34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240415 | 194900 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 9331 |
| 3 | 20240415 | 194800 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 4 | 20240415 | 194700 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 5 | 20240415 | 194600 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 6 | 20240415 | 194500 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 7 | 20240415 | 194400 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 8 | 20240415 | 194300 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 9 | 20240415 | 194200 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 10 | 20240415 | 194100 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 11 | 20240415 | 194000 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 12 | 20240415 | 193900 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 13 | 20240415 | 193800 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 14 | 20240415 | 193700 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 15 | 20240415 | 193600 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 16 | 20240415 | 193500 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 17 | 20240415 | 193400 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 18 | 20240415 | 193300 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 19 | 20240415 | 193200 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 20 | 20240415 | 193100 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 21 | 20240415 | 193000 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 22 | 20240415 | 192900 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 23 | 20240415 | 192800 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 24 | 20240415 | 192700 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 25 | 20240415 | 192600 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 26 | 20240415 | 192500 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 27 | 20240415 | 192400 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 28 | 20240415 | 192300 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 29 | 20240415 | 192200 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 30 | 20240415 | 192100 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 31 | 20240415 | 192000 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 32 | 20240415 | 191900 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 9331 |
| 33 | 20240415 | 191800 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 34 | 20240415 | 191700 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 35 | 20240415 | 191600 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 36 | 20240415 | 191500 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 37 | 20240415 | 191400 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 38 | 20240415 | 191300 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 39 | 20240415 | 191200 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 40 | 20240415 | 191100 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 41 | 20240415 | 191000 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 42 | 20240415 | 190900 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 43 | 20240415 | 190800 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 44 | 20240415 | 190700 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 45 | 20240415 | 190600 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 46 | 20240415 | 190500 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 47 | 20240415 | 190400 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 48 | 20240415 | 190300 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 49 | 20240415 | 190200 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 50 | 20240415 | 190100 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 51 | 20240415 | 190000 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 52 | 20240415 | 185900 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 53 | 20240415 | 185800 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 54 | 20240415 | 185700 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 55 | 20240415 | 185600 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 56 | 20240415 | 185500 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 57 | 20240415 | 185400 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 58 | 20240415 | 185300 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 59 | 20240415 | 185200 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 60 | 20240415 | 185100 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 61 | 20240415 | 185000 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 62 | 20240415 | 184900 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 9331 |
| 63 | 20240415 | 184800 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 64 | 20240415 | 184700 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 65 | 20240415 | 184600 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 66 | 20240415 | 184500 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 67 | 20240415 | 184400 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 68 | 20240415 | 184300 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 69 | 20240415 | 184200 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 70 | 20240415 | 184100 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 71 | 20240415 | 184000 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 72 | 20240415 | 183900 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 73 | 20240415 | 183800 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 74 | 20240415 | 183700 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 75 | 20240415 | 183600 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 76 | 20240415 | 183500 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 77 | 20240415 | 183400 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 78 | 20240415 | 183300 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 79 | 20240415 | 183200 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 80 | 20240415 | 183100 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 81 | 20240415 | 183000 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 82 | 20240415 | 182900 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 83 | 20240415 | 182800 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 84 | 20240415 | 182700 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 85 | 20240415 | 182600 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 86 | 20240415 | 182500 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 87 | 20240415 | 182400 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 88 | 20240415 | 182300 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 89 | 20240415 | 182200 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 90 | 20240415 | 182100 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 91 | 20240415 | 182000 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 92 | 20240415 | 181900 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 9331 |
| 93 | 20240415 | 181800 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 94 | 20240415 | 181700 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 95 | 20240415 | 181600 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 96 | 20240415 | 181500 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 97 | 20240415 | 181400 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 98 | 20240415 | 181300 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 99 | 20240415 | 181200 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 100 | 20240415 | 181100 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 101 | 20240415 | 181000 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 102 | 20240415 | 180900 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 103 | 20240415 | 180800 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 104 | 20240415 | 180700 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 105 | 20240415 | 180600 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 106 | 20240415 | 180500 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 107 | 20240415 | 180400 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 108 | 20240415 | 180300 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 109 | 20240415 | 180200 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 110 | 20240415 | 180100 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 111 | 20240415 | 180000 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 112 | 20240415 | 175900 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 113 | 20240415 | 175800 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 114 | 20240415 | 175700 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 115 | 20240415 | 175600 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 116 | 20240415 | 175500 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 117 | 20240415 | 175400 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 118 | 20240415 | 175300 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 119 | 20240415 | 175200 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 120 | 20240415 | 175100 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 121 | 20240415 | 175000 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 122 | 20240415 | 174900 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 9331 |
| 123 | 20240415 | 174800 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 124 | 20240415 | 174700 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 125 | 20240415 | 174600 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 126 | 20240415 | 174500 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 127 | 20240415 | 174400 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 128 | 20240415 | 174300 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 129 | 20240415 | 174200 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 130 | 20240415 | 174100 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 131 | 20240415 | 174000 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 132 | 20240415 | 173900 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 133 | 20240415 | 173800 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 134 | 20240415 | 173700 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 135 | 20240415 | 173600 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 136 | 20240415 | 173500 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 137 | 20240415 | 173400 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 138 | 20240415 | 173300 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 139 | 20240415 | 173200 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 140 | 20240415 | 173100 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 141 | 20240415 | 173000 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 142 | 20240415 | 172900 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 143 | 20240415 | 172800 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 144 | 20240415 | 172700 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 145 | 20240415 | 172600 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 146 | 20240415 | 172500 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 147 | 20240415 | 172400 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 148 | 20240415 | 172300 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 149 | 20240415 | 172200 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 150 | 20240415 | 172100 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 151 | 20240415 | 172000 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 152 | 20240415 | 171900 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 9331 |
| 153 | 20240415 | 171800 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 154 | 20240415 | 171700 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 155 | 20240415 | 171600 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 156 | 20240415 | 171500 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 157 | 20240415 | 171400 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 158 | 20240415 | 171300 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 159 | 20240415 | 171200 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 160 | 20240415 | 171100 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 161 | 20240415 | 171000 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 162 | 20240415 | 170900 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 163 | 20240415 | 170800 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 164 | 20240415 | 170700 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 165 | 20240415 | 170600 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 166 | 20240415 | 170500 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 167 | 20240415 | 170400 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 168 | 20240415 | 170300 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 169 | 20240415 | 170200 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 170 | 20240415 | 170100 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 171 | 20240415 | 170000 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 172 | 20240415 | 165900 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 173 | 20240415 | 165800 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 174 | 20240415 | 165700 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 175 | 20240415 | 165600 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 176 | 20240415 | 165500 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 177 | 20240415 | 165400 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 178 | 20240415 | 165300 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 179 | 20240415 | 165200 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 180 | 20240415 | 165100 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 181 | 20240415 | 165000 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 182 | 20240415 | 164900 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 9331 |
| 183 | 20240415 | 164800 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 184 | 20240415 | 164700 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 185 | 20240415 | 164600 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 186 | 20240415 | 164500 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 187 | 20240415 | 164400 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 188 | 20240415 | 164300 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 189 | 20240415 | 164200 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 190 | 20240415 | 164100 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 191 | 20240415 | 164000 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 192 | 20240415 | 163900 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 193 | 20240415 | 163800 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 194 | 20240415 | 163700 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 195 | 20240415 | 163600 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 196 | 20240415 | 163500 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 197 | 20240415 | 163400 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 198 | 20240415 | 163300 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 199 | 20240415 | 163200 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 200 | 20240415 | 163100 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 201 | 20240415 | 163000 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 202 | 20240415 | 162900 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 203 | 20240415 | 162800 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 204 | 20240415 | 162700 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 205 | 20240415 | 162600 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 206 | 20240415 | 162500 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 207 | 20240415 | 162400 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 208 | 20240415 | 162300 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 209 | 20240415 | 162200 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 210 | 20240415 | 162100 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 211 | 20240415 | 162000 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 212 | 20240415 | 161900 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 9331 |
| 213 | 20240415 | 161800 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 214 | 20240415 | 161700 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 215 | 20240415 | 161600 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 216 | 20240415 | 161500 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 217 | 20240415 | 161400 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 218 | 20240415 | 161300 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 219 | 20240415 | 161200 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 220 | 20240415 | 161100 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 221 | 20240415 | 161000 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 222 | 20240415 | 160900 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 223 | 20240415 | 160800 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 224 | 20240415 | 160700 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 225 | 20240415 | 160600 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 226 | 20240415 | 160500 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 227 | 20240415 | 160400 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 228 | 20240415 | 160300 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 229 | 20240415 | 160200 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 230 | 20240415 | 160100 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 231 | 20240415 | 160000 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 232 | 20240415 | 155900 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 233 | 20240415 | 155800 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 234 | 20240415 | 155700 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 235 | 20240415 | 155600 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 236 | 20240415 | 155500 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 237 | 20240415 | 155400 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 238 | 20240415 | 155300 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 239 | 20240415 | 155200 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 240 | 20240415 | 155100 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 241 | 20240415 | 155000 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 242 | 20240415 | 154900 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 9331 |
| 243 | 20240415 | 154800 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 244 | 20240415 | 154700 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 245 | 20240415 | 154600 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 246 | 20240415 | 154500 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 247 | 20240415 | 154400 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 248 | 20240415 | 154300 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 249 | 20240415 | 154200 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 250 | 20240415 | 154100 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 251 | 20240415 | 154000 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 252 | 20240415 | 153900 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 253 | 20240415 | 153800 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 254 | 20240415 | 153700 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 255 | 20240415 | 153600 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 256 | 20240415 | 153500 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 257 | 20240415 | 153400 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 258 | 20240415 | 153300 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 259 | 20240415 | 153200 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 260 | 20240415 | 153100 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 261 | 20240415 | 153000 | 4301983900 | 21800 | 21800 | 21800 | 21800 | 9331 |
| 262 | 20240415 | 152900 | 4098568100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 263 | 20240415 | 152800 | 4098568100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 264 | 20240415 | 152700 | 4098568100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 265 | 20240415 | 152600 | 4098568100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 266 | 20240415 | 152500 | 4098568100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 267 | 20240415 | 152400 | 4098568100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 268 | 20240415 | 152300 | 4098568100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 269 | 20240415 | 152200 | 4098568100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 270 | 20240415 | 152100 | 4098568100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 271 | 20240415 | 152000 | 4098568100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 272 | 20240415 | 151900 | 4098568100 | 21750 | 21650 | 21750 | 21650 | 1614 |
| 273 | 20240415 | 151800 | 4063540400 | 21700 | 21650 | 21700 | 21650 | 643 |
| 274 | 20240415 | 151700 | 4049616450 | 21650 | 21650 | 21700 | 21650 | 61 |
| 275 | 20240415 | 151600 | 4048293350 | 21650 | 21700 | 21700 | 21650 | 150 |
| 276 | 20240415 | 151500 | 4045040350 | 21700 | 21650 | 21700 | 21650 | 845 |
| 277 | 20240415 | 151400 | 4026704200 | 21700 | 21650 | 21700 | 21650 | 1619 |
| 278 | 20240415 | 151300 | 3991652550 | 21600 | 21600 | 21650 | 21600 | 41 |
| 279 | 20240415 | 151200 | 3990766850 | 21600 | 21600 | 21600 | 21550 | 2016 |
| 280 | 20240415 | 151100 | 3947284100 | 21600 | 21650 | 21650 | 21600 | 281 |
| 281 | 20240415 | 151000 | 3941201500 | 21600 | 21600 | 21650 | 21600 | 243 |
| 282 | 20240415 | 150900 | 3935949150 | 21600 | 21600 | 21600 | 21550 | 2198 |
| 283 | 20240415 | 150800 | 3888473400 | 21600 | 21600 | 21600 | 21600 | 1223 |
| 284 | 20240415 | 150700 | 3862056600 | 21600 | 21600 | 21600 | 21550 | 3813 |
| 285 | 20240415 | 150600 | 3779700150 | 21600 | 21600 | 21650 | 21550 | 1129 |
| 286 | 20240415 | 150500 | 3755319850 | 21600 | 21650 | 21650 | 21600 | 3397 |
| 287 | 20240415 | 150400 | 3681917300 | 21650 | 21650 | 21650 | 21600 | 3358 |
| 288 | 20240415 | 150300 | 3609313250 | 21650 | 21650 | 21700 | 21650 | 1632 |
| 289 | 20240415 | 150200 | 3573980400 | 21650 | 21650 | 21650 | 21600 | 648 |
| 290 | 20240415 | 150100 | 3559953950 | 21600 | 21650 | 21650 | 21600 | 481 |
| 291 | 20240415 | 150000 | 3549541350 | 21650 | 21650 | 21700 | 21650 | 1533 |
| 292 | 20240415 | 145900 | 3516281550 | 21650 | 21700 | 21700 | 21650 | 5260 |
| 293 | 20240415 | 145800 | 3402278100 | 21700 | 21700 | 21700 | 21700 | 13 |
| 294 | 20240415 | 145700 | 3401996000 | 21700 | 21750 | 21750 | 21700 | 631 |
| 295 | 20240415 | 145600 | 3388303250 | 21700 | 21700 | 21750 | 21700 | 171 |
| 296 | 20240415 | 145500 | 3384591800 | 21750 | 21700 | 21750 | 21700 | 221 |
| 297 | 20240415 | 145400 | 3379796050 | 21750 | 21700 | 21750 | 21700 | 795 |
| 298 | 20240415 | 145300 | 3362544500 | 21700 | 21750 | 21750 | 21700 | 572 |
| 299 | 20240415 | 145200 | 3350126750 | 21750 | 21750 | 21750 | 21750 | 459 |
| 300 | 20240415 | 145100 | 3340143500 | 21750 | 21750 | 21750 | 21750 | 386 |
| 301 | 20240415 | 145000 | 3331748000 | 21750 | 21750 | 21750 | 21700 | 109 |
| 302 | 20240415 | 144900 | 3329378750 | 21750 | 21750 | 21750 | 21700 | 387 |
| 303 | 20240415 | 144800 | 3320966500 | 21700 | 21700 | 21700 | 21700 | 432 |
| 304 | 20240415 | 144700 | 3311592100 | 21700 | 21700 | 21750 | 21700 | 31 |
| 305 | 20240415 | 144600 | 3310919350 | 21750 | 21750 | 21750 | 21750 | 143 |
| 306 | 20240415 | 144500 | 3307809100 | 21750 | 21700 | 21750 | 21700 | 461 |
| 307 | 20240415 | 144400 | 3297805350 | 21700 | 21750 | 21750 | 21700 | 562 |
| 308 | 20240415 | 144300 | 3285609850 | 21700 | 21700 | 21700 | 21700 | 198 |
| 309 | 20240415 | 144200 | 3281313250 | 21700 | 21700 | 21750 | 21700 | 314 |
| 310 | 20240415 | 144100 | 3274498850 | 21750 | 21700 | 21750 | 21700 | 724 |
| 311 | 20240415 | 144000 | 3258763600 | 21700 | 21750 | 21750 | 21700 | 320 |
| 312 | 20240415 | 143900 | 3251815000 | 21750 | 21750 | 21750 | 21750 | 117 |
| 313 | 20240415 | 143800 | 3249270250 | 21750 | 21750 | 21750 | 21750 | 53 |
| 314 | 20240415 | 143700 | 3248117500 | 21750 | 21700 | 21750 | 21700 | 507 |
| 315 | 20240415 | 143600 | 3237115350 | 21700 | 21700 | 21700 | 21700 | 0 |
| 316 | 20240415 | 143500 | 3237115350 | 21700 | 21750 | 21750 | 21700 | 102 |
| 317 | 20240415 | 143400 | 3234901900 | 21700 | 21750 | 21750 | 21700 | 247 |
| 318 | 20240415 | 143300 | 3229541500 | 21750 | 21750 | 21750 | 21750 | 66 |
| 319 | 20240415 | 143200 | 3228106000 | 21750 | 21750 | 21750 | 21750 | 68 |
| 320 | 20240415 | 143100 | 3226627000 | 21750 | 21750 | 21750 | 21750 | 63 |
| 321 | 20240415 | 143000 | 3225256750 | 21750 | 21750 | 21750 | 21750 | 388 |
| 322 | 20240415 | 142900 | 3216817750 | 21750 | 21800 | 21800 | 21750 | 37 |
| 323 | 20240415 | 142800 | 3216012750 | 21750 | 21800 | 21800 | 21750 | 114 |
| 324 | 20240415 | 142700 | 3213530600 | 21800 | 21800 | 21800 | 21750 | 232 |
| 325 | 20240415 | 142600 | 3208484300 | 21800 | 21800 | 21800 | 21800 | 2 |
| 326 | 20240415 | 142500 | 3208440700 | 21800 | 21800 | 21800 | 21800 | 67 |
| 327 | 20240415 | 142400 | 3206980100 | 21800 | 21850 | 21850 | 21800 | 569 |
| 328 | 20240415 | 142300 | 3194575800 | 21850 | 21800 | 21850 | 21800 | 206 |
| 329 | 20240415 | 142200 | 3190084800 | 21800 | 21850 | 21850 | 21800 | 198 |
| 330 | 20240415 | 142100 | 3185765250 | 21850 | 21750 | 21850 | 21750 | 1755 |
| 331 | 20240415 | 142000 | 3147481700 | 21750 | 21750 | 21800 | 21750 | 121 |
| 332 | 20240415 | 141900 | 3144847300 | 21750 | 21750 | 21750 | 21750 | 50 |
| 333 | 20240415 | 141800 | 3143759800 | 21800 | 21800 | 21800 | 21750 | 157 |
| 334 | 20240415 | 141700 | 3140344900 | 21750 | 21800 | 21800 | 21750 | 253 |
| 335 | 20240415 | 141600 | 3134839500 | 21800 | 21750 | 21800 | 21750 | 31 |
| 336 | 20240415 | 141500 | 3134165200 | 21750 | 21800 | 21800 | 21750 | 417 |
| 337 | 20240415 | 141400 | 3125092750 | 21800 | 21750 | 21800 | 21750 | 56 |
| 338 | 20240415 | 141300 | 3123874700 | 21750 | 21700 | 21750 | 21700 | 1298 |
| 339 | 20240415 | 141200 | 3095643250 | 21700 | 21700 | 21700 | 21700 | 137 |
| 340 | 20240415 | 141100 | 3092670350 | 21700 | 21750 | 21750 | 21700 | 230 |
| 341 | 20240415 | 141000 | 3087679250 | 21750 | 21750 | 21750 | 21700 | 9 |
| 342 | 20240415 | 140900 | 3087483600 | 21750 | 21750 | 21750 | 21700 | 175 |
| 343 | 20240415 | 140800 | 3083685300 | 21750 | 21750 | 21750 | 21750 | 14 |
| 344 | 20240415 | 140700 | 3083380800 | 21750 | 21750 | 21750 | 21700 | 112 |
| 345 | 20240415 | 140600 | 3080946550 | 21700 | 21700 | 21700 | 21700 | 49 |
| 346 | 20240415 | 140500 | 3079883250 | 21700 | 21700 | 21700 | 21700 | 258 |
| 347 | 20240415 | 140400 | 3074284650 | 21700 | 21700 | 21700 | 21700 | 76 |
| 348 | 20240415 | 140300 | 3072635450 | 21700 | 21700 | 21700 | 21700 | 113 |
| 349 | 20240415 | 140200 | 3070183350 | 21700 | 21700 | 21700 | 21650 | 385 |
| 350 | 20240415 | 140100 | 3061829050 | 21700 | 21750 | 21750 | 21700 | 278 |
| 351 | 20240415 | 140000 | 3055796350 | 21700 | 21700 | 21750 | 21700 | 144 |
| 352 | 20240415 | 135900 | 3052671450 | 21750 | 21700 | 21750 | 21700 | 257 |
| 353 | 20240415 | 135800 | 3047091750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 354 | 20240415 | 135700 | 3047091750 | 21700 | 21700 | 21700 | 21700 | 236 |
| 355 | 20240415 | 135600 | 3041970550 | 21700 | 21700 | 21750 | 21650 | 935 |
| 356 | 20240415 | 135500 | 3021702150 | 21700 | 21700 | 21700 | 21700 | 32 |
| 357 | 20240415 | 135400 | 3021007750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 358 | 20240415 | 135300 | 3021007750 | 21700 | 21700 | 21700 | 21700 | 122 |
| 359 | 20240415 | 135200 | 3018360350 | 21700 | 21700 | 21700 | 21700 | 805 |
| 360 | 20240415 | 135100 | 3000891850 | 21650 | 21650 | 21650 | 21650 | 0 |
| 361 | 20240415 | 135000 | 3000891850 | 21650 | 21700 | 21700 | 21650 | 49 |
| 362 | 20240415 | 134900 | 2999830300 | 21700 | 21700 | 21700 | 21700 | 210 |
| 363 | 20240415 | 134800 | 2995273300 | 21700 | 21750 | 21750 | 21700 | 29 |
| 364 | 20240415 | 134700 | 2994643950 | 21700 | 21700 | 21700 | 21700 | 25 |
| 365 | 20240415 | 134600 | 2994101450 | 21750 | 21800 | 21800 | 21750 | 436 |
| 366 | 20240415 | 134500 | 2984606100 | 21800 | 21800 | 21800 | 21800 | 175 |
| 367 | 20240415 | 134400 | 2980791100 | 21800 | 21800 | 21800 | 21800 | 518 |
| 368 | 20240415 | 134300 | 2969498700 | 21800 | 21800 | 21800 | 21800 | 565 |
| 369 | 20240415 | 134200 | 2957181700 | 21800 | 21850 | 21850 | 21800 | 1209 |
| 370 | 20240415 | 134100 | 2930814450 | 21850 | 21800 | 21850 | 21800 | 1183 |
| 371 | 20240415 | 134000 | 2904997550 | 21800 | 21700 | 21800 | 21700 | 1576 |
| 372 | 20240415 | 133900 | 2870756600 | 21650 | 21700 | 21700 | 21650 | 221 |
| 373 | 20240415 | 133800 | 2865962150 | 21650 | 21650 | 21650 | 21650 | 819 |
| 374 | 20240415 | 133700 | 2848230800 | 21600 | 21600 | 21600 | 21600 | 276 |
| 375 | 20240415 | 133600 | 2842269200 | 21600 | 21600 | 21600 | 21600 | 10 |
| 376 | 20240415 | 133500 | 2842053200 | 21600 | 21650 | 21650 | 21600 | 610 |
| 377 | 20240415 | 133400 | 2828872200 | 21600 | 21600 | 21650 | 21600 | 534 |
| 378 | 20240415 | 133300 | 2817332750 | 21600 | 21600 | 21600 | 21600 | 1170 |
| 379 | 20240415 | 133200 | 2792060750 | 21600 | 21600 | 21600 | 21600 | 214 |
| 380 | 20240415 | 133100 | 2787438350 | 21600 | 21600 | 21600 | 21600 | 350 |
| 381 | 20240415 | 133000 | 2779878350 | 21600 | 21650 | 21650 | 21600 | 229 |
| 382 | 20240415 | 132900 | 2774931900 | 21650 | 21600 | 21650 | 21600 | 7 |
| 383 | 20240415 | 132800 | 2774780400 | 21600 | 21600 | 21600 | 21600 | 37 |
| 384 | 20240415 | 132700 | 2773981200 | 21600 | 21600 | 21600 | 21600 | 404 |
| 385 | 20240415 | 132600 | 2765254800 | 21600 | 21650 | 21650 | 21600 | 1016 |
| 386 | 20240415 | 132500 | 2743309050 | 21600 | 21600 | 21650 | 21600 | 124 |
| 387 | 20240415 | 132400 | 2740627500 | 21650 | 21650 | 21650 | 21650 | 1 |
| 388 | 20240415 | 132300 | 2740605850 | 21600 | 21600 | 21600 | 21600 | 32 |
| 389 | 20240415 | 132200 | 2739914650 | 21600 | 21650 | 21650 | 21600 | 122 |
| 390 | 20240415 | 132100 | 2737273750 | 21600 | 21600 | 21600 | 21600 | 414 |
| 391 | 20240415 | 132000 | 2728331350 | 21650 | 21650 | 21650 | 21600 | 125 |
| 392 | 20240415 | 131900 | 2725625450 | 21650 | 21600 | 21650 | 21600 | 39 |
| 393 | 20240415 | 131800 | 2724782800 | 21600 | 21600 | 21600 | 21600 | 204 |
| 394 | 20240415 | 131700 | 2720376400 | 21650 | 21650 | 21650 | 21650 | 20 |
| 395 | 20240415 | 131600 | 2719943400 | 21600 | 21600 | 21600 | 21600 | 49 |
| 396 | 20240415 | 131500 | 2718885000 | 21600 | 21600 | 21600 | 21600 | 318 |
| 397 | 20240415 | 131400 | 2712016200 | 21600 | 21600 | 21600 | 21600 | 33 |
| 398 | 20240415 | 131300 | 2711303400 | 21650 | 21650 | 21650 | 21650 | 20 |
| 399 | 20240415 | 131200 | 2710870400 | 21600 | 21600 | 21600 | 21600 | 56 |
| 400 | 20240415 | 131100 | 2709660800 | 21650 | 21650 | 21650 | 21650 | 11 |
| 401 | 20240415 | 131000 | 2709422650 | 21650 | 21650 | 21650 | 21600 | 97 |
| 402 | 20240415 | 130900 | 2707326050 | 21650 | 21650 | 21650 | 21650 | 489 |
| 403 | 20240415 | 130800 | 2696739200 | 21700 | 21700 | 21700 | 21700 | 595 |
| 404 | 20240415 | 130700 | 2683827700 | 21650 | 21650 | 21650 | 21650 | 1025 |
| 405 | 20240415 | 130600 | 2661636450 | 21650 | 21650 | 21650 | 21650 | 1 |
| 406 | 20240415 | 130500 | 2661614800 | 21650 | 21650 | 21650 | 21600 | 239 |
| 407 | 20240415 | 130400 | 2656452200 | 21650 | 21650 | 21650 | 21650 | 64 |
| 408 | 20240415 | 130300 | 2655066600 | 21650 | 21600 | 21650 | 21600 | 54 |
| 409 | 20240415 | 130200 | 2653900100 | 21650 | 21650 | 21650 | 21650 | 3 |
| 410 | 20240415 | 130100 | 2653835150 | 21650 | 21650 | 21650 | 21600 | 124 |
| 411 | 20240415 | 130000 | 2651152900 | 21650 | 21650 | 21650 | 21600 | 83 |
| 412 | 20240415 | 125900 | 2649357550 | 21600 | 21650 | 21650 | 21600 | 129 |
| 413 | 20240415 | 125800 | 2646565850 | 21650 | 21600 | 21650 | 21600 | 55 |
| 414 | 20240415 | 125700 | 2645376650 | 21650 | 21650 | 21650 | 21650 | 3 |
| 415 | 20240415 | 125600 | 2645311700 | 21650 | 21600 | 21650 | 21600 | 316 |
| 416 | 20240415 | 125500 | 2638481100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 417 | 20240415 | 125400 | 2638481100 | 21650 | 21650 | 21650 | 21650 | 125 |
| 418 | 20240415 | 125300 | 2635774850 | 21600 | 21600 | 21600 | 21600 | 368 |
| 419 | 20240415 | 125200 | 2627826050 | 21550 | 21550 | 21550 | 21550 | 49 |
| 420 | 20240415 | 125100 | 2626770100 | 21550 | 21600 | 21600 | 21550 | 465 |
| 421 | 20240415 | 125000 | 2616736100 | 21600 | 21600 | 21600 | 21600 | 11 |
| 422 | 20240415 | 124900 | 2616498500 | 21600 | 21600 | 21600 | 21600 | 601 |
| 423 | 20240415 | 124800 | 2603516900 | 21600 | 21600 | 21600 | 21600 | 1279 |
| 424 | 20240415 | 124700 | 2575890500 | 21600 | 21600 | 21650 | 21600 | 1591 |
| 425 | 20240415 | 124600 | 2541461300 | 21600 | 21600 | 21650 | 21600 | 753 |
| 426 | 20240415 | 124500 | 2525191550 | 21600 | 21600 | 21600 | 21600 | 29 |
| 427 | 20240415 | 124400 | 2524565150 | 21600 | 21650 | 21650 | 21600 | 33 |
| 428 | 20240415 | 124300 | 2523852100 | 21600 | 21600 | 21600 | 21600 | 369 |
| 429 | 20240415 | 124200 | 2515881700 | 21600 | 21650 | 21650 | 21600 | 148 |
| 430 | 20240415 | 124100 | 2512684700 | 21600 | 21600 | 21600 | 21600 | 213 |
| 431 | 20240415 | 124000 | 2508083900 | 21600 | 21600 | 21650 | 21600 | 151 |
| 432 | 20240415 | 123900 | 2504819100 | 21650 | 21650 | 21650 | 21650 | 5 |
| 433 | 20240415 | 123800 | 2504710850 | 21600 | 21600 | 21600 | 21600 | 570 |
| 434 | 20240415 | 123700 | 2492398850 | 21600 | 21650 | 21650 | 21600 | 69 |
| 435 | 20240415 | 123600 | 2490908400 | 21650 | 21650 | 21650 | 21650 | 105 |
| 436 | 20240415 | 123500 | 2488635150 | 21650 | 21650 | 21650 | 21600 | 164 |
| 437 | 20240415 | 123400 | 2485092650 | 21600 | 21600 | 21600 | 21600 | 71 |
| 438 | 20240415 | 123300 | 2483559050 | 21650 | 21650 | 21650 | 21600 | 162 |
| 439 | 20240415 | 123200 | 2480056400 | 21650 | 21600 | 21650 | 21600 | 8 |
| 440 | 20240415 | 123100 | 2479883550 | 21650 | 21600 | 21650 | 21600 | 274 |
| 441 | 20240415 | 123000 | 2473963950 | 21600 | 21600 | 21600 | 21600 | 110 |
| 442 | 20240415 | 122900 | 2471587950 | 21550 | 21550 | 21550 | 21550 | 93 |
| 443 | 20240415 | 122800 | 2469583800 | 21550 | 21600 | 21600 | 21550 | 106 |
| 444 | 20240415 | 122700 | 2467297250 | 21600 | 21600 | 21650 | 21550 | 512 |
| 445 | 20240415 | 122600 | 2456234800 | 21600 | 21650 | 21650 | 21600 | 38 |
| 446 | 20240415 | 122500 | 2455413600 | 21600 | 21600 | 21600 | 21600 | 188 |
| 447 | 20240415 | 122400 | 2451352800 | 21600 | 21650 | 21650 | 21600 | 447 |
| 448 | 20240415 | 122300 | 2441697550 | 21600 | 21600 | 21600 | 21600 | 72 |
| 449 | 20240415 | 122200 | 2440142350 | 21600 | 21550 | 21650 | 21550 | 467 |
| 450 | 20240415 | 122100 | 2430056950 | 21550 | 21550 | 21600 | 21550 | 596 |
| 451 | 20240415 | 122000 | 2417206200 | 21600 | 21550 | 21600 | 21550 | 551 |
| 452 | 20240415 | 121900 | 2405332100 | 21600 | 21550 | 21600 | 21550 | 230 |
| 453 | 20240415 | 121800 | 2400372950 | 21600 | 21600 | 21600 | 21600 | 0 |
| 454 | 20240415 | 121700 | 2400372950 | 21600 | 21600 | 21600 | 21600 | 715 |
| 455 | 20240415 | 121600 | 2384928950 | 21550 | 21600 | 21600 | 21550 | 5 |
| 456 | 20240415 | 121500 | 2384821150 | 21550 | 21600 | 21600 | 21550 | 108 |
| 457 | 20240415 | 121400 | 2382493250 | 21550 | 21550 | 21600 | 21550 | 156 |
| 458 | 20240415 | 121300 | 2379124200 | 21600 | 21600 | 21600 | 21600 | 286 |
| 459 | 20240415 | 121200 | 2372946600 | 21550 | 21600 | 21600 | 21550 | 591 |
| 460 | 20240415 | 121100 | 2360208500 | 21550 | 21600 | 21650 | 21550 | 811 |
| 461 | 20240415 | 121000 | 2342696600 | 21600 | 21650 | 21650 | 21600 | 165 |
| 462 | 20240415 | 120900 | 2339132550 | 21600 | 21600 | 21600 | 21600 | 205 |
| 463 | 20240415 | 120800 | 2334704550 | 21600 | 21600 | 21600 | 21550 | 20 |
| 464 | 20240415 | 120700 | 2334272600 | 21550 | 21550 | 21550 | 21550 | 14 |
| 465 | 20240415 | 120600 | 2333970900 | 21650 | 21600 | 21650 | 21550 | 365 |
| 466 | 20240415 | 120500 | 2326101550 | 21600 | 21600 | 21600 | 21600 | 190 |
| 467 | 20240415 | 120400 | 2321997550 | 21600 | 21600 | 21600 | 21600 | 550 |
| 468 | 20240415 | 120300 | 2310117550 | 21600 | 21600 | 21600 | 21550 | 990 |
| 469 | 20240415 | 120200 | 2288736650 | 21600 | 21600 | 21600 | 21600 | 12 |
| 470 | 20240415 | 120100 | 2288477450 | 21600 | 21550 | 21600 | 21550 | 88 |
| 471 | 20240415 | 120000 | 2286578400 | 21550 | 21550 | 21550 | 21550 | 34 |
| 472 | 20240415 | 115900 | 2285845700 | 21600 | 21550 | 21600 | 21550 | 42 |
| 473 | 20240415 | 115800 | 2284940000 | 21600 | 21600 | 21600 | 21600 | 263 |
| 474 | 20240415 | 115700 | 2279259200 | 21600 | 21600 | 21600 | 21600 | 30 |
| 475 | 20240415 | 115600 | 2278611200 | 21600 | 21550 | 21600 | 21550 | 415 |
| 476 | 20240415 | 115500 | 2269655750 | 21550 | 21550 | 21550 | 21550 | 6 |
| 477 | 20240415 | 115400 | 2269526450 | 21550 | 21550 | 21600 | 21550 | 581 |
| 478 | 20240415 | 115300 | 2256984700 | 21600 | 21550 | 21600 | 21550 | 229 |
| 479 | 20240415 | 115200 | 2252049100 | 21600 | 21550 | 21600 | 21550 | 38 |
| 480 | 20240415 | 115100 | 2251230150 | 21600 | 21600 | 21600 | 21600 | 132 |
| 481 | 20240415 | 115000 | 2248378950 | 21600 | 21550 | 21600 | 21500 | 1465 |
| 482 | 20240415 | 114900 | 2216817600 | 21550 | 21550 | 21550 | 21550 | 110 |
| 483 | 20240415 | 114800 | 2214447100 | 21600 | 21550 | 21600 | 21550 | 2328 |
| 484 | 20240415 | 114700 | 2164278600 | 21550 | 21550 | 21600 | 21550 | 5788 |
| 485 | 20240415 | 114600 | 2039547100 | 21550 | 21600 | 21600 | 21550 | 336 |
| 486 | 20240415 | 114500 | 2032306250 | 21550 | 21550 | 21550 | 21550 | 29 |
| 487 | 20240415 | 114400 | 2031681300 | 21600 | 21550 | 21600 | 21550 | 33 |
| 488 | 20240415 | 114300 | 2030970050 | 21550 | 21550 | 21600 | 21550 | 1080 |
| 489 | 20240415 | 114200 | 2007695950 | 21550 | 21550 | 21550 | 21550 | 1 |
| 490 | 20240415 | 114100 | 2007674400 | 21550 | 21600 | 21600 | 21550 | 73 |
| 491 | 20240415 | 114000 | 2006097850 | 21550 | 21600 | 21600 | 21550 | 244 |
| 492 | 20240415 | 113900 | 2000830500 | 21550 | 21600 | 21600 | 21550 | 28 |
| 493 | 20240415 | 113800 | 2000225750 | 21600 | 21600 | 21600 | 21550 | 119 |
| 494 | 20240415 | 113700 | 1997658500 | 21600 | 21600 | 21600 | 21600 | 9 |
| 495 | 20240415 | 113600 | 1997464100 | 21600 | 21600 | 21600 | 21600 | 142 |
| 496 | 20240415 | 113500 | 1994396900 | 21550 | 21600 | 21600 | 21550 | 482 |
| 497 | 20240415 | 113400 | 1983986700 | 21600 | 21650 | 21650 | 21600 | 129 |
| 498 | 20240415 | 113300 | 1981198900 | 21600 | 21650 | 21650 | 21600 | 424 |
| 499 | 20240415 | 113200 | 1972040250 | 21650 | 21650 | 21650 | 21600 | 249 |
| 500 | 20240415 | 113100 | 1966651450 | 21650 | 21600 | 21650 | 21600 | 456 |
| 501 | 20240415 | 113000 | 1956801550 | 21650 | 21650 | 21650 | 21650 | 127 |
| 502 | 20240415 | 112900 | 1954052000 | 21600 | 21600 | 21600 | 21600 | 91 |
| 503 | 20240415 | 112800 | 1952086400 | 21600 | 21600 | 21600 | 21600 | 537 |
| 504 | 20240415 | 112700 | 1940487200 | 21600 | 21600 | 21650 | 21600 | 68 |
| 505 | 20240415 | 112600 | 1939017250 | 21650 | 21650 | 21650 | 21650 | 7 |
| 506 | 20240415 | 112500 | 1938865700 | 21600 | 21600 | 21600 | 21600 | 201 |
| 507 | 20240415 | 112400 | 1934524100 | 21600 | 21600 | 21600 | 21600 | 88 |
| 508 | 20240415 | 112300 | 1932623300 | 21650 | 21600 | 21650 | 21600 | 25 |
| 509 | 20240415 | 112200 | 1932083050 | 21600 | 21600 | 21650 | 21600 | 111 |
| 510 | 20240415 | 112100 | 1929682800 | 21600 | 21650 | 21650 | 21600 | 291 |
| 511 | 20240415 | 112000 | 1923391200 | 21650 | 21650 | 21650 | 21600 | 36 |
| 512 | 20240415 | 111900 | 1922613400 | 21650 | 21650 | 21650 | 21650 | 126 |
| 513 | 20240415 | 111800 | 1919885500 | 21600 | 21600 | 21600 | 21600 | 440 |
| 514 | 20240415 | 111700 | 1910381500 | 21600 | 21650 | 21650 | 21600 | 243 |
| 515 | 20240415 | 111600 | 1905129600 | 21650 | 21650 | 21650 | 21600 | 92 |
| 516 | 20240415 | 111500 | 1903142000 | 21650 | 21650 | 21650 | 21600 | 250 |
| 517 | 20240415 | 111400 | 1897739850 | 21650 | 21650 | 21650 | 21600 | 89 |
| 518 | 20240415 | 111300 | 1895813100 | 21650 | 21650 | 21650 | 21600 | 248 |
| 519 | 20240415 | 111200 | 1890449250 | 21650 | 21650 | 21650 | 21650 | 5 |
| 520 | 20240415 | 111100 | 1890341000 | 21650 | 21600 | 21650 | 21600 | 142 |
| 521 | 20240415 | 111000 | 1887270400 | 21650 | 21650 | 21650 | 21600 | 142 |
| 522 | 20240415 | 110900 | 1884202800 | 21600 | 21650 | 21650 | 21600 | 74 |
| 523 | 20240415 | 110800 | 1882601750 | 21650 | 21600 | 21650 | 21600 | 27 |
| 524 | 20240415 | 110700 | 1882018500 | 21600 | 21600 | 21600 | 21600 | 1 |
| 525 | 20240415 | 110600 | 1881996900 | 21600 | 21650 | 21650 | 21600 | 366 |
| 526 | 20240415 | 110500 | 1874087300 | 21650 | 21650 | 21650 | 21650 | 139 |
| 527 | 20240415 | 110400 | 1871077950 | 21650 | 21600 | 21650 | 21600 | 89 |
| 528 | 20240415 | 110300 | 1869154550 | 21650 | 21650 | 21650 | 21600 | 637 |
| 529 | 20240415 | 110200 | 1855367200 | 21600 | 21650 | 21650 | 21600 | 80 |
| 530 | 20240415 | 110100 | 1853636250 | 21600 | 21650 | 21650 | 21600 | 111 |
| 531 | 20240415 | 110000 | 1851234850 | 21600 | 21650 | 21650 | 21600 | 16 |
| 532 | 20240415 | 105900 | 1850889200 | 21650 | 21650 | 21650 | 21600 | 665 |
| 533 | 20240415 | 105800 | 1836523600 | 21650 | 21650 | 21650 | 21650 | 99 |
| 534 | 20240415 | 105700 | 1834380250 | 21650 | 21600 | 21650 | 21600 | 83 |
| 535 | 20240415 | 105600 | 1832587400 | 21600 | 21600 | 21650 | 21600 | 446 |
| 536 | 20240415 | 105500 | 1822950600 | 21600 | 21600 | 21600 | 21600 | 22 |
| 537 | 20240415 | 105400 | 1822475400 | 21600 | 21600 | 21650 | 21600 | 40 |
| 538 | 20240415 | 105300 | 1821611350 | 21600 | 21650 | 21650 | 21600 | 1953 |
| 539 | 20240415 | 105200 | 1779409100 | 21650 | 21700 | 21700 | 21650 | 200 |
| 540 | 20240415 | 105100 | 1775079050 | 21650 | 21650 | 21700 | 21650 | 66 |
| 541 | 20240415 | 105000 | 1773647500 | 21700 | 21650 | 21700 | 21600 | 307 |
| 542 | 20240415 | 104900 | 1767001650 | 21600 | 21650 | 21650 | 21600 | 704 |
| 543 | 20240415 | 104800 | 1751795150 | 21650 | 21650 | 21650 | 21600 | 1100 |
| 544 | 20240415 | 104700 | 1727981200 | 21650 | 21650 | 21700 | 21650 | 75 |
| 545 | 20240415 | 104600 | 1726357400 | 21650 | 21650 | 21650 | 21650 | 21 |
| 546 | 20240415 | 104500 | 1725902750 | 21650 | 21650 | 21700 | 21650 | 33 |
| 547 | 20240415 | 104400 | 1725188200 | 21650 | 21650 | 21700 | 21650 | 328 |
| 548 | 20240415 | 104300 | 1718086750 | 21700 | 21700 | 21700 | 21650 | 151 |
| 549 | 20240415 | 104200 | 1714811600 | 21700 | 21650 | 21700 | 21600 | 320 |
| 550 | 20240415 | 104100 | 1707887450 | 21600 | 21650 | 21650 | 21600 | 233 |
| 551 | 20240415 | 104000 | 1702843600 | 21650 | 21700 | 21700 | 21600 | 291 |
| 552 | 20240415 | 103900 | 1696532600 | 21650 | 21650 | 21650 | 21650 | 1870 |
| 553 | 20240415 | 103800 | 1656047100 | 21600 | 21600 | 21650 | 21600 | 410 |
| 554 | 20240415 | 103700 | 1647190300 | 21600 | 21600 | 21600 | 21600 | 24 |
| 555 | 20240415 | 103600 | 1646671900 | 21600 | 21600 | 21600 | 21600 | 142 |
| 556 | 20240415 | 103500 | 1643604700 | 21600 | 21600 | 21600 | 21600 | 44 |
| 557 | 20240415 | 103400 | 1642654300 | 21600 | 21650 | 21650 | 21600 | 2626 |
| 558 | 20240415 | 103300 | 1585932400 | 21600 | 21650 | 21650 | 21600 | 520 |
| 559 | 20240415 | 103200 | 1574699400 | 21650 | 21650 | 21650 | 21600 | 377 |
| 560 | 20240415 | 103100 | 1566537800 | 21650 | 21650 | 21650 | 21600 | 280 |
| 561 | 20240415 | 103000 | 1560476250 | 21650 | 21650 | 21650 | 21600 | 22 |
| 562 | 20240415 | 102900 | 1560000250 | 21600 | 21600 | 21600 | 21600 | 27 |
| 563 | 20240415 | 102800 | 1559417050 | 21600 | 21650 | 21650 | 21600 | 279 |
| 564 | 20240415 | 102700 | 1553380450 | 21700 | 21700 | 21700 | 21700 | 1 |
| 565 | 20240415 | 102600 | 1553358750 | 21650 | 21650 | 21650 | 21650 | 100 |
| 566 | 20240415 | 102500 | 1551193750 | 21650 | 21650 | 21650 | 21600 | 564 |
| 567 | 20240415 | 102400 | 1538991700 | 21650 | 21700 | 21700 | 21650 | 370 |
| 568 | 20240415 | 102300 | 1530980000 | 21650 | 21650 | 21650 | 21650 | 244 |
| 569 | 20240415 | 102200 | 1525697400 | 21700 | 21650 | 21700 | 21600 | 890 |
| 570 | 20240415 | 102100 | 1506403000 | 21650 | 21650 | 21650 | 21650 | 14 |
| 571 | 20240415 | 102000 | 1506099900 | 21600 | 21700 | 21750 | 21600 | 2114 |
| 572 | 20240415 | 101900 | 1460334950 | 21700 | 21700 | 21700 | 21700 | 182 |
| 573 | 20240415 | 101800 | 1456385550 | 21750 | 21700 | 21750 | 21700 | 22 |
| 574 | 20240415 | 101700 | 1455908100 | 21700 | 21700 | 21700 | 21700 | 562 |
| 575 | 20240415 | 101600 | 1443712700 | 21700 | 21750 | 21800 | 21700 | 390 |
| 576 | 20240415 | 101500 | 1435225750 | 21800 | 21800 | 21800 | 21750 | 87 |
| 577 | 20240415 | 101400 | 1433332650 | 21800 | 21800 | 21800 | 21800 | 16 |
| 578 | 20240415 | 101300 | 1432983850 | 21800 | 21800 | 21800 | 21750 | 104 |
| 579 | 20240415 | 101200 | 1430717800 | 21800 | 21800 | 21800 | 21750 | 73 |
| 580 | 20240415 | 101100 | 1429127450 | 21750 | 21800 | 21850 | 21750 | 1217 |
| 581 | 20240415 | 101000 | 1402617500 | 21800 | 21800 | 21800 | 21800 | 42 |
| 582 | 20240415 | 100900 | 1401701900 | 21850 | 21900 | 21900 | 21800 | 590 |
| 583 | 20240415 | 100800 | 1388810800 | 21900 | 21850 | 21900 | 21850 | 22 |
| 584 | 20240415 | 100700 | 1388330050 | 21850 | 21850 | 21850 | 21850 | 118 |
| 585 | 20240415 | 100600 | 1385751750 | 21850 | 21850 | 21900 | 21850 | 276 |
| 586 | 20240415 | 100500 | 1379720800 | 21850 | 21900 | 21900 | 21850 | 57 |
| 587 | 20240415 | 100400 | 1378473950 | 21900 | 21850 | 21900 | 21850 | 29 |
| 588 | 20240415 | 100300 | 1377839200 | 21900 | 21900 | 21900 | 21850 | 36 |
| 589 | 20240415 | 100200 | 1377051800 | 21900 | 21900 | 21900 | 21850 | 32 |
| 590 | 20240415 | 100100 | 1376351050 | 21900 | 21850 | 21900 | 21850 | 470 |
| 591 | 20240415 | 100000 | 1366080100 | 21900 | 21850 | 21900 | 21850 | 97 |
| 592 | 20240415 | 095900 | 1363959550 | 21850 | 21850 | 21900 | 21850 | 320 |
| 593 | 20240415 | 095800 | 1356966950 | 21850 | 21850 | 21850 | 21850 | 110 |
| 594 | 20240415 | 095700 | 1354563450 | 21850 | 21850 | 21900 | 21800 | 242 |
| 595 | 20240415 | 095600 | 1349286350 | 21800 | 21800 | 21850 | 21800 | 511 |
| 596 | 20240415 | 095500 | 1338122250 | 21850 | 21850 | 21850 | 21800 | 142 |
| 597 | 20240415 | 095400 | 1335020600 | 21850 | 21850 | 21900 | 21850 | 552 |
| 598 | 20240415 | 095300 | 1322958100 | 21850 | 21850 | 21850 | 21850 | 131 |
| 599 | 20240415 | 095200 | 1320095750 | 21850 | 21850 | 21850 | 21850 | 164 |
| 600 | 20240415 | 095100 | 1316512350 | 21850 | 21900 | 21900 | 21850 | 441 |
| 601 | 20240415 | 095000 | 1306870700 | 21900 | 21900 | 21900 | 21850 | 354 |
| 602 | 20240415 | 094900 | 1299118200 | 21900 | 21900 | 21900 | 21900 | 138 |
| 603 | 20240415 | 094800 | 1296096000 | 21900 | 21900 | 21900 | 21900 | 12 |
| 604 | 20240415 | 094700 | 1295833200 | 21900 | 21850 | 21900 | 21850 | 989 |
| 605 | 20240415 | 094600 | 1274222950 | 21850 | 21850 | 21850 | 21800 | 253 |
| 606 | 20240415 | 094500 | 1268695950 | 21800 | 21850 | 21850 | 21800 | 35 |
| 607 | 20240415 | 094400 | 1267932850 | 21850 | 21800 | 21850 | 21800 | 68 |
| 608 | 20240415 | 094300 | 1266449300 | 21800 | 21850 | 21850 | 21800 | 24 |
| 609 | 20240415 | 094200 | 1265924950 | 21850 | 21800 | 21850 | 21800 | 73 |
| 610 | 20240415 | 094100 | 1264333050 | 21800 | 21850 | 21850 | 21800 | 329 |
| 611 | 20240415 | 094000 | 1257157100 | 21850 | 21850 | 21900 | 21850 | 328 |
| 612 | 20240415 | 093900 | 1249990250 | 21900 | 21900 | 21900 | 21850 | 36 |
| 613 | 20240415 | 093800 | 1249202900 | 21900 | 21850 | 21900 | 21850 | 47 |
| 614 | 20240415 | 093700 | 1248173850 | 21850 | 21900 | 21900 | 21850 | 127 |
| 615 | 20240415 | 093600 | 1245398500 | 21850 | 21900 | 21900 | 21850 | 81 |
| 616 | 20240415 | 093500 | 1243627750 | 21900 | 21850 | 21900 | 21850 | 163 |
| 617 | 20240415 | 093400 | 1240065700 | 21850 | 21850 | 21850 | 21800 | 337 |
| 618 | 20240415 | 093300 | 1232704300 | 21850 | 21800 | 21850 | 21800 | 78 |
| 619 | 20240415 | 093200 | 1231002500 | 21850 | 21800 | 21850 | 21800 | 1706 |
| 620 | 20240415 | 093100 | 1193737000 | 21650 | 21750 | 21800 | 21650 | 1250 |
| 621 | 20240415 | 093000 | 1166546600 | 21750 | 21750 | 21800 | 21700 | 1646 |
| 622 | 20240415 | 092900 | 1130747800 | 21750 | 21700 | 21750 | 21700 | 1229 |
| 623 | 20240415 | 092800 | 1104077850 | 21700 | 21700 | 21700 | 21650 | 45 |
| 624 | 20240415 | 092700 | 1103102300 | 21700 | 21700 | 21700 | 21600 | 965 |
| 625 | 20240415 | 092600 | 1082230600 | 21700 | 21700 | 21750 | 21650 | 812 |
| 626 | 20240415 | 092500 | 1064610350 | 21700 | 21600 | 21700 | 21600 | 340 |
| 627 | 20240415 | 092400 | 1057254900 | 21600 | 21650 | 21650 | 21600 | 1177 |
| 628 | 20240415 | 092300 | 1031802400 | 21650 | 21700 | 21700 | 21650 | 217 |
| 629 | 20240415 | 092200 | 1027102800 | 21650 | 21700 | 21700 | 21650 | 409 |
| 630 | 20240415 | 092100 | 1018246550 | 21700 | 21700 | 21750 | 21650 | 384 |
| 631 | 20240415 | 092000 | 1009918700 | 21650 | 21650 | 21750 | 21650 | 4922 |
| 632 | 20240415 | 091900 | 903040750 | 21700 | 21700 | 21700 | 21650 | 632 |
| 633 | 20240415 | 091800 | 889333900 | 21700 | 21750 | 21750 | 21650 | 1056 |
| 634 | 20240415 | 091700 | 866460350 | 21750 | 21800 | 21800 | 21550 | 2582 |
| 635 | 20240415 | 091600 | 810549750 | 21800 | 21750 | 21800 | 21750 | 2317 |
| 636 | 20240415 | 091500 | 760048500 | 21750 | 21700 | 21750 | 21600 | 309 |
| 637 | 20240415 | 091400 | 753337550 | 21750 | 21750 | 21800 | 21700 | 884 |
| 638 | 20240415 | 091300 | 734109650 | 21750 | 21800 | 21800 | 21550 | 9086 |
| 639 | 20240415 | 091200 | 537335250 | 21750 | 21700 | 21750 | 21700 | 1737 |
| 640 | 20240415 | 091100 | 499586450 | 21750 | 21750 | 21750 | 21700 | 3448 |
| 641 | 20240415 | 091000 | 424666300 | 21800 | 21850 | 21850 | 21750 | 854 |
| 642 | 20240415 | 090900 | 406064900 | 21850 | 21900 | 21900 | 21800 | 1296 |
| 643 | 20240415 | 090800 | 377769850 | 21900 | 21850 | 21950 | 21850 | 1334 |
| 644 | 20240415 | 090700 | 348563800 | 21850 | 21850 | 21900 | 21850 | 478 |
| 645 | 20240415 | 090600 | 338108300 | 21950 | 21800 | 21950 | 21800 | 1501 |
| 646 | 20240415 | 090500 | 305211650 | 21800 | 21850 | 21900 | 21800 | 1024 |
| 647 | 20240415 | 090400 | 282845750 | 21850 | 21850 | 21850 | 21850 | 127 |
| 648 | 20240415 | 090300 | 280070800 | 21800 | 21800 | 21950 | 21800 | 401 |
| 649 | 20240415 | 090200 | 271294950 | 21800 | 22000 | 22000 | 21750 | 5485 |
| 650 | 20240415 | 090100 | 151371400 | 22000 | 22050 | 22100 | 21900 | 3700 |
| 651 | 20240415 | 090000 | 70083750 | 22050 | 22000 | 22100 | 22000 | 2978 |