 | 5282840200 | 21850 | 21800 | 21850 | 21800 | 147 |
| 532 | 20240417 | 114900 | 5279635500 | 21800 | 21850 | 21850 | 21800 | 371 |
| 533 | 20240417 | 114800 | 5271531350 | 21850 | 21850 | 21850 | 21850 | 31 |
| 534 | 20240417 | 114700 | 5270854000 | 21800 | 21850 | 21850 | 21800 | 141 |
| 535 | 20240417 | 114600 | 5267774450 | 21800 | 21850 | 21850 | 21800 | 6 |
| 536 | 20240417 | 114500 | 5267643550 | 21800 | 21850 | 21850 | 21800 | 166 |
| 537 | 20240417 | 114400 | 5264018750 | 21850 | 21800 | 21850 | 21800 | 96 |
| 538 | 20240417 | 114300 | 5261925350 | 21800 | 21850 | 21850 | 21800 | 13 |
| 539 | 20240417 | 114200 | 5261641750 | 21850 | 21850 | 21850 | 21800 | 344 |
| 540 | 20240417 | 114100 | 5254138600 | 21850 | 21800 | 21850 | 21800 | 178 |
| 541 | 20240417 | 114000 | 5250253600 | 21800 | 21800 | 21850 | 21800 | 1019 |
| 542 | 20240417 | 113900 | 5227989300 | 21850 | 21850 | 21850 | 21800 | 288 |
| 543 | 20240417 | 113800 | 5221697000 | 21900 | 21800 | 21900 | 21800 | 3215 |
| 544 | 20240417 | 113700 | 5151485200 | 21800 | 21800 | 21800 | 21750 | 34 |
| 545 | 20240417 | 113600 | 5150744450 | 21800 | 21750 | 21800 | 21750 | 62 |
| 546 | 20240417 | 113500 | 5149395150 | 21800 | 21750 | 21800 | 21750 | 164 |
| 547 | 20240417 | 113400 | 5145826900 | 21750 | 21800 | 21800 | 21750 | 876 |
| 548 | 20240417 | 113300 | 5126773850 | 21750 | 21750 | 21800 | 21750 | 346 |
| 549 | 20240417 | 113200 | 5119248300 | 21750 | 21800 | 21800 | 21750 | 1569 |
| 550 | 20240417 | 113100 | 5085095750 | 21800 | 21700 | 21800 | 21700 | 4287 |
| 551 | 20240417 | 113000 | 4991696950 | 21700 | 21650 | 21700 | 21650 | 1169 |
| 552 | 20240417 | 112900 | 4966356050 | 21650 | 21650 | 21700 | 21500 | 14107 |
| 553 | 20240417 | 112800 | 4662174200 | 21700 | 21700 | 21700 | 21650 | 1312 |
| 554 | 20240417 | 112700 | 4633705550 | 21650 | 21650 | 21700 | 21600 | 8596 |
| 555 | 20240417 | 112600 | 4447923800 | 21700 | 21650 | 21700 | 21650 | 922 |
| 556 | 20240417 | 112500 | 4427961900 | 21700 | 21650 | 21700 | 21650 | 3251 |
| 557 | 20240417 | 112400 | 4357575150 | 21650 | 21700 | 21750 | 21650 | 2404 |
| 558 | 20240417 | 112300 | 4305509400 | 21700 | 21650 | 21700 | 21650 | 537 |
| 559 | 20240417 | 112200 | 4293857900 | 21650 | 21700 | 21700 | 21650 | 94 |
| 560 | 20240417 | 112100 | 4291818250 | 21750 | 21700 | 21750 | 21650 | 236 |
| 561 | 20240417 | 112000 | 4286698850 | 21700 | 21650 | 21750 | 21650 | 626 |
| 562 | 20240417 | 111900 | 4273114750 | 21700 | 21700 | 21700 | 21700 | 131 |
| 563 | 20240417 | 111800 | 4270272050 | 21700 | 21700 | 21750 | 21700 | 560 |
| 564 | 20240417 | 111700 | 4258119950 | 21700 | 21750 | 21750 | 21700 | 1753 |
| 565 | 20240417 | 111600 | 4220078800 | 21700 | 21750 | 21750 | 21700 | 222 |
| 566 | 20240417 | 111500 | 4215251000 | 21750 | 21750 | 21750 | 21700 | 321 |
| 567 | 20240417 | 111400 | 4208272300 | 21700 | 21750 | 21750 | 21700 | 134 |
| 568 | 20240417 | 111300 | 4205360200 | 21750 | 21700 | 21750 | 21700 | 191 |
| 569 | 20240417 | 111200 | 4201207700 | 21700 | 21700 | 21750 | 21700 | 184 |
| 570 | 20240417 | 111100 | 4197214500 | 21700 | 21800 | 21800 | 21700 | 1520 |
| 571 | 20240417 | 111000 | 4164165700 | 21800 | 21750 | 21800 | 21750 | 12 |
| 572 | 20240417 | 110900 | 4163904550 | 21800 | 21800 | 21800 | 21750 | 140 |
| 573 | 20240417 | 110800 | 4160853000 | 21800 | 21800 | 21800 | 21800 | 158 |
| 574 | 20240417 | 110700 | 4157408600 | 21750 | 21800 | 21800 | 21750 | 132 |
| 575 | 20240417 | 110600 | 4154537350 | 21800 | 21750 | 21800 | 21750 | 1126 |
| 576 | 20240417 | 110500 | 4130039400 | 21750 | 21800 | 21800 | 21750 | 1951 |
| 577 | 20240417 | 110400 | 4087593100 | 21800 | 21750 | 21800 | 21750 | 113 |
| 578 | 20240417 | 110300 | 4085131450 | 21800 | 21750 | 21800 | 21750 | 487 |
| 579 | 20240417 | 110200 | 4074538800 | 21800 | 21750 | 21800 | 21750 | 208 |
| 580 | 20240417 | 110100 | 4070007700 | 21800 | 21800 | 21800 | 21800 | 78 |
| 581 | 20240417 | 110000 | 4068307300 | 21750 | 21750 | 21800 | 21750 | 51 |
| 582 | 20240417 | 105900 | 4067197700 | 21750 | 21800 | 21800 | 21750 | 160 |
| 583 | 20240417 | 105800 | 4063710300 | 21800 | 21800 | 21800 | 21750 | 19 |
| 584 | 20240417 | 105700 | 4063296550 | 21800 | 21800 | 21800 | 21750 | 129 |
| 585 | 20240417 | 105600 | 4060486200 | 21800 | 21850 | 21850 | 21800 | 52 |
| 586 | 20240417 | 105500 | 4059352250 | 21800 | 21750 | 21800 | 21750 | 972 |
| 587 | 20240417 | 105400 | 4038182000 | 21800 | 21750 | 21850 | 21750 | 662 |
| 588 | 20240417 | 105300 | 4023751000 | 21800 | 21850 | 21850 | 21750 | 2594 |
| 589 | 20240417 | 105200 | 3967275650 | 21850 | 21850 | 21850 | 21800 | 158 |
| 590 | 20240417 | 105100 | 3963823850 | 21850 | 21850 | 21850 | 21800 | 261 |
| 591 | 20240417 | 105000 | 3958121350 | 21850 | 21800 | 21850 | 21750 | 803 |
| 592 | 20240417 | 104900 | 3940618200 | 21750 | 21750 | 21800 | 21750 | 25 |
| 593 | 20240417 | 104800 | 3940073350 | 21750 | 21750 | 21800 | 21750 | 710 |
| 594 | 20240417 | 104700 | 3924625850 | 21750 | 21650 | 21750 | 21600 | 3356 |
| 595 | 20240417 | 104600 | 3851836950 | 21650 | 21700 | 21700 | 21600 | 4109 |
| 596 | 20240417 | 104500 | 3762876950 | 21700 | 21750 | 21750 | 21700 | 822 |
| 597 | 20240417 | 104400 | 3745038950 | 21700 | 21700 | 21750 | 21650 | 1199 |
| 598 | 20240417 | 104300 | 3719021100 | 21700 | 21650 | 21700 | 21650 | 77 |
| 599 | 20240417 | 104200 | 3717352300 | 21700 | 21750 | 21750 | 21700 | 4400 |
| 600 | 20240417 | 104100 | 3621871500 | 21700 | 21800 | 21800 | 21700 | 248 |
| 601 | 20240417 | 104000 | 3616477550 | 21800 | 21750 | 21800 | 21700 | 283 |
| 602 | 20240417 | 103900 | 3610319200 | 21800 | 21750 | 21800 | 21700 | 357 |
| 603 | 20240417 | 103800 | 3602545050 | 21750 | 21750 | 21750 | 21700 | 219 |
| 604 | 20240417 | 103700 | 3597792300 | 21750 | 21750 | 21800 | 21700 | 1520 |
| 605 | 20240417 | 103600 | 3564729200 | 21700 | 21700 | 21750 | 21700 | 199 |
| 606 | 20240417 | 103500 | 3560409700 | 21700 | 21750 | 21800 | 21700 | 1136 |
| 607 | 20240417 | 103400 | 3535723050 | 21800 | 21800 | 21800 | 21750 | 1993 |
| 608 | 20240417 | 103300 | 3492370850 | 21800 | 21800 | 21850 | 21800 | 115 |
| 609 | 20240417 | 103200 | 3489861750 | 21850 | 21800 | 21850 | 21750 | 336 |
| 610 | 20240417 | 103100 | 3482532350 | 21800 | 21850 | 21850 | 21750 | 153 |
| 611 | 20240417 | 103000 | 3479197500 | 21800 | 21750 | 21800 | 21750 | 405 |
| 612 | 20240417 | 102900 | 3470375500 | 21750 | 21800 | 21800 | 21750 | 111 |
| 613 | 20240417 | 102800 | 3467957400 | 21800 | 21750 | 21800 | 21750 | 38 |
| 614 | 20240417 | 102700 | 3467129500 | 21800 | 21800 | 21850 | 21750 | 182 |
| 615 | 20240417 | 102600 | 3463162050 | 21800 | 21800 | 21850 | 21800 | 271 |
| 616 | 20240417 | 102500 | 3457254000 | 21800 | 21800 | 21850 | 21750 | 1049 |
| 617 | 20240417 | 102400 | 3434401500 | 21750 | 21850 | 21850 | 21750 | 1324 |
| 618 | 20240417 | 102300 | 3405567750 | 21800 | 21800 | 21800 | 21800 | 766 |
| 619 | 20240417 | 102200 | 3388868950 | 21750 | 21800 | 21800 | 21750 | 1250 |
| 620 | 20240417 | 102100 | 3361633200 | 21750 | 21800 | 21800 | 21750 | 151 |
| 621 | 20240417 | 102000 | 3358341950 | 21800 | 21800 | 21850 | 21750 | 712 |
| 622 | 20240417 | 101900 | 3342821800 | 21850 | 21800 | 21850 | 21750 | 2793 |
| 623 | 20240417 | 101800 | 3281966150 | 21750 | 21700 | 21750 | 21650 | 4018 |
| 624 | 20240417 | 101700 | 3194703350 | 21650 | 21700 | 21750 | 21650 | 4768 |
| 625 | 20240417 | 101600 | 3091320550 | 21700 | 21850 | 21850 | 21700 | 8817 |
| 626 | 20240417 | 101500 | 2899710550 | 21800 | 21850 | 21850 | 21800 | 5732 |
| 627 | 20240417 | 101400 | 2774553400 | 21900 | 21850 | 21900 | 21850 | 70 |
| 628 | 20240417 | 101300 | 2773023300 | 21850 | 21950 | 21950 | 21850 | 1183 |
| 629 | 20240417 | 101200 | 2747102000 | 21950 | 21950 | 21950 | 21900 | 455 |
| 630 | 20240417 | 101100 | 2737136500 | 21950 | 21900 | 21950 | 21900 | 716 |
| 631 | 20240417 | 101000 | 2721455600 | 21900 | 21900 | 21950 | 21900 | 2096 |
| 632 | 20240417 | 100900 | 2675552850 | 21900 | 21900 | 21950 | 21900 | 433 |
| 633 | 20240417 | 100800 | 2666061050 | 21900 | 21950 | 21950 | 21900 | 452 |
| 634 | 20240417 | 100700 | 2656145850 | 21950 | 22000 | 22000 | 21950 | 4730 |
| 635 | 20240417 | 100600 | 2552136250 | 22000 | 22100 | 22100 | 22000 | 350 |
| 636 | 20240417 | 100500 | 2544415250 | 22000 | 22050 | 22050 | 22000 | 1497 |
| 637 | 20240417 | 100400 | 2511438400 | 22050 | 22050 | 22100 | 22050 | 429 |
| 638 | 20240417 | 100300 | 2501977550 | 22100 | 22050 | 22100 | 22050 | 405 |
| 639 | 20240417 | 100200 | 2493041900 | 22100 | 22100 | 22100 | 22050 | 1754 |
| 640 | 20240417 | 100100 | 2454364300 | 22050 | 22100 | 22100 | 22050 | 115 |
| 641 | 20240417 | 100000 | 2451827550 | 22100 | 22100 | 22100 | 22050 | 156 |
| 642 | 20240417 | 095900 | 2448382900 | 22100 | 22100 | 22100 | 22100 | 36 |
| 643 | 20240417 | 095800 | 2447587300 | 22050 | 22100 | 22100 | 22050 | 3648 |
| 644 | 20240417 | 095700 | 2366973800 | 22100 | 22150 | 22200 | 22100 | 498 |
| 645 | 20240417 | 095600 | 2355941450 | 22150 | 22100 | 22150 | 22100 | 75 |
| 646 | 20240417 | 095500 | 2354280650 | 22100 | 22200 | 22200 | 22100 | 1198 |
| 647 | 20240417 | 095400 | 2327742300 | 22200 | 22150 | 22250 | 22150 | 3563 |
| 648 | 20240417 | 095300 | 2248663450 | 22150 | 22150 | 22200 | 22150 | 118 |
| 649 | 20240417 | 095200 | 2246044750 | 22200 | 22150 | 22200 | 22150 | 501 |
| 650 | 20240417 | 095100 | 2234923750 | 22200 | 22150 | 22200 | 22150 | 1723 |
| 651 | 20240417 | 095000 | 2196754850 | 22150 | 22150 | 22200 | 22150 | 925 |
| 652 | 20240417 | 094900 | 2176266000 | 22150 | 22200 | 22200 | 22150 | 1349 |
| 653 | 20240417 | 094800 | 2146384900 | 22200 | 22150 | 22200 | 22150 | 472 |
| 654 | 20240417 | 094700 | 2135923450 | 22150 | 22150 | 22150 | 22100 | 969 |
| 655 | 20240417 | 094600 | 2114460450 | 22100 | 22150 | 22150 | 22100 | 1113 |
| 656 | 20240417 | 094500 | 2089820600 | 22200 | 22150 | 22200 | 22150 | 298 |
| 657 | 20240417 | 094400 | 2083214700 | 22150 | 22100 | 22150 | 22100 | 239 |
| 658 | 20240417 | 094300 | 2077923350 | 22150 | 22100 | 22150 | 22100 | 655 |
| 659 | 20240417 | 094200 | 2063443300 | 22150 | 22050 | 22150 | 22050 | 1748 |
| 660 | 20240417 | 094100 | 2024853950 | 22050 | 22050 | 22100 | 22050 | 243 |
| 661 | 20240417 | 094000 | 2019495550 | 22100 | 22100 | 22150 | 22100 | 468 |
| 662 | 20240417 | 093900 | 2009150250 | 22150 | 22200 | 22200 | 22150 | 757 |
| 663 | 20240417 | 093800 | 1992378900 | 22200 | 22200 | 22200 | 22150 | 152 |
| 664 | 20240417 | 093700 | 1989004950 | 22150 | 22150 | 22200 | 22150 | 317 |
| 665 | 20240417 | 093600 | 1981969400 | 22150 | 22100 | 22150 | 22100 | 371 |
| 666 | 20240417 | 093500 | 1973756000 | 22150 | 22100 | 22150 | 22100 | 1679 |
| 667 | 20240417 | 093400 | 1936604650 | 22050 | 22100 | 22100 | 22050 | 546 |
| 668 | 20240417 | 093300 | 1924556600 | 22100 | 22100 | 22100 | 22050 | 1496 |
| 669 | 20240417 | 093200 | 1891501500 | 22100 | 22200 | 22200 | 22100 | 913 |
| 670 | 20240417 | 093100 | 1871276300 | 22200 | 22150 | 22200 | 22150 | 285 |
| 671 | 20240417 | 093000 | 1864952750 | 22150 | 22100 | 22150 | 22100 | 11749 |
| 672 | 20240417 | 092900 | 1605286850 | 22050 | 22050 | 22050 | 22000 | 900 |
| 673 | 20240417 | 092800 | 1585442600 | 22050 | 22000 | 22050 | 22000 | 213 |
| 674 | 20240417 | 092700 | 1580755950 | 22000 | 21950 | 22050 | 21950 | 1557 |
| 675 | 20240417 | 092600 | 1546479550 | 21950 | 21950 | 21950 | 21950 | 770 |
| 676 | 20240417 | 092500 | 1529578050 | 21950 | 21800 | 22000 | 21800 | 2452 |
| 677 | 20240417 | 092400 | 1475919750 | 21800 | 21800 | 21850 | 21750 | 6035 |
| 678 | 20240417 | 092300 | 1344353300 | 21850 | 21850 | 21900 | 21800 | 3052 |
| 679 | 20240417 | 092200 | 1277753850 | 21850 | 21850 | 21850 | 21850 | 159 |
| 680 | 20240417 | 092100 | 1274279700 | 21900 | 21900 | 21950 | 21850 | 1996 |
| 681 | 20240417 | 092000 | 1230628150 | 21900 | 21950 | 21950 | 21900 | 620 |
| 682 | 20240417 | 091900 | 1217025650 | 21950 | 22000 | 22000 | 21950 | 2230 |
| 683 | 20240417 | 091800 | 1168030650 | 22000 | 21950 | 22050 | 21900 | 2145 |
| 684 | 20240417 | 091700 | 1120911750 | 21950 | 22000 | 22000 | 21850 | 1230 |
| 685 | 20240417 | 091600 | 1093923600 | 21950 | 21900 | 21950 | 21800 | 5126 |
| 686 | 20240417 | 091500 | 981697900 | 21950 | 21900 | 21950 | 21850 | 3088 |
| 687 | 20240417 | 091400 | 914148800 | 21900 | 21850 | 21900 | 21800 | 1986 |
| 688 | 20240417 | 091300 | 870724900 | 21850 | 21900 | 21950 | 21800 | 3824 |
| 689 | 20240417 | 091200 | 787170150 | 21950 | 21950 | 21950 | 21900 | 753 |
| 690 | 20240417 | 091100 | 770653000 | 21950 | 22050 | 22050 | 21900 | 2208 |
| 691 | 20240417 | 091000 | 722152500 | 22050 | 22150 | 22150 | 22050 | 690 |
| 692 | 20240417 | 090900 | 706906600 | 22150 | 22150 | 22200 | 22000 | 12658 |
| 693 | 20240417 | 090800 | 427769050 | 22150 | 22150 | 22150 | 22100 | 693 |
| 694 | 20240417 | 090700 | 412420600 | 22200 | 22150 | 22200 | 22150 | 860 |
| 695 | 20240417 | 090600 | 393369100 | 22150 | 22150 | 22200 | 22150 | 978 |
| 696 | 20240417 | 090500 | 371701400 | 22100 | 22150 | 22150 | 22100 | 1252 |
| 697 | 20240417 | 090400 | 344029900 | 22150 | 22200 | 22250 | 22150 | 2082 |
| 698 | 20240417 | 090300 | 297902150 | 22200 | 22200 | 22250 | 22200 | 781 |
| 699 | 20240417 | 090200 | 280535200 | 22150 | 22350 | 22350 | 22150 | 5490 |
| 700 | 20240417 | 090100 | 158543250 | 22350 | 22250 | 22400 | 22200 | 3571 |
| 701 | 20240417 | 090000 | 78984950 | 22200 | 22100 | 22300 | 22100 | 3274 |