34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240416 | 194500 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 1659 |
| 3 | 20240416 | 194400 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 4 | 20240416 | 194300 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 5 | 20240416 | 194200 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 6 | 20240416 | 194100 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 7 | 20240416 | 194000 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 8 | 20240416 | 193900 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 9 | 20240416 | 193800 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 10 | 20240416 | 193700 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 11 | 20240416 | 193600 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 12 | 20240416 | 193500 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 13 | 20240416 | 193400 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 14 | 20240416 | 193300 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 15 | 20240416 | 193200 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 16 | 20240416 | 193100 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 17 | 20240416 | 193000 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 18 | 20240416 | 192900 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 19 | 20240416 | 192800 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 20 | 20240416 | 192700 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 21 | 20240416 | 192600 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 22 | 20240416 | 192500 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 23 | 20240416 | 192400 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 24 | 20240416 | 192300 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 25 | 20240416 | 192200 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 26 | 20240416 | 192100 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 27 | 20240416 | 192000 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 28 | 20240416 | 191900 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 29 | 20240416 | 191800 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 30 | 20240416 | 191700 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 31 | 20240416 | 191600 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 32 | 20240416 | 191500 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 1659 |
| 33 | 20240416 | 191400 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 34 | 20240416 | 191300 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 35 | 20240416 | 191200 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 36 | 20240416 | 191100 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 37 | 20240416 | 191000 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 38 | 20240416 | 190900 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 39 | 20240416 | 190800 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 40 | 20240416 | 190700 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 41 | 20240416 | 190600 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 42 | 20240416 | 190500 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 43 | 20240416 | 190400 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 44 | 20240416 | 190300 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 45 | 20240416 | 190200 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 46 | 20240416 | 190100 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 47 | 20240416 | 190000 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 48 | 20240416 | 185900 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 49 | 20240416 | 185800 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 50 | 20240416 | 185700 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 51 | 20240416 | 185600 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 52 | 20240416 | 185500 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 53 | 20240416 | 185400 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 54 | 20240416 | 185300 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 55 | 20240416 | 185200 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 56 | 20240416 | 185100 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 57 | 20240416 | 185000 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 58 | 20240416 | 184900 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 59 | 20240416 | 184800 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 60 | 20240416 | 184700 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 61 | 20240416 | 184600 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 62 | 20240416 | 184500 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 1659 |
| 63 | 20240416 | 184400 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 64 | 20240416 | 184300 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 65 | 20240416 | 184200 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 66 | 20240416 | 184100 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 67 | 20240416 | 184000 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 68 | 20240416 | 183900 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 69 | 20240416 | 183800 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 70 | 20240416 | 183700 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 71 | 20240416 | 183600 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 72 | 20240416 | 183500 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 73 | 20240416 | 183400 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 74 | 20240416 | 183300 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 75 | 20240416 | 183200 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 76 | 20240416 | 183100 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 77 | 20240416 | 183000 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 78 | 20240416 | 182900 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 79 | 20240416 | 182800 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 80 | 20240416 | 182700 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 81 | 20240416 | 182600 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 82 | 20240416 | 182500 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 83 | 20240416 | 182400 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 84 | 20240416 | 182300 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 85 | 20240416 | 182200 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 86 | 20240416 | 182100 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 87 | 20240416 | 182000 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 88 | 20240416 | 181900 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 89 | 20240416 | 181800 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 90 | 20240416 | 181700 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 91 | 20240416 | 181600 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 92 | 20240416 | 181500 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 1659 |
| 93 | 20240416 | 181400 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 94 | 20240416 | 181300 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 95 | 20240416 | 181200 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 96 | 20240416 | 181100 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 97 | 20240416 | 181000 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 98 | 20240416 | 180900 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 99 | 20240416 | 180800 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 100 | 20240416 | 180700 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 101 | 20240416 | 180600 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 102 | 20240416 | 180500 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 103 | 20240416 | 180400 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 104 | 20240416 | 180300 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 105 | 20240416 | 180200 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 106 | 20240416 | 180100 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 107 | 20240416 | 180000 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 108 | 20240416 | 175900 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 109 | 20240416 | 175800 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 110 | 20240416 | 175700 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 111 | 20240416 | 175600 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 112 | 20240416 | 175500 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 113 | 20240416 | 175400 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 114 | 20240416 | 175300 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 115 | 20240416 | 175200 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 116 | 20240416 | 175100 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 117 | 20240416 | 175000 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 118 | 20240416 | 174900 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 119 | 20240416 | 174800 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 120 | 20240416 | 174700 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 121 | 20240416 | 174600 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 122 | 20240416 | 174500 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 1659 |
| 123 | 20240416 | 174400 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 124 | 20240416 | 174300 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 125 | 20240416 | 174200 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 126 | 20240416 | 174100 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 127 | 20240416 | 174000 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 128 | 20240416 | 173900 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 129 | 20240416 | 173800 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 130 | 20240416 | 173700 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 131 | 20240416 | 173600 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 132 | 20240416 | 173500 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 133 | 20240416 | 173400 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 134 | 20240416 | 173300 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 135 | 20240416 | 173200 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 136 | 20240416 | 173100 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 137 | 20240416 | 173000 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 138 | 20240416 | 172900 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 139 | 20240416 | 172800 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 140 | 20240416 | 172700 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 141 | 20240416 | 172600 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 142 | 20240416 | 172500 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 143 | 20240416 | 172400 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 144 | 20240416 | 172300 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 145 | 20240416 | 172200 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 146 | 20240416 | 172100 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 147 | 20240416 | 172000 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 148 | 20240416 | 171900 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 149 | 20240416 | 171800 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 150 | 20240416 | 171700 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 151 | 20240416 | 171600 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 152 | 20240416 | 171500 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 1659 |
| 153 | 20240416 | 171400 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 154 | 20240416 | 171300 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 155 | 20240416 | 171200 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 156 | 20240416 | 171100 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 157 | 20240416 | 171000 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 158 | 20240416 | 170900 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 159 | 20240416 | 170800 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 160 | 20240416 | 170700 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 161 | 20240416 | 170600 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 162 | 20240416 | 170500 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 163 | 20240416 | 170400 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 164 | 20240416 | 170300 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 165 | 20240416 | 170200 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 166 | 20240416 | 170100 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 167 | 20240416 | 170000 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 168 | 20240416 | 165900 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 169 | 20240416 | 165800 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 170 | 20240416 | 165700 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 171 | 20240416 | 165600 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 172 | 20240416 | 165500 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 173 | 20240416 | 165400 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 174 | 20240416 | 165300 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 175 | 20240416 | 165200 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 176 | 20240416 | 165100 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 177 | 20240416 | 165000 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 178 | 20240416 | 164900 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 179 | 20240416 | 164800 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 180 | 20240416 | 164700 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 181 | 20240416 | 164600 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 182 | 20240416 | 164500 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 1659 |
| 183 | 20240416 | 164400 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 184 | 20240416 | 164300 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 185 | 20240416 | 164200 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 186 | 20240416 | 164100 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 187 | 20240416 | 164000 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 188 | 20240416 | 163900 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 189 | 20240416 | 163800 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 190 | 20240416 | 163700 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 191 | 20240416 | 163600 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 192 | 20240416 | 163500 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 193 | 20240416 | 163400 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 194 | 20240416 | 163300 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 195 | 20240416 | 163200 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 196 | 20240416 | 163100 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 197 | 20240416 | 163000 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 198 | 20240416 | 162900 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 199 | 20240416 | 162800 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 200 | 20240416 | 162700 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 201 | 20240416 | 162600 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 202 | 20240416 | 162500 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 203 | 20240416 | 162400 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 204 | 20240416 | 162300 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 205 | 20240416 | 162200 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 206 | 20240416 | 162100 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 207 | 20240416 | 162000 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 208 | 20240416 | 161900 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 209 | 20240416 | 161800 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 210 | 20240416 | 161700 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 211 | 20240416 | 161600 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 212 | 20240416 | 161500 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 1659 |
| 213 | 20240416 | 161400 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 214 | 20240416 | 161300 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 215 | 20240416 | 161200 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 216 | 20240416 | 161100 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 217 | 20240416 | 161000 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 218 | 20240416 | 160900 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 219 | 20240416 | 160800 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 220 | 20240416 | 160700 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 221 | 20240416 | 160600 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 222 | 20240416 | 160500 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 223 | 20240416 | 160400 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 224 | 20240416 | 160300 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 225 | 20240416 | 160200 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 226 | 20240416 | 160100 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 227 | 20240416 | 160000 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 228 | 20240416 | 155900 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 229 | 20240416 | 155800 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 230 | 20240416 | 155700 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 231 | 20240416 | 155600 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 232 | 20240416 | 155500 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 233 | 20240416 | 155400 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 234 | 20240416 | 155300 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 235 | 20240416 | 155200 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 236 | 20240416 | 155100 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 237 | 20240416 | 155000 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 238 | 20240416 | 154900 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 239 | 20240416 | 154800 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 240 | 20240416 | 154700 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 241 | 20240416 | 154600 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 242 | 20240416 | 154500 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 1659 |
| 243 | 20240416 | 154400 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 244 | 20240416 | 154300 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 245 | 20240416 | 154200 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 246 | 20240416 | 154100 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 247 | 20240416 | 154000 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 248 | 20240416 | 153900 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 249 | 20240416 | 153800 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 250 | 20240416 | 153700 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 251 | 20240416 | 153600 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 252 | 20240416 | 153500 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 253 | 20240416 | 153400 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 254 | 20240416 | 153300 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 255 | 20240416 | 153200 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 256 | 20240416 | 153100 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 257 | 20240416 | 153000 | 3427281050 | 22000 | 22000 | 22000 | 22000 | 1659 |
| 258 | 20240416 | 152900 | 3390783050 | 21950 | 21950 | 21950 | 21950 | 0 |
| 259 | 20240416 | 152800 | 3390783050 | 21950 | 21950 | 21950 | 21950 | 0 |
| 260 | 20240416 | 152700 | 3390783050 | 21950 | 21950 | 21950 | 21950 | 0 |
| 261 | 20240416 | 152600 | 3390783050 | 21950 | 21950 | 21950 | 21950 | 0 |
| 262 | 20240416 | 152500 | 3390783050 | 21950 | 21950 | 21950 | 21950 | 0 |
| 263 | 20240416 | 152400 | 3390783050 | 21950 | 21950 | 21950 | 21950 | 0 |
| 264 | 20240416 | 152300 | 3390783050 | 21950 | 21950 | 21950 | 21950 | 0 |
| 265 | 20240416 | 152200 | 3390783050 | 21950 | 21950 | 21950 | 21950 | 0 |
| 266 | 20240416 | 152100 | 3390783050 | 21950 | 21950 | 21950 | 21950 | 0 |
| 267 | 20240416 | 152000 | 3390783050 | 21950 | 21950 | 21950 | 21950 | 0 |
| 268 | 20240416 | 151900 | 3390783050 | 21950 | 22050 | 22050 | 21950 | 454 |
| 269 | 20240416 | 151800 | 3380782400 | 22000 | 21950 | 22000 | 21950 | 220 |
| 270 | 20240416 | 151700 | 3375947950 | 22000 | 22000 | 22050 | 21950 | 375 |
| 271 | 20240416 | 151600 | 3367704100 | 21950 | 22000 | 22000 | 21900 | 260 |
| 272 | 20240416 | 151500 | 3362001250 | 21950 | 22000 | 22050 | 21900 | 1179 |
| 273 | 20240416 | 151400 | 3336109450 | 22050 | 22000 | 22050 | 22000 | 97 |
| 274 | 20240416 | 151300 | 3333971950 | 22000 | 22050 | 22050 | 22000 | 200 |
| 275 | 20240416 | 151200 | 3329571900 | 22050 | 22000 | 22050 | 22000 | 64 |
| 276 | 20240416 | 151100 | 3328161600 | 22000 | 22050 | 22050 | 22000 | 213 |
| 277 | 20240416 | 151000 | 3323472650 | 22000 | 21950 | 22000 | 21950 | 58 |
| 278 | 20240416 | 150900 | 3322197800 | 22000 | 22000 | 22000 | 21950 | 169 |
| 279 | 20240416 | 150800 | 3318482700 | 22000 | 22000 | 22000 | 22000 | 34 |
| 280 | 20240416 | 150700 | 3317734700 | 22000 | 22000 | 22000 | 21950 | 114 |
| 281 | 20240416 | 150600 | 3315226900 | 22000 | 21950 | 22000 | 21950 | 390 |
| 282 | 20240416 | 150500 | 3306666350 | 22000 | 22000 | 22000 | 22000 | 120 |
| 283 | 20240416 | 150400 | 3304026350 | 22000 | 21950 | 22000 | 21950 | 112 |
| 284 | 20240416 | 150300 | 3301565350 | 21950 | 22000 | 22050 | 21950 | 1062 |
| 285 | 20240416 | 150200 | 3278246200 | 22050 | 22050 | 22050 | 22000 | 645 |
| 286 | 20240416 | 150100 | 3264055350 | 22000 | 22050 | 22050 | 22000 | 458 |
| 287 | 20240416 | 150000 | 3253974000 | 22000 | 22050 | 22050 | 22000 | 85 |
| 288 | 20240416 | 145900 | 3252101500 | 22050 | 22050 | 22050 | 22050 | 166 |
| 289 | 20240416 | 145800 | 3248441200 | 22050 | 22100 | 22100 | 22050 | 655 |
| 290 | 20240416 | 145700 | 3233994200 | 22050 | 22150 | 22150 | 22050 | 774 |
| 291 | 20240416 | 145600 | 3216888600 | 22150 | 22200 | 22200 | 22150 | 159 |
| 292 | 20240416 | 145500 | 3213361200 | 22200 | 22200 | 22200 | 22100 | 306 |
| 293 | 20240416 | 145400 | 3206584850 | 22150 | 22150 | 22150 | 22100 | 400 |
| 294 | 20240416 | 145300 | 3197724900 | 22100 | 22150 | 22150 | 22100 | 272 |
| 295 | 20240416 | 145200 | 3191710150 | 22150 | 22150 | 22150 | 22150 | 152 |
| 296 | 20240416 | 145100 | 3188343350 | 22150 | 22150 | 22200 | 22100 | 261 |
| 297 | 20240416 | 145000 | 3182563350 | 22150 | 22200 | 22200 | 22100 | 287 |
| 298 | 20240416 | 144900 | 3176206000 | 22150 | 22150 | 22200 | 22150 | 223 |
| 299 | 20240416 | 144800 | 3171265250 | 22150 | 22150 | 22150 | 22150 | 130 |
| 300 | 20240416 | 144700 | 3168385750 | 22150 | 22150 | 22150 | 22100 | 303 |
| 301 | 20240416 | 144600 | 3161684100 | 22150 | 22100 | 22150 | 22100 | 222 |
| 302 | 20240416 | 144500 | 3156770850 | 22150 | 22100 | 22150 | 22050 | 239 |
| 303 | 20240416 | 144400 | 3151487550 | 22150 | 22150 | 22150 | 22050 | 179 |
| 304 | 20240416 | 144300 | 3147529350 | 22150 | 22100 | 22150 | 22050 | 1000 |
| 305 | 20240416 | 144200 | 3125449250 | 22100 | 22100 | 22100 | 22050 | 484 |
| 306 | 20240416 | 144100 | 3114767900 | 22100 | 22100 | 22100 | 22100 | 57 |
| 307 | 20240416 | 144000 | 3113508200 | 22100 | 22100 | 22150 | 22100 | 215 |
| 308 | 20240416 | 143900 | 3108755500 | 22150 | 22100 | 22150 | 22050 | 161 |
| 309 | 20240416 | 143800 | 3105196900 | 22050 | 22050 | 22100 | 22050 | 337 |
| 310 | 20240416 | 143700 | 3097761600 | 22100 | 22100 | 22100 | 22050 | 115 |
| 311 | 20240416 | 143600 | 3095221600 | 22100 | 22100 | 22100 | 22000 | 276 |
| 312 | 20240416 | 143500 | 3089138750 | 22050 | 22050 | 22100 | 22050 | 100 |
| 313 | 20240416 | 143400 | 3086930750 | 22100 | 22150 | 22150 | 22000 | 273 |
| 314 | 20240416 | 143300 | 3080901500 | 22100 | 22100 | 22100 | 22000 | 1050 |
| 315 | 20240416 | 143200 | 3057744800 | 22050 | 22100 | 22150 | 22050 | 196 |
| 316 | 20240416 | 143100 | 3053417200 | 22050 | 22050 | 22150 | 22050 | 208 |
| 317 | 20240416 | 143000 | 3048824450 | 22150 | 22150 | 22150 | 22050 | 349 |
| 318 | 20240416 | 142900 | 3041117100 | 22150 | 22150 | 22150 | 22000 | 596 |
| 319 | 20240416 | 142800 | 3027976300 | 22100 | 22100 | 22150 | 22050 | 449 |
| 320 | 20240416 | 142700 | 3018066200 | 22150 | 22150 | 22150 | 22150 | 153 |
| 321 | 20240416 | 142600 | 3014677250 | 22050 | 22150 | 22150 | 22050 | 194 |
| 322 | 20240416 | 142500 | 3010386500 | 22150 | 22150 | 22150 | 22100 | 312 |
| 323 | 20240416 | 142400 | 3003486800 | 22100 | 22100 | 22100 | 22050 | 1614 |
| 324 | 20240416 | 142300 | 2967883650 | 22050 | 22050 | 22100 | 22050 | 146 |
| 325 | 20240416 | 142200 | 2964662550 | 22100 | 22050 | 22150 | 22000 | 475 |
| 326 | 20240416 | 142100 | 2954187950 | 22150 | 22150 | 22150 | 22100 | 133 |
| 327 | 20240416 | 142000 | 2951245350 | 22150 | 22150 | 22150 | 22100 | 101 |
| 328 | 20240416 | 141900 | 2949009000 | 22050 | 22100 | 22150 | 22050 | 335 |
| 329 | 20240416 | 141800 | 2941606250 | 22100 | 22100 | 22100 | 22100 | 70 |
| 330 | 20240416 | 141700 | 2940059250 | 22100 | 22050 | 22150 | 22050 | 503 |
| 331 | 20240416 | 141600 | 2928957000 | 22100 | 22250 | 22250 | 22050 | 1998 |
| 332 | 20240416 | 141500 | 2884742400 | 22200 | 22250 | 22250 | 22200 | 146 |
| 333 | 20240416 | 141400 | 2881499450 | 22200 | 22250 | 22250 | 22200 | 304 |
| 334 | 20240416 | 141300 | 2874736000 | 22200 | 22200 | 22200 | 22100 | 696 |
| 335 | 20240416 | 141200 | 2859289000 | 22200 | 22150 | 22200 | 22150 | 162 |
| 336 | 20240416 | 141100 | 2855698150 | 22200 | 22150 | 22250 | 22100 | 834 |
| 337 | 20240416 | 141000 | 2837201950 | 22150 | 22150 | 22150 | 22100 | 319 |
| 338 | 20240416 | 140900 | 2830136300 | 22150 | 22200 | 22200 | 22100 | 448 |
| 339 | 20240416 | 140800 | 2820218800 | 22200 | 22200 | 22200 | 22150 | 186 |
| 340 | 20240416 | 140700 | 2816089650 | 22200 | 22100 | 22200 | 22100 | 424 |
| 341 | 20240416 | 140600 | 2806708000 | 22150 | 22100 | 22150 | 22100 | 349 |
| 342 | 20240416 | 140500 | 2798978700 | 22150 | 22150 | 22150 | 22100 | 443 |
| 343 | 20240416 | 140400 | 2789182650 | 22200 | 22250 | 22250 | 22100 | 471 |
| 344 | 20240416 | 140300 | 2778758350 | 22200 | 22100 | 22200 | 22100 | 1047 |
| 345 | 20240416 | 140200 | 2755599600 | 22050 | 22100 | 22100 | 22050 | 125 |
| 346 | 20240416 | 140100 | 2752840550 | 22050 | 22150 | 22150 | 22050 | 766 |
| 347 | 20240416 | 140000 | 2735921300 | 22150 | 22250 | 22250 | 22150 | 649 |
| 348 | 20240416 | 135900 | 2721532150 | 22200 | 22150 | 22250 | 22150 | 1081 |
| 349 | 20240416 | 135800 | 2697518650 | 22200 | 22250 | 22250 | 22150 | 772 |
| 350 | 20240416 | 135700 | 2680384400 | 22250 | 22250 | 22250 | 22150 | 1414 |
| 351 | 20240416 | 135600 | 2649027250 | 22250 | 22150 | 22250 | 22150 | 1889 |
| 352 | 20240416 | 135500 | 2607117450 | 22150 | 22150 | 22150 | 22050 | 325 |
| 353 | 20240416 | 135400 | 2599919000 | 22150 | 22100 | 22150 | 22050 | 384 |
| 354 | 20240416 | 135300 | 2591431400 | 22100 | 22100 | 22100 | 22100 | 210 |
| 355 | 20240416 | 135200 | 2586790400 | 22100 | 22200 | 22200 | 22100 | 1076 |
| 356 | 20240416 | 135100 | 2562961250 | 22200 | 22150 | 22200 | 22150 | 389 |
| 357 | 20240416 | 135000 | 2554339550 | 22150 | 22050 | 22200 | 22050 | 3395 |
| 358 | 20240416 | 134900 | 2479228050 | 22100 | 22050 | 22100 | 22000 | 600 |
| 359 | 20240416 | 134800 | 2465997650 | 22050 | 22050 | 22050 | 22000 | 480 |
| 360 | 20240416 | 134700 | 2455435950 | 22050 | 22000 | 22050 | 22000 | 1394 |
| 361 | 20240416 | 134600 | 2424723100 | 22000 | 21950 | 22000 | 21950 | 668 |
| 362 | 20240416 | 134500 | 2410057700 | 21950 | 21900 | 21950 | 21900 | 226 |
| 363 | 20240416 | 134400 | 2405100200 | 21900 | 21900 | 21900 | 21850 | 341 |
| 364 | 20240416 | 134300 | 2397632650 | 21900 | 21900 | 21900 | 21900 | 141 |
| 365 | 20240416 | 134200 | 2394544750 | 21900 | 21900 | 21900 | 21900 | 119 |
| 366 | 20240416 | 134100 | 2391938650 | 21900 | 21900 | 21900 | 21900 | 59 |
| 367 | 20240416 | 134000 | 2390646550 | 21900 | 21900 | 21900 | 21850 | 311 |
| 368 | 20240416 | 133900 | 2383835700 | 21900 | 21900 | 21900 | 21900 | 110 |
| 369 | 20240416 | 133800 | 2381426700 | 21900 | 21900 | 21900 | 21900 | 206 |
| 370 | 20240416 | 133700 | 2376915300 | 21900 | 21900 | 21900 | 21900 | 95 |
| 371 | 20240416 | 133600 | 2374834800 | 21900 | 21900 | 21900 | 21900 | 98 |
| 372 | 20240416 | 133500 | 2372688600 | 21900 | 21900 | 21900 | 21900 | 100 |
| 373 | 20240416 | 133400 | 2370498600 | 21900 | 21850 | 21900 | 21800 | 155 |
| 374 | 20240416 | 133300 | 2367107250 | 21850 | 21900 | 21900 | 21850 | 351 |
| 375 | 20240416 | 133200 | 2359436800 | 21900 | 21950 | 22000 | 21900 | 559 |
| 376 | 20240416 | 133100 | 2347178700 | 21900 | 21950 | 21950 | 21900 | 251 |
| 377 | 20240416 | 133000 | 2341679850 | 21900 | 21900 | 21900 | 21900 | 1 |
| 378 | 20240416 | 132900 | 2341657950 | 21900 | 21900 | 21950 | 21900 | 194 |
| 379 | 20240416 | 132800 | 2337406700 | 21900 | 21850 | 21900 | 21850 | 21 |
| 380 | 20240416 | 132700 | 2336947050 | 21900 | 21900 | 21900 | 21850 | 163 |
| 381 | 20240416 | 132600 | 2333377600 | 21900 | 21900 | 21900 | 21850 | 57 |
| 382 | 20240416 | 132500 | 2332129350 | 21850 | 21850 | 21850 | 21850 | 5 |
| 383 | 20240416 | 132400 | 2332020100 | 21850 | 21900 | 21900 | 21850 | 455 |
| 384 | 20240416 | 132300 | 2322057500 | 21850 | 21850 | 21850 | 21850 | 236 |
| 385 | 20240416 | 132200 | 2316900900 | 21800 | 21800 | 21800 | 21800 | 1 |
| 386 | 20240416 | 132100 | 2316879100 | 21800 | 21800 | 21800 | 21700 | 135 |
| 387 | 20240416 | 132000 | 2313936200 | 21750 | 21750 | 21750 | 21750 | 31 |
| 388 | 20240416 | 131900 | 2313261950 | 21750 | 21750 | 21750 | 21750 | 239 |
| 389 | 20240416 | 131800 | 2308063700 | 21750 | 21750 | 21750 | 21750 | 42 |
| 390 | 20240416 | 131700 | 2307150200 | 21750 | 21750 | 21800 | 21750 | 494 |
| 391 | 20240416 | 131600 | 2296399500 | 21800 | 21800 | 21800 | 21800 | 165 |
| 392 | 20240416 | 131500 | 2292802500 | 21800 | 21750 | 21800 | 21750 | 33 |
| 393 | 20240416 | 131400 | 2292084450 | 21750 | 21750 | 21750 | 21750 | 54 |
| 394 | 20240416 | 131300 | 2290909950 | 21750 | 21750 | 21750 | 21750 | 47 |
| 395 | 20240416 | 131200 | 2289887700 | 21700 | 21700 | 21700 | 21700 | 37 |
| 396 | 20240416 | 131100 | 2289084800 | 21700 | 21700 | 21700 | 21700 | 502 |
| 397 | 20240416 | 131000 | 2278191400 | 21700 | 21700 | 21700 | 21700 | 1 |
| 398 | 20240416 | 130900 | 2278169700 | 21700 | 21650 | 21700 | 21650 | 103 |
| 399 | 20240416 | 130800 | 2275938400 | 21700 | 21700 | 21700 | 21700 | 40 |
| 400 | 20240416 | 130700 | 2275070400 | 21700 | 21800 | 21800 | 21700 | 61 |
| 401 | 20240416 | 130600 | 2273746550 | 21700 | 21700 | 21800 | 21700 | 260 |
| 402 | 20240416 | 130500 | 2268102050 | 21700 | 21800 | 21800 | 21700 | 229 |
| 403 | 20240416 | 130400 | 2263119750 | 21800 | 21650 | 21850 | 21650 | 1047 |
| 404 | 20240416 | 130300 | 2240405450 | 21600 | 21650 | 21650 | 21600 | 700 |
| 405 | 20240416 | 130200 | 2225275050 | 21700 | 21750 | 21750 | 21700 | 171 |
| 406 | 20240416 | 130100 | 2221563200 | 21750 | 21750 | 21750 | 21700 | 76 |
| 407 | 20240416 | 130000 | 2219912150 | 21700 | 21750 | 21750 | 21700 | 324 |
| 408 | 20240416 | 125900 | 2212880150 | 21750 | 21750 | 21750 | 21750 | 15 |
| 409 | 20240416 | 125800 | 2212553900 | 21750 | 21750 | 21850 | 21700 | 360 |
| 410 | 20240416 | 125700 | 2204731100 | 21800 | 21800 | 21800 | 21800 | 40 |
| 411 | 20240416 | 125600 | 2203859100 | 21850 | 21750 | 21850 | 21750 | 105 |
| 412 | 20240416 | 125500 | 2201571850 | 21800 | 21800 | 21800 | 21700 | 271 |
| 413 | 20240416 | 125400 | 2195679750 | 21800 | 21800 | 21900 | 21800 | 133 |
| 414 | 20240416 | 125300 | 2192777600 | 21800 | 21750 | 21800 | 21750 | 29 |
| 415 | 20240416 | 125200 | 2192145450 | 21800 | 21800 | 21800 | 21750 | 66 |
| 416 | 20240416 | 125100 | 2190706850 | 21800 | 21750 | 21800 | 21750 | 16 |
| 417 | 20240416 | 125000 | 2190358100 | 21800 | 21750 | 21800 | 21750 | 26 |
| 418 | 20240416 | 124900 | 2189791350 | 21750 | 21750 | 21750 | 21750 | 37 |
| 419 | 20240416 | 124800 | 2188986600 | 21800 | 21800 | 21800 | 21800 | 32 |
| 420 | 20240416 | 124700 | 2188289000 | 21750 | 21750 | 21750 | 21750 | 83 |
| 421 | 20240416 | 124600 | 2186483750 | 21750 | 21700 | 21750 | 21700 | 41 |
| 422 | 20240416 | 124500 | 2185593300 | 21700 | 21700 | 21700 | 21700 | 59 |
| 423 | 20240416 | 124400 | 2184313000 | 21700 | 21700 | 21700 | 21700 | 44 |
| 424 | 20240416 | 124300 | 2183358200 | 21700 | 21700 | 21700 | 21700 | 7 |
| 425 | 20240416 | 124200 | 2183206300 | 21700 | 21700 | 21700 | 21700 | 47 |
| 426 | 20240416 | 124100 | 2182186400 | 21750 | 21700 | 21750 | 21700 | 40 |
| 427 | 20240416 | 124000 | 2181317200 | 21700 | 21750 | 21750 | 21700 | 105 |
| 428 | 20240416 | 123900 | 2179037700 | 21750 | 21700 | 21750 | 21700 | 63 |
| 429 | 20240416 | 123800 | 2177668300 | 21700 | 21700 | 21700 | 21700 | 23 |
| 430 | 20240416 | 123700 | 2177169200 | 21750 | 21700 | 21750 | 21650 | 24 |
| 431 | 20240416 | 123600 | 2176648600 | 21750 | 21700 | 21750 | 21700 | 50 |
| 432 | 20240416 | 123500 | 2175562250 | 21750 | 21700 | 21750 | 21650 | 75 |
| 433 | 20240416 | 123400 | 2173935000 | 21750 | 21750 | 21750 | 21750 | 16 |
| 434 | 20240416 | 123300 | 2173587000 | 21750 | 21750 | 21750 | 21700 | 48 |
| 435 | 20240416 | 123200 | 2172543050 | 21700 | 21700 | 21700 | 21650 | 130 |
| 436 | 20240416 | 123100 | 2169726850 | 21700 | 21700 | 21700 | 21700 | 30 |
| 437 | 20240416 | 123000 | 2169075850 | 21700 | 21700 | 21700 | 21650 | 43 |
| 438 | 20240416 | 122900 | 2168142950 | 21700 | 21700 | 21700 | 21700 | 135 |
| 439 | 20240416 | 122800 | 2165213450 | 21700 | 21700 | 21700 | 21600 | 55 |
| 440 | 20240416 | 122700 | 2164020300 | 21650 | 21700 | 21700 | 21650 | 30 |
| 441 | 20240416 | 122600 | 2163370300 | 21550 | 21650 | 21700 | 21550 | 1035 |
| 442 | 20240416 | 122500 | 2141021750 | 21700 | 21650 | 21700 | 21650 | 320 |
| 443 | 20240416 | 122400 | 2134092450 | 21650 | 21700 | 21700 | 21650 | 924 |
| 444 | 20240416 | 122300 | 2114081400 | 21700 | 21750 | 21750 | 21700 | 306 |
| 445 | 20240416 | 122200 | 2107437400 | 21750 | 21800 | 21800 | 21750 | 717 |
| 446 | 20240416 | 122100 | 2091838600 | 21900 | 21900 | 21900 | 21900 | 10 |
| 447 | 20240416 | 122000 | 2091619600 | 21750 | 21850 | 21850 | 21750 | 200 |
| 448 | 20240416 | 121900 | 2087256500 | 21950 | 21750 | 21950 | 21750 | 807 |
| 449 | 20240416 | 121800 | 2069605350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 450 | 20240416 | 121700 | 2069605350 | 21800 | 21800 | 21800 | 21800 | 85 |
| 451 | 20240416 | 121600 | 2067752350 | 21800 | 21750 | 21800 | 21750 | 60 |
| 452 | 20240416 | 121500 | 2066444400 | 21750 | 21800 | 21800 | 21750 | 155 |
| 453 | 20240416 | 121400 | 2063066050 | 21850 | 21850 | 21850 | 21850 | 47 |
| 454 | 20240416 | 121300 | 2062039100 | 21800 | 21800 | 21800 | 21800 | 26 |
| 455 | 20240416 | 121200 | 2061472300 | 21800 | 21800 | 21800 | 21800 | 35 |
| 456 | 20240416 | 121100 | 2060709300 | 21800 | 21800 | 21800 | 21800 | 97 |
| 457 | 20240416 | 121000 | 2058594700 | 21800 | 21800 | 21800 | 21800 | 200 |
| 458 | 20240416 | 120900 | 2054234700 | 21800 | 21750 | 21800 | 21750 | 153 |
| 459 | 20240416 | 120800 | 2050904950 | 21750 | 21800 | 21800 | 21750 | 47 |
| 460 | 20240416 | 120700 | 2049881050 | 21800 | 21800 | 21800 | 21800 | 10 |
| 461 | 20240416 | 120600 | 2049663050 | 21800 | 21850 | 21850 | 21800 | 682 |
| 462 | 20240416 | 120500 | 2034792400 | 21800 | 21800 | 21800 | 21800 | 20 |
| 463 | 20240416 | 120400 | 2034356400 | 21850 | 21800 | 21850 | 21800 | 17 |
| 464 | 20240416 | 120300 | 2033985000 | 21800 | 21850 | 21850 | 21800 | 58 |
| 465 | 20240416 | 120200 | 2032717750 | 21800 | 21800 | 21800 | 21800 | 15 |
| 466 | 20240416 | 120100 | 2032390750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 467 | 20240416 | 120000 | 2032390750 | 21800 | 21750 | 21850 | 21750 | 1013 |
| 468 | 20240416 | 115900 | 2010351950 | 21750 | 21800 | 21800 | 21700 | 1133 |
| 469 | 20240416 | 115800 | 1985717350 | 21800 | 21850 | 21850 | 21800 | 32 |
| 470 | 20240416 | 115700 | 1985018200 | 21800 | 21750 | 21800 | 21750 | 46 |
| 471 | 20240416 | 115600 | 1984015500 | 21800 | 21800 | 21800 | 21800 | 27 |
| 472 | 20240416 | 115500 | 1983426900 | 21800 | 21750 | 21800 | 21750 | 319 |
| 473 | 20240416 | 115400 | 1976472750 | 21800 | 21750 | 21800 | 21750 | 539 |
| 474 | 20240416 | 115300 | 1964748150 | 21800 | 21700 | 21800 | 21700 | 90 |
| 475 | 20240416 | 115200 | 1962787050 | 21700 | 21800 | 21850 | 21700 | 2881 |
| 476 | 20240416 | 115100 | 1900132100 | 21800 | 21850 | 21900 | 21800 | 124 |
| 477 | 20240416 | 115000 | 1897424350 | 21850 | 21850 | 21900 | 21850 | 153 |
| 478 | 20240416 | 114900 | 1894080500 | 21900 | 21900 | 21900 | 21900 | 36 |
| 479 | 20240416 | 114800 | 1893292100 | 21900 | 21900 | 21900 | 21900 | 28 |
| 480 | 20240416 | 114700 | 1892678900 | 21900 | 21850 | 21900 | 21850 | 35 |
| 481 | 20240416 | 114600 | 1891912900 | 21900 | 21850 | 21900 | 21800 | 56 |
| 482 | 20240416 | 114500 | 1890688900 | 21850 | 21850 | 21900 | 21850 | 222 |
| 483 | 20240416 | 114400 | 1885837400 | 21900 | 21900 | 21900 | 21900 | 223 |
| 484 | 20240416 | 114300 | 1880953700 | 21900 | 21850 | 21900 | 21850 | 225 |
| 485 | 20240416 | 114200 | 1876036200 | 21900 | 22000 | 22000 | 21900 | 3249 |
| 486 | 20240416 | 114100 | 1804832800 | 22000 | 22000 | 22000 | 21950 | 41 |
| 487 | 20240416 | 114000 | 1803931300 | 22000 | 22000 | 22000 | 22000 | 88 |
| 488 | 20240416 | 113900 | 1801995300 | 22000 | 22000 | 22000 | 22000 | 564 |
| 489 | 20240416 | 113800 | 1789587300 | 22000 | 22000 | 22000 | 22000 | 677 |
| 490 | 20240416 | 113700 | 1774693300 | 22000 | 21950 | 22000 | 21950 | 76 |
| 491 | 20240416 | 113600 | 1773023000 | 22000 | 22050 | 22050 | 22000 | 575 |
| 492 | 20240416 | 113500 | 1760368000 | 22050 | 22000 | 22050 | 22000 | 85 |
| 493 | 20240416 | 113400 | 1758496500 | 22000 | 21950 | 22000 | 21950 | 529 |
| 494 | 20240416 | 113300 | 1746868000 | 22000 | 22000 | 22000 | 21950 | 1560 |
| 495 | 20240416 | 113200 | 1712555550 | 22000 | 22000 | 22000 | 22000 | 153 |
| 496 | 20240416 | 113100 | 1709189550 | 21950 | 22000 | 22000 | 21950 | 301 |
| 497 | 20240416 | 113000 | 1702568050 | 22000 | 22000 | 22000 | 22000 | 216 |
| 498 | 20240416 | 112900 | 1697816050 | 21950 | 21950 | 21950 | 21900 | 1040 |
| 499 | 20240416 | 112800 | 1674995950 | 22000 | 22000 | 22000 | 22000 | 27 |
| 500 | 20240416 | 112700 | 1674401950 | 22000 | 22000 | 22000 | 22000 | 50 |
| 501 | 20240416 | 112600 | 1673301950 | 22000 | 21950 | 22000 | 21950 | 278 |
| 502 | 20240416 | 112500 | 1667198650 | 21900 | 21950 | 21950 | 21900 | 117 |
| 503 | 20240416 | 112400 | 1664635550 | 21950 | 21950 | 21950 | 21950 | 103 |
| 504 | 20240416 | 112300 | 1662374700 | 21950 | 21900 | 21950 | 21900 | 281 |
| 505 | 20240416 | 112200 | 1656220050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 506 | 20240416 | 112100 | 1656220050 | 21900 | 21950 | 21950 | 21850 | 175 |
| 507 | 20240416 | 112000 | 1652386100 | 21900 | 21900 | 21900 | 21900 | 86 |
| 508 | 20240416 | 111900 | 1650502700 | 21900 | 21900 | 21900 | 21900 | 60 |
| 509 | 20240416 | 111800 | 1649188700 | 21900 | 21900 | 21900 | 21900 | 50 |
| 510 | 20240416 | 111700 | 1648093700 | 21950 | 21900 | 21950 | 21900 | 8 |
| 511 | 20240416 | 111600 | 1647918250 | 21900 | 21900 | 21900 | 21850 | 251 |
| 512 | 20240416 | 111500 | 1642423000 | 21850 | 21900 | 21900 | 21850 | 563 |
| 513 | 20240416 | 111400 | 1630109600 | 21900 | 21900 | 21950 | 21900 | 238 |
| 514 | 20240416 | 111300 | 1624895800 | 21900 | 22000 | 22000 | 21900 | 52 |
| 515 | 20240416 | 111200 | 1623753550 | 21900 | 21950 | 21950 | 21900 | 243 |
| 516 | 20240416 | 111100 | 1618426650 | 22000 | 21950 | 22000 | 21950 | 32 |
| 517 | 20240416 | 111000 | 1617724200 | 21950 | 21950 | 21950 | 21950 | 36 |
| 518 | 20240416 | 110900 | 1616934000 | 21950 | 21950 | 21950 | 21950 | 139 |
| 519 | 20240416 | 110800 | 1613882950 | 22000 | 21900 | 22000 | 21900 | 267 |
| 520 | 20240416 | 110700 | 1608027750 | 21900 | 21900 | 21900 | 21900 | 342 |
| 521 | 20240416 | 110600 | 1600537950 | 21900 | 21900 | 21900 | 21900 | 243 |
| 522 | 20240416 | 110500 | 1595216250 | 21900 | 21950 | 21950 | 21900 | 844 |
| 523 | 20240416 | 110400 | 1576723000 | 21950 | 21950 | 22000 | 21950 | 347 |
| 524 | 20240416 | 110300 | 1569102850 | 21950 | 21950 | 21950 | 21950 | 46 |
| 525 | 20240416 | 110200 | 1568093150 | 21950 | 21950 | 21950 | 21950 | 634 |
| 526 | 20240416 | 110100 | 1554176850 | 22000 | 21950 | 22000 | 21950 | 869 |
| 527 | 20240416 | 110000 | 1535101050 | 21950 | 21900 | 21950 | 21900 | 241 |
| 528 | 20240416 | 105900 | 1529821550 | 21950 | 21950 | 21950 | 21950 | 132 |
| 529 | 20240416 | 105800 | 1526924150 | 21950 | 21850 | 21950 | 21800 | 327 |
| 530 | 20240416 | 105700 | 1519778300 | 21850 | 21850 | 21850 | 21850 | 42 |
| 531 | 20240416 | 105600 | 1518860600 | 21850 | 21850 | 21850 | 21800 | 167 |
| 532 | 20240416 | 105500 | 1515216650 | 21800 | 21850 | 21900 | 21800 | 667 |
| 533 | 20240416 | 105400 | 1500646150 | 21850 | 21900 | 21900 | 21850 | 12 |
| 534 | 20240416 | 105300 | 1500383900 | 21850 | 21900 | 21900 | 21850 | 51 |
| 535 | 20240416 | 105200 | 1499267500 | 21900 | 21900 | 21900 | 21850 | 73 |
| 536 | 20240416 | 105100 | 1497669850 | 21850 | 21900 | 21950 | 21850 | 441 |
| 537 | 20240416 | 105000 | 1488030150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 538 | 20240416 | 104900 | 1488030150 | 21900 | 22000 | 22000 | 21900 | 242 |
| 539 | 20240416 | 104800 | 1482719450 | 21950 | 22000 | 22000 | 21950 | 108 |
| 540 | 20240416 | 104700 | 1480345050 | 22000 | 21950 | 22000 | 21950 | 1025 |
| 541 | 20240416 | 104600 | 1457825350 | 21950 | 21850 | 21950 | 21800 | 2033 |
| 542 | 20240416 | 104500 | 1413348550 | 21850 | 21850 | 21850 | 21850 | 64 |
| 543 | 20240416 | 104400 | 1411950150 | 21750 | 21750 | 21850 | 21750 | 1014 |
| 544 | 20240416 | 104300 | 1389895050 | 21750 | 21750 | 21750 | 21750 | 15 |
| 545 | 20240416 | 104200 | 1389568800 | 21750 | 21750 | 21750 | 21750 | 93 |
| 546 | 20240416 | 104100 | 1387546050 | 21750 | 21750 | 21750 | 21700 | 33 |
| 547 | 20240416 | 104000 | 1386829050 | 21750 | 21750 | 21800 | 21750 | 136 |
| 548 | 20240416 | 103900 | 1383870900 | 21800 | 21800 | 21800 | 21750 | 85 |
| 549 | 20240416 | 103800 | 1382019400 | 21750 | 21800 | 21800 | 21750 | 1227 |
| 550 | 20240416 | 103700 | 1355281300 | 21850 | 21850 | 21850 | 21850 | 445 |
| 551 | 20240416 | 103600 | 1345558050 | 21800 | 21850 | 21850 | 21800 | 21 |
| 552 | 20240416 | 103500 | 1345099250 | 21800 | 21800 | 21800 | 21800 | 247 |
| 553 | 20240416 | 103400 | 1339714650 | 21800 | 21800 | 21800 | 21600 | 1727 |
| 554 | 20240416 | 103300 | 1302214050 | 21850 | 21850 | 21850 | 21850 | 129 |
| 555 | 20240416 | 103200 | 1299395400 | 21850 | 21900 | 21900 | 21850 | 322 |
| 556 | 20240416 | 103100 | 1292354650 | 21900 | 21900 | 21900 | 21900 | 95 |
| 557 | 20240416 | 103000 | 1290274150 | 21850 | 21900 | 21900 | 21850 | 194 |
| 558 | 20240416 | 102900 | 1286025650 | 21950 | 21950 | 21950 | 21950 | 34 |
| 559 | 20240416 | 102800 | 1285279350 | 21950 | 21950 | 22000 | 21900 | 704 |
| 560 | 20240416 | 102700 | 1269825350 | 21950 | 21950 | 21950 | 21950 | 453 |
| 561 | 20240416 | 102600 | 1259882000 | 21950 | 21950 | 22000 | 21950 | 174 |
| 562 | 20240416 | 102500 | 1256060000 | 21950 | 21800 | 21950 | 21800 | 517 |
| 563 | 20240416 | 102400 | 1244733100 | 21850 | 21750 | 21850 | 21700 | 679 |
| 564 | 20240416 | 102300 | 1229943100 | 21800 | 21850 | 21850 | 21750 | 944 |
| 565 | 20240416 | 102200 | 1209398150 | 21850 | 21750 | 21850 | 21750 | 27 |
| 566 | 20240416 | 102100 | 1208809650 | 21800 | 21900 | 21900 | 21800 | 481 |
| 567 | 20240416 | 102000 | 1198318900 | 21900 | 21850 | 21900 | 21850 | 49 |
| 568 | 20240416 | 101900 | 1197246950 | 21850 | 21850 | 21850 | 21800 | 198 |
| 569 | 20240416 | 101800 | 1192929500 | 21900 | 21800 | 21900 | 21800 | 56 |
| 570 | 20240416 | 101700 | 1191703400 | 21900 | 21750 | 21900 | 21750 | 167 |
| 571 | 20240416 | 101600 | 1188054950 | 21750 | 21900 | 21950 | 21750 | 879 |
| 572 | 20240416 | 101500 | 1168857700 | 21950 | 22050 | 22050 | 21950 | 820 |
| 573 | 20240416 | 101400 | 1150831300 | 22050 | 22000 | 22050 | 22000 | 47 |
| 574 | 20240416 | 101300 | 1149795950 | 22000 | 22000 | 22000 | 22000 | 115 |
| 575 | 20240416 | 101200 | 1147265950 | 21950 | 21900 | 21950 | 21850 | 1595 |
| 576 | 20240416 | 101100 | 1112397900 | 21900 | 21900 | 21900 | 21900 | 156 |
| 577 | 20240416 | 101000 | 1108981500 | 21850 | 21850 | 21900 | 21850 | 134 |
| 578 | 20240416 | 100900 | 1106048600 | 21850 | 21850 | 21850 | 21800 | 213 |
| 579 | 20240416 | 100800 | 1101400450 | 21850 | 21850 | 21850 | 21850 | 0 |
| 580 | 20240416 | 100700 | 1101400450 | 21850 | 21900 | 21900 | 21800 | 593 |
| 581 | 20240416 | 100600 | 1088444450 | 21900 | 21850 | 21950 | 21850 | 107 |
| 582 | 20240416 | 100500 | 1086098100 | 21850 | 21950 | 21950 | 21850 | 127 |
| 583 | 20240416 | 100400 | 1083316600 | 21900 | 21950 | 21950 | 21900 | 93 |
| 584 | 20240416 | 100300 | 1081278550 | 21900 | 22050 | 22050 | 21900 | 974 |
| 585 | 20240416 | 100200 | 1059878400 | 22100 | 22050 | 22100 | 22050 | 210 |
| 586 | 20240416 | 100100 | 1055247400 | 22050 | 22050 | 22050 | 22000 | 257 |
| 587 | 20240416 | 100000 | 1049580600 | 22050 | 21950 | 22050 | 21950 | 827 |
| 588 | 20240416 | 095900 | 1031396200 | 22000 | 21950 | 22000 | 21950 | 88 |
| 589 | 20240416 | 095800 | 1029463550 | 21900 | 21950 | 21950 | 21900 | 54 |
| 590 | 20240416 | 095700 | 1028279450 | 21950 | 21950 | 21950 | 21950 | 158 |
| 591 | 20240416 | 095600 | 1024811350 | 21950 | 21950 | 22050 | 21950 | 701 |
| 592 | 20240416 | 095500 | 1009393900 | 21950 | 22000 | 22000 | 21950 | 303 |
| 593 | 20240416 | 095400 | 1002741700 | 22000 | 21950 | 22000 | 21900 | 381 |
| 594 | 20240416 | 095300 | 994369950 | 21950 | 21950 | 22000 | 21950 | 57 |
| 595 | 20240416 | 095200 | 993118750 | 21950 | 21700 | 21950 | 21700 | 1938 |
| 596 | 20240416 | 095100 | 950798350 | 21700 | 21700 | 21700 | 21700 | 84 |
| 597 | 20240416 | 095000 | 948975550 | 21700 | 21750 | 21800 | 21700 | 521 |
| 598 | 20240416 | 094900 | 937643800 | 21750 | 21750 | 21750 | 21750 | 29 |
| 599 | 20240416 | 094800 | 937013050 | 21700 | 21700 | 21700 | 21700 | 571 |
| 600 | 20240416 | 094700 | 924622350 | 21700 | 21750 | 21750 | 21650 | 317 |
| 601 | 20240416 | 094600 | 917749600 | 21750 | 21750 | 21750 | 21750 | 130 |
| 602 | 20240416 | 094500 | 914922100 | 21800 | 21650 | 21800 | 21650 | 1932 |
| 603 | 20240416 | 094400 | 872975950 | 21650 | 21650 | 21650 | 21650 | 75 |
| 604 | 20240416 | 094300 | 871352200 | 21650 | 21700 | 21700 | 21600 | 246 |
| 605 | 20240416 | 094200 | 866016400 | 21650 | 21650 | 21650 | 21650 | 116 |
| 606 | 20240416 | 094100 | 863505000 | 21700 | 21700 | 21700 | 21700 | 98 |
| 607 | 20240416 | 094000 | 861378400 | 21600 | 21600 | 21650 | 21600 | 23 |
| 608 | 20240416 | 093900 | 860881550 | 21600 | 21650 | 21650 | 21600 | 119 |
| 609 | 20240416 | 093800 | 858305350 | 21650 | 21600 | 21700 | 21600 | 567 |
| 610 | 20240416 | 093700 | 846020250 | 21600 | 21650 | 21650 | 21550 | 335 |
| 611 | 20240416 | 093600 | 838789950 | 21650 | 21700 | 21700 | 21650 | 82 |
| 612 | 20240416 | 093500 | 837013050 | 21700 | 21700 | 21700 | 21700 | 4 |
| 613 | 20240416 | 093400 | 836926250 | 21700 | 21600 | 21700 | 21600 | 621 |
| 614 | 20240416 | 093300 | 823507650 | 21650 | 21650 | 21700 | 21600 | 277 |
| 615 | 20240416 | 093200 | 817509400 | 21650 | 21750 | 21750 | 21650 | 503 |
| 616 | 20240416 | 093100 | 806580900 | 21800 | 21800 | 21800 | 21750 | 135 |
| 617 | 20240416 | 093000 | 803643900 | 21800 | 21750 | 21800 | 21750 | 351 |
| 618 | 20240416 | 092900 | 795999900 | 21650 | 21650 | 21700 | 21650 | 460 |
| 619 | 20240416 | 092800 | 786019000 | 21650 | 21650 | 21650 | 21650 | 158 |
| 620 | 20240416 | 092700 | 782598300 | 21650 | 21700 | 21700 | 21650 | 733 |
| 621 | 20240416 | 092600 | 766705150 | 21650 | 21650 | 21650 | 21600 | 50 |
| 622 | 20240416 | 092500 | 765622900 | 21650 | 21650 | 21650 | 21650 | 36 |
| 623 | 20240416 | 092400 | 764843500 | 21650 | 21600 | 21650 | 21600 | 257 |
| 624 | 20240416 | 092300 | 759290850 | 21550 | 21500 | 21600 | 21500 | 247 |
| 625 | 20240416 | 092200 | 753978500 | 21500 | 21500 | 21600 | 21350 | 4050 |
| 626 | 20240416 | 092100 | 667059450 | 21550 | 21550 | 21600 | 21500 | 1544 |
| 627 | 20240416 | 092000 | 633831000 | 21600 | 21750 | 21800 | 21550 | 1473 |
| 628 | 20240416 | 091900 | 602026400 | 21750 | 21750 | 21750 | 21750 | 9 |
| 629 | 20240416 | 091800 | 601830650 | 21750 | 21800 | 21800 | 21700 | 223 |
| 630 | 20240416 | 091700 | 596979000 | 21800 | 21700 | 21800 | 21700 | 379 |
| 631 | 20240416 | 091600 | 588741100 | 21600 | 21750 | 21750 | 21550 | 2668 |
| 632 | 20240416 | 091500 | 531036550 | 21850 | 21800 | 21850 | 21650 | 418 |
| 633 | 20240416 | 091400 | 521954900 | 21800 | 21750 | 21850 | 21600 | 817 |
| 634 | 20240416 | 091300 | 504222950 | 21700 | 21800 | 21800 | 21700 | 2589 |
| 635 | 20240416 | 091200 | 447872400 | 21850 | 21850 | 21900 | 21850 | 242 |
| 636 | 20240416 | 091100 | 442583700 | 21850 | 21800 | 21900 | 21700 | 702 |
| 637 | 20240416 | 091000 | 427278050 | 21750 | 21800 | 21800 | 21600 | 1067 |
| 638 | 20240416 | 090900 | 404078300 | 21850 | 21900 | 21950 | 21850 | 702 |
| 639 | 20240416 | 090800 | 388701200 | 21950 | 21600 | 21950 | 21600 | 1591 |
| 640 | 20240416 | 090700 | 353931400 | 21600 | 21800 | 21850 | 21500 | 3443 |
| 641 | 20240416 | 090600 | 279372700 | 21800 | 21800 | 21850 | 21800 | 304 |
| 642 | 20240416 | 090500 | 272745400 | 21850 | 21800 | 21850 | 21800 | 295 |
| 643 | 20240416 | 090400 | 266309150 | 21800 | 21900 | 21900 | 21800 | 917 |
| 644 | 20240416 | 090300 | 246279850 | 21950 | 21950 | 22000 | 21850 | 1407 |
| 645 | 20240416 | 090200 | 215482500 | 22000 | 21800 | 22050 | 21800 | 2619 |
| 646 | 20240416 | 090100 | 157939450 | 21850 | 21750 | 22000 | 21600 | 2858 |
| 647 | 20240416 | 090000 | 95615000 | 22000 | 21550 | 22100 | 21550 | 4188 |