35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240417 | 195900 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 3135 |
| 3 | 20240417 | 195800 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 4 | 20240417 | 195700 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 5 | 20240417 | 195600 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 6 | 20240417 | 195500 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 7 | 20240417 | 195400 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 8 | 20240417 | 195300 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 9 | 20240417 | 195200 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 10 | 20240417 | 195100 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 11 | 20240417 | 195000 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 12 | 20240417 | 194900 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 13 | 20240417 | 194800 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 14 | 20240417 | 194700 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 15 | 20240417 | 194600 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 16 | 20240417 | 194500 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 17 | 20240417 | 194400 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 18 | 20240417 | 194300 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 19 | 20240417 | 194200 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 20 | 20240417 | 194100 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 21 | 20240417 | 194000 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 22 | 20240417 | 193900 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 23 | 20240417 | 193800 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 24 | 20240417 | 193700 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 25 | 20240417 | 193600 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 26 | 20240417 | 193500 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 27 | 20240417 | 193400 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 28 | 20240417 | 193300 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 29 | 20240417 | 193200 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 30 | 20240417 | 193100 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 31 | 20240417 | 193000 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 32 | 20240417 | 192900 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 3135 |
| 33 | 20240417 | 192800 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 34 | 20240417 | 192700 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 35 | 20240417 | 192600 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 36 | 20240417 | 192500 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 37 | 20240417 | 192400 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 38 | 20240417 | 192300 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 39 | 20240417 | 192200 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 40 | 20240417 | 192100 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 41 | 20240417 | 192000 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 42 | 20240417 | 191900 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 43 | 20240417 | 191800 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 44 | 20240417 | 191700 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 45 | 20240417 | 191600 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 46 | 20240417 | 191500 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 47 | 20240417 | 191400 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 48 | 20240417 | 191300 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 49 | 20240417 | 191200 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 50 | 20240417 | 191100 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 51 | 20240417 | 191000 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 52 | 20240417 | 190900 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 53 | 20240417 | 190800 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 54 | 20240417 | 190700 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 55 | 20240417 | 190600 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 56 | 20240417 | 190500 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 57 | 20240417 | 190400 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 58 | 20240417 | 190300 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 59 | 20240417 | 190200 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 60 | 20240417 | 190100 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 61 | 20240417 | 190000 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 62 | 20240417 | 185900 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 3135 |
| 63 | 20240417 | 185800 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 64 | 20240417 | 185700 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 65 | 20240417 | 185600 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 66 | 20240417 | 185500 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 67 | 20240417 | 185400 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 68 | 20240417 | 185300 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 69 | 20240417 | 185200 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 70 | 20240417 | 185100 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 71 | 20240417 | 185000 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 72 | 20240417 | 184900 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 73 | 20240417 | 184800 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 74 | 20240417 | 184700 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 75 | 20240417 | 184600 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 76 | 20240417 | 184500 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 77 | 20240417 | 184400 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 78 | 20240417 | 184300 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 79 | 20240417 | 184200 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 80 | 20240417 | 184100 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 81 | 20240417 | 184000 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 82 | 20240417 | 183900 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 83 | 20240417 | 183800 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 84 | 20240417 | 183700 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 85 | 20240417 | 183600 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 86 | 20240417 | 183500 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 87 | 20240417 | 183400 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 88 | 20240417 | 183300 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 89 | 20240417 | 183200 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 90 | 20240417 | 183100 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 91 | 20240417 | 183000 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 92 | 20240417 | 182900 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 3135 |
| 93 | 20240417 | 182800 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 94 | 20240417 | 182700 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 95 | 20240417 | 182600 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 96 | 20240417 | 182500 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 97 | 20240417 | 182400 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 98 | 20240417 | 182300 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 99 | 20240417 | 182200 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 100 | 20240417 | 182100 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 101 | 20240417 | 182000 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 102 | 20240417 | 181900 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 103 | 20240417 | 181800 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 104 | 20240417 | 181700 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 105 | 20240417 | 181600 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 106 | 20240417 | 181500 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 107 | 20240417 | 181400 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 108 | 20240417 | 181300 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 109 | 20240417 | 181200 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 110 | 20240417 | 181100 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 111 | 20240417 | 181000 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 112 | 20240417 | 180900 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 113 | 20240417 | 180800 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 114 | 20240417 | 180700 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 115 | 20240417 | 180600 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 116 | 20240417 | 180500 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 117 | 20240417 | 180400 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 118 | 20240417 | 180300 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 119 | 20240417 | 180200 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 120 | 20240417 | 180100 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 121 | 20240417 | 180000 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 122 | 20240417 | 175900 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 3135 |
| 123 | 20240417 | 175800 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 124 | 20240417 | 175700 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 125 | 20240417 | 175600 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 126 | 20240417 | 175500 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 127 | 20240417 | 175400 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 128 | 20240417 | 175300 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 129 | 20240417 | 175200 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 130 | 20240417 | 175100 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 131 | 20240417 | 175000 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 132 | 20240417 | 174900 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 133 | 20240417 | 174800 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 134 | 20240417 | 174700 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 135 | 20240417 | 174600 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 136 | 20240417 | 174500 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 137 | 20240417 | 174400 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 138 | 20240417 | 174300 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 139 | 20240417 | 174200 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 140 | 20240417 | 174100 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 141 | 20240417 | 174000 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 142 | 20240417 | 173900 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 143 | 20240417 | 173800 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 144 | 20240417 | 173700 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 145 | 20240417 | 173600 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 146 | 20240417 | 173500 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 147 | 20240417 | 173400 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 148 | 20240417 | 173300 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 149 | 20240417 | 173200 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 150 | 20240417 | 173100 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 151 | 20240417 | 173000 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 152 | 20240417 | 172900 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 3135 |
| 153 | 20240417 | 172800 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 154 | 20240417 | 172700 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 155 | 20240417 | 172600 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 156 | 20240417 | 172500 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 157 | 20240417 | 172400 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 158 | 20240417 | 172300 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 159 | 20240417 | 172200 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 160 | 20240417 | 172100 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 161 | 20240417 | 172000 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 162 | 20240417 | 171900 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 163 | 20240417 | 171800 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 164 | 20240417 | 171700 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 165 | 20240417 | 171600 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 166 | 20240417 | 171500 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 167 | 20240417 | 171400 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 168 | 20240417 | 171300 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 169 | 20240417 | 171200 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 170 | 20240417 | 171100 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 171 | 20240417 | 171000 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 172 | 20240417 | 170900 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 173 | 20240417 | 170800 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 174 | 20240417 | 170700 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 175 | 20240417 | 170600 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 176 | 20240417 | 170500 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 177 | 20240417 | 170400 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 178 | 20240417 | 170300 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 179 | 20240417 | 170200 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 180 | 20240417 | 170100 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 181 | 20240417 | 170000 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 182 | 20240417 | 165900 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 3135 |
| 183 | 20240417 | 165800 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 184 | 20240417 | 165700 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 185 | 20240417 | 165600 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 186 | 20240417 | 165500 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 187 | 20240417 | 165400 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 188 | 20240417 | 165300 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 189 | 20240417 | 165200 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 190 | 20240417 | 165100 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 191 | 20240417 | 165000 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 192 | 20240417 | 164900 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 193 | 20240417 | 164800 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 194 | 20240417 | 164700 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 195 | 20240417 | 164600 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 196 | 20240417 | 164500 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 197 | 20240417 | 164400 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 198 | 20240417 | 164300 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 199 | 20240417 | 164200 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 200 | 20240417 | 164100 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 201 | 20240417 | 164000 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 202 | 20240417 | 163900 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 203 | 20240417 | 163800 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 204 | 20240417 | 163700 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 205 | 20240417 | 163600 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 206 | 20240417 | 163500 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 207 | 20240417 | 163400 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 208 | 20240417 | 163300 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 209 | 20240417 | 163200 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 210 | 20240417 | 163100 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 211 | 20240417 | 163000 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 212 | 20240417 | 162900 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 3135 |
| 213 | 20240417 | 162800 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 214 | 20240417 | 162700 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 215 | 20240417 | 162600 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 216 | 20240417 | 162500 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 217 | 20240417 | 162400 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 218 | 20240417 | 162300 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 219 | 20240417 | 162200 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 220 | 20240417 | 162100 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 221 | 20240417 | 162000 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 222 | 20240417 | 161900 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 223 | 20240417 | 161800 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 224 | 20240417 | 161700 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 225 | 20240417 | 161600 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 226 | 20240417 | 161500 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 227 | 20240417 | 161400 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 228 | 20240417 | 161300 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 229 | 20240417 | 161200 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 230 | 20240417 | 161100 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 231 | 20240417 | 161000 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 232 | 20240417 | 160900 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 233 | 20240417 | 160800 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 234 | 20240417 | 160700 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 235 | 20240417 | 160600 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 236 | 20240417 | 160500 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 237 | 20240417 | 160400 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 238 | 20240417 | 160300 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 239 | 20240417 | 160200 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 240 | 20240417 | 160100 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 241 | 20240417 | 160000 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 242 | 20240417 | 155900 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 3135 |
| 243 | 20240417 | 155800 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 244 | 20240417 | 155700 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 245 | 20240417 | 155600 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 246 | 20240417 | 155500 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 247 | 20240417 | 155400 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 248 | 20240417 | 155300 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 249 | 20240417 | 155200 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 250 | 20240417 | 155100 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 251 | 20240417 | 155000 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 252 | 20240417 | 154900 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 253 | 20240417 | 154800 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 254 | 20240417 | 154700 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 255 | 20240417 | 154600 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 256 | 20240417 | 154500 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 257 | 20240417 | 154400 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 258 | 20240417 | 154300 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 259 | 20240417 | 154200 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 260 | 20240417 | 154100 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 261 | 20240417 | 154000 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 262 | 20240417 | 153900 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 263 | 20240417 | 153800 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 264 | 20240417 | 153700 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 265 | 20240417 | 153600 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 266 | 20240417 | 153500 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 267 | 20240417 | 153400 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 268 | 20240417 | 153300 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 269 | 20240417 | 153200 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 270 | 20240417 | 153100 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 271 | 20240417 | 153000 | 5081714700 | 20750 | 20750 | 20750 | 20750 | 3135 |
| 272 | 20240417 | 152900 | 5016663450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 273 | 20240417 | 152800 | 5016663450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 274 | 20240417 | 152700 | 5016663450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 275 | 20240417 | 152600 | 5016663450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 276 | 20240417 | 152500 | 5016663450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 277 | 20240417 | 152400 | 5016663450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 278 | 20240417 | 152300 | 5016663450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 279 | 20240417 | 152200 | 5016663450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 280 | 20240417 | 152100 | 5016663450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 281 | 20240417 | 152000 | 5016663450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 282 | 20240417 | 151900 | 5016663450 | 20600 | 20550 | 20650 | 20550 | 122 |
| 283 | 20240417 | 151800 | 5014147050 | 20550 | 20650 | 20650 | 20550 | 585 |
| 284 | 20240417 | 151700 | 5002110950 | 20600 | 20650 | 20650 | 20600 | 1223 |
| 285 | 20240417 | 151600 | 4976896250 | 20650 | 20700 | 20700 | 20650 | 190 |
| 286 | 20240417 | 151500 | 4972972650 | 20700 | 20600 | 20700 | 20600 | 61 |
| 287 | 20240417 | 151400 | 4971714950 | 20600 | 20600 | 20650 | 20600 | 683 |
| 288 | 20240417 | 151300 | 4957615000 | 20600 | 20600 | 20650 | 20600 | 12 |
| 289 | 20240417 | 151200 | 4957367300 | 20650 | 20600 | 20650 | 20600 | 59 |
| 290 | 20240417 | 151100 | 4956151250 | 20650 | 20600 | 20650 | 20600 | 38 |
| 291 | 20240417 | 151000 | 4955368200 | 20650 | 20650 | 20650 | 20650 | 381 |
| 292 | 20240417 | 150900 | 4947500550 | 20700 | 20650 | 20700 | 20650 | 133 |
| 293 | 20240417 | 150800 | 4944754050 | 20600 | 20600 | 20600 | 20600 | 129 |
| 294 | 20240417 | 150700 | 4942096650 | 20650 | 20650 | 20650 | 20600 | 49 |
| 295 | 20240417 | 150600 | 4941085350 | 20650 | 20600 | 20650 | 20600 | 245 |
| 296 | 20240417 | 150500 | 4936028950 | 20600 | 20600 | 20600 | 20600 | 350 |
| 297 | 20240417 | 150400 | 4928818950 | 20600 | 20550 | 20600 | 20550 | 862 |
| 298 | 20240417 | 150300 | 4911094900 | 20500 | 20600 | 20600 | 20500 | 2418 |
| 299 | 20240417 | 150200 | 4861484500 | 20650 | 20600 | 20650 | 20550 | 1304 |
| 300 | 20240417 | 150100 | 4834643700 | 20650 | 20600 | 20700 | 20600 | 78 |
| 301 | 20240417 | 150000 | 4833033850 | 20650 | 20700 | 20800 | 20550 | 1971 |
| 302 | 20240417 | 145900 | 4792398600 | 20600 | 20700 | 20750 | 20600 | 2324 |
| 303 | 20240417 | 145800 | 4744396700 | 20750 | 20800 | 20800 | 20750 | 1071 |
| 304 | 20240417 | 145700 | 4722170150 | 20750 | 20800 | 20800 | 20750 | 1023 |
| 305 | 20240417 | 145600 | 4700908550 | 20850 | 20800 | 20850 | 20800 | 148 |
| 306 | 20240417 | 145500 | 4697822850 | 20850 | 20950 | 20950 | 20850 | 386 |
| 307 | 20240417 | 145400 | 4689770400 | 20850 | 20900 | 20900 | 20850 | 701 |
| 308 | 20240417 | 145300 | 4675144300 | 20950 | 20850 | 20950 | 20850 | 318 |
| 309 | 20240417 | 145200 | 4668513000 | 20850 | 20900 | 20950 | 20850 | 2130 |
| 310 | 20240417 | 145100 | 4624010450 | 20900 | 20900 | 20900 | 20900 | 49 |
| 311 | 20240417 | 145000 | 4622986350 | 20900 | 20800 | 20900 | 20800 | 570 |
| 312 | 20240417 | 144900 | 4611111300 | 20850 | 20850 | 20850 | 20850 | 97 |
| 313 | 20240417 | 144800 | 4609088850 | 20850 | 20900 | 20900 | 20800 | 946 |
| 314 | 20240417 | 144700 | 4589370750 | 20950 | 20950 | 20950 | 20900 | 202 |
| 315 | 20240417 | 144600 | 4585139350 | 20900 | 20900 | 20900 | 20900 | 753 |
| 316 | 20240417 | 144500 | 4569401650 | 20900 | 20850 | 20900 | 20850 | 212 |
| 317 | 20240417 | 144400 | 4564980400 | 20850 | 20850 | 20850 | 20850 | 621 |
| 318 | 20240417 | 144300 | 4552032550 | 20850 | 20850 | 20850 | 20800 | 369 |
| 319 | 20240417 | 144200 | 4544355250 | 20850 | 20850 | 20850 | 20800 | 275 |
| 320 | 20240417 | 144100 | 4538623900 | 20800 | 20850 | 20850 | 20800 | 23 |
| 321 | 20240417 | 144000 | 4538144950 | 20850 | 20900 | 20900 | 20850 | 35 |
| 322 | 20240417 | 143900 | 4537414700 | 20800 | 20850 | 20900 | 20800 | 58 |
| 323 | 20240417 | 143800 | 4536205550 | 20850 | 20850 | 20900 | 20850 | 1728 |
| 324 | 20240417 | 143700 | 4500166300 | 20850 | 20850 | 20900 | 20850 | 132 |
| 325 | 20240417 | 143600 | 4497411700 | 20850 | 20900 | 20900 | 20850 | 189 |
| 326 | 20240417 | 143500 | 4493467500 | 20900 | 20900 | 20900 | 20850 | 445 |
| 327 | 20240417 | 143400 | 4484178150 | 20900 | 20850 | 20900 | 20850 | 572 |
| 328 | 20240417 | 143300 | 4472232300 | 20850 | 20950 | 21000 | 20850 | 5069 |
| 329 | 20240417 | 143200 | 4366115650 | 21000 | 21000 | 21000 | 20950 | 43 |
| 330 | 20240417 | 143100 | 4365213150 | 21000 | 21000 | 21000 | 20950 | 276 |
| 331 | 20240417 | 143000 | 4359430300 | 21000 | 21100 | 21100 | 21000 | 393 |
| 332 | 20240417 | 142900 | 4351169500 | 21050 | 21050 | 21100 | 21000 | 1315 |
| 333 | 20240417 | 142800 | 4323495200 | 21050 | 21050 | 21050 | 21000 | 73 |
| 334 | 20240417 | 142700 | 4321958650 | 21050 | 21050 | 21050 | 21000 | 125 |
| 335 | 20240417 | 142600 | 4319327450 | 21050 | 21000 | 21050 | 21000 | 707 |
| 336 | 20240417 | 142500 | 4304476850 | 21050 | 21000 | 21050 | 21000 | 142 |
| 337 | 20240417 | 142400 | 4301491450 | 21000 | 21050 | 21050 | 21000 | 20 |
| 338 | 20240417 | 142300 | 4301070550 | 21000 | 21000 | 21000 | 21000 | 111 |
| 339 | 20240417 | 142200 | 4298739550 | 21050 | 21000 | 21050 | 21000 | 784 |
| 340 | 20240417 | 142100 | 4282263600 | 21000 | 21000 | 21000 | 20950 | 415 |
| 341 | 20240417 | 142000 | 4273548650 | 21000 | 21000 | 21000 | 20950 | 327 |
| 342 | 20240417 | 141900 | 4266682550 | 21000 | 20950 | 21000 | 20950 | 168 |
| 343 | 20240417 | 141800 | 4263154700 | 20950 | 21000 | 21000 | 20950 | 181 |
| 344 | 20240417 | 141700 | 4259360050 | 21000 | 21000 | 21000 | 20950 | 314 |
| 345 | 20240417 | 141600 | 4252766150 | 21000 | 21050 | 21050 | 20950 | 505 |
| 346 | 20240417 | 141500 | 4242159500 | 21050 | 21000 | 21050 | 21000 | 249 |
| 347 | 20240417 | 141400 | 4236920550 | 21000 | 21000 | 21050 | 20950 | 790 |
| 348 | 20240417 | 141300 | 4220335600 | 21000 | 21050 | 21050 | 21000 | 1381 |
| 349 | 20240417 | 141200 | 4191333300 | 21050 | 21050 | 21050 | 21000 | 1802 |
| 350 | 20240417 | 141100 | 4153480500 | 21050 | 21050 | 21050 | 21000 | 287 |
| 351 | 20240417 | 141000 | 4147439200 | 21050 | 21050 | 21050 | 21050 | 808 |
| 352 | 20240417 | 140900 | 4130430800 | 21050 | 21050 | 21100 | 21000 | 1577 |
| 353 | 20240417 | 140800 | 4097258100 | 21050 | 21000 | 21050 | 20900 | 1183 |
| 354 | 20240417 | 140700 | 4072367300 | 21000 | 21050 | 21050 | 20900 | 2842 |
| 355 | 20240417 | 140600 | 4012775250 | 21050 | 20950 | 21050 | 20950 | 668 |
| 356 | 20240417 | 140500 | 3998748250 | 20950 | 21000 | 21000 | 20950 | 113 |
| 357 | 20240417 | 140400 | 3996380100 | 21000 | 21000 | 21000 | 21000 | 65 |
| 358 | 20240417 | 140300 | 3995015100 | 20950 | 21000 | 21000 | 20950 | 375 |
| 359 | 20240417 | 140200 | 3987152150 | 21000 | 20950 | 21000 | 20950 | 27 |
| 360 | 20240417 | 140100 | 3986585350 | 20950 | 20950 | 20950 | 20950 | 340 |
| 361 | 20240417 | 140000 | 3979462350 | 21000 | 20950 | 21000 | 20950 | 78 |
| 362 | 20240417 | 135900 | 3977824450 | 21000 | 21000 | 21000 | 20950 | 594 |
| 363 | 20240417 | 135800 | 3965376850 | 21000 | 20950 | 21000 | 20950 | 178 |
| 364 | 20240417 | 135700 | 3961646400 | 21000 | 20950 | 21050 | 20950 | 512 |
| 365 | 20240417 | 135600 | 3950913700 | 20950 | 21050 | 21050 | 20950 | 402 |
| 366 | 20240417 | 135500 | 3942470550 | 20950 | 21000 | 21050 | 20950 | 4650 |
| 367 | 20240417 | 135400 | 3844966500 | 21000 | 21000 | 21050 | 21000 | 1462 |
| 368 | 20240417 | 135300 | 3814256950 | 21000 | 21000 | 21000 | 20950 | 722 |
| 369 | 20240417 | 135200 | 3799100000 | 20950 | 20950 | 21000 | 20900 | 1269 |
| 370 | 20240417 | 135100 | 3772518450 | 20950 | 21000 | 21000 | 20950 | 658 |
| 371 | 20240417 | 135000 | 3758728700 | 21000 | 21000 | 21000 | 20950 | 1085 |
| 372 | 20240417 | 134900 | 3735943800 | 21050 | 21100 | 21200 | 21050 | 2198 |
| 373 | 20240417 | 134800 | 3689580650 | 21200 | 21150 | 21200 | 21150 | 1790 |
| 374 | 20240417 | 134700 | 3651714450 | 21150 | 21100 | 21200 | 21100 | 1699 |
| 375 | 20240417 | 134600 | 3615779600 | 21100 | 21200 | 21250 | 21050 | 6523 |
| 376 | 20240417 | 134500 | 3477858300 | 21200 | 20900 | 21200 | 20900 | 10226 |
| 377 | 20240417 | 134400 | 3262505800 | 20900 | 20950 | 20950 | 20900 | 359 |
| 378 | 20240417 | 134300 | 3254986300 | 20950 | 20900 | 20950 | 20900 | 21 |
| 379 | 20240417 | 134200 | 3254546400 | 20900 | 20950 | 20950 | 20900 | 176 |
| 380 | 20240417 | 134100 | 3250862000 | 20950 | 20900 | 20950 | 20900 | 256 |
| 381 | 20240417 | 134000 | 3245498900 | 20950 | 20950 | 21000 | 20950 | 428 |
| 382 | 20240417 | 133900 | 3236531300 | 20950 | 20900 | 20950 | 20900 | 1556 |
| 383 | 20240417 | 133800 | 3203963650 | 20900 | 20900 | 20900 | 20900 | 69 |
| 384 | 20240417 | 133700 | 3202521550 | 20900 | 20900 | 20900 | 20800 | 189 |
| 385 | 20240417 | 133600 | 3198589250 | 20800 | 20800 | 20800 | 20800 | 0 |
| 386 | 20240417 | 133500 | 3198589250 | 20800 | 20900 | 20900 | 20800 | 1875 |
| 387 | 20240417 | 133400 | 3159477400 | 20950 | 20950 | 20950 | 20950 | 285 |
| 388 | 20240417 | 133300 | 3153506650 | 20950 | 20900 | 20950 | 20900 | 48 |
| 389 | 20240417 | 133200 | 3152502950 | 20900 | 20950 | 20950 | 20900 | 28 |
| 390 | 20240417 | 133100 | 3151916500 | 20950 | 20900 | 20950 | 20900 | 156 |
| 391 | 20240417 | 133000 | 3148651050 | 20950 | 20950 | 20950 | 20900 | 446 |
| 392 | 20240417 | 132900 | 3139317350 | 20950 | 20950 | 20950 | 20900 | 126 |
| 393 | 20240417 | 132800 | 3136681100 | 20850 | 20900 | 20900 | 20850 | 120 |
| 394 | 20240417 | 132700 | 3134173150 | 20900 | 20900 | 20900 | 20900 | 120 |
| 395 | 20240417 | 132600 | 3131665150 | 20850 | 20950 | 20950 | 20850 | 12 |
| 396 | 20240417 | 132500 | 3131413950 | 20900 | 20900 | 20900 | 20850 | 209 |
| 397 | 20240417 | 132400 | 3127045950 | 20900 | 20900 | 20900 | 20900 | 329 |
| 398 | 20240417 | 132300 | 3120169850 | 20900 | 20900 | 20900 | 20900 | 15 |
| 399 | 20240417 | 132200 | 3119856350 | 20900 | 20850 | 20900 | 20850 | 853 |
| 400 | 20240417 | 132100 | 3102033550 | 20850 | 20850 | 20900 | 20850 | 109 |
| 401 | 20240417 | 132000 | 3099760400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 402 | 20240417 | 131900 | 3099760400 | 20900 | 20850 | 20900 | 20850 | 326 |
| 403 | 20240417 | 131800 | 3092955550 | 20850 | 20900 | 20900 | 20850 | 53 |
| 404 | 20240417 | 131700 | 3091848500 | 20900 | 20850 | 20900 | 20850 | 29 |
| 405 | 20240417 | 131600 | 3091243800 | 20850 | 20850 | 20850 | 20850 | 21 |
| 406 | 20240417 | 131500 | 3090805950 | 20800 | 20800 | 20900 | 20800 | 44 |
| 407 | 20240417 | 131400 | 3089889650 | 20800 | 20800 | 20850 | 20750 | 109 |
| 408 | 20240417 | 131300 | 3087625350 | 20800 | 20800 | 20800 | 20700 | 1539 |
| 409 | 20240417 | 131200 | 3055617350 | 20800 | 20800 | 20800 | 20750 | 407 |
| 410 | 20240417 | 131100 | 3047169650 | 20800 | 20850 | 20850 | 20800 | 821 |
| 411 | 20240417 | 131000 | 3030076950 | 20850 | 20850 | 20900 | 20850 | 121 |
| 412 | 20240417 | 130900 | 3027553100 | 20900 | 20900 | 20900 | 20850 | 300 |
| 413 | 20240417 | 130800 | 3021295450 | 20900 | 20850 | 20900 | 20850 | 173 |
| 414 | 20240417 | 130700 | 3017680850 | 20900 | 20900 | 20900 | 20900 | 35 |
| 415 | 20240417 | 130600 | 3016949350 | 20950 | 20950 | 20950 | 20900 | 654 |
| 416 | 20240417 | 130500 | 3003278200 | 20950 | 20900 | 20950 | 20900 | 132 |
| 417 | 20240417 | 130400 | 3000518800 | 20950 | 20900 | 20950 | 20900 | 236 |
| 418 | 20240417 | 130300 | 2995582200 | 20950 | 20900 | 20950 | 20900 | 2 |
| 419 | 20240417 | 130200 | 2995540350 | 20900 | 20900 | 20950 | 20900 | 224 |
| 420 | 20240417 | 130100 | 2990858150 | 20900 | 20900 | 20950 | 20900 | 163 |
| 421 | 20240417 | 130000 | 2987443850 | 20900 | 20950 | 20950 | 20900 | 825 |
| 422 | 20240417 | 125900 | 2970192000 | 20950 | 20900 | 20950 | 20900 | 1109 |
| 423 | 20240417 | 125800 | 2946958950 | 20950 | 20900 | 20950 | 20900 | 701 |
| 424 | 20240417 | 125700 | 2932273500 | 20950 | 20950 | 20950 | 20900 | 169 |
| 425 | 20240417 | 125600 | 2928740550 | 20950 | 20950 | 20950 | 20900 | 237 |
| 426 | 20240417 | 125500 | 2923780700 | 20950 | 20900 | 20950 | 20900 | 306 |
| 427 | 20240417 | 125400 | 2917385200 | 20850 | 20850 | 20900 | 20850 | 2496 |
| 428 | 20240417 | 125300 | 2865227300 | 20850 | 20900 | 20900 | 20850 | 268 |
| 429 | 20240417 | 125200 | 2859626350 | 20900 | 20800 | 20900 | 20800 | 813 |
| 430 | 20240417 | 125100 | 2842684050 | 20800 | 20800 | 20800 | 20700 | 201 |
| 431 | 20240417 | 125000 | 2838509200 | 20800 | 20750 | 20800 | 20700 | 1038 |
| 432 | 20240417 | 124900 | 2816961250 | 20750 | 20750 | 20750 | 20750 | 214 |
| 433 | 20240417 | 124800 | 2812520750 | 20750 | 20750 | 20800 | 20600 | 1776 |
| 434 | 20240417 | 124700 | 2775789050 | 20750 | 20800 | 20800 | 20750 | 142 |
| 435 | 20240417 | 124600 | 2772840500 | 20850 | 20800 | 20850 | 20800 | 286 |
| 436 | 20240417 | 124500 | 2766890650 | 20800 | 20800 | 20850 | 20800 | 95 |
| 437 | 20240417 | 124400 | 2764914150 | 20800 | 20800 | 20800 | 20800 | 103 |
| 438 | 20240417 | 124300 | 2762771750 | 20800 | 20800 | 20800 | 20750 | 23 |
| 439 | 20240417 | 124200 | 2762293450 | 20800 | 20800 | 20850 | 20800 | 457 |
| 440 | 20240417 | 124100 | 2752787800 | 20800 | 20850 | 20850 | 20800 | 363 |
| 441 | 20240417 | 124000 | 2745232700 | 20850 | 20850 | 20850 | 20850 | 163 |
| 442 | 20240417 | 123900 | 2741834150 | 20900 | 20800 | 20900 | 20800 | 339 |
| 443 | 20240417 | 123800 | 2734770700 | 20800 | 20850 | 20850 | 20800 | 124 |
| 444 | 20240417 | 123700 | 2732189450 | 20900 | 20900 | 20900 | 20850 | 795 |
| 445 | 20240417 | 123600 | 2715599350 | 20900 | 20800 | 20900 | 20800 | 2289 |
| 446 | 20240417 | 123500 | 2667915450 | 20800 | 20750 | 20800 | 20750 | 227 |
| 447 | 20240417 | 123400 | 2663199950 | 20750 | 20750 | 20750 | 20750 | 145 |
| 448 | 20240417 | 123300 | 2660191200 | 20700 | 20700 | 20700 | 20700 | 7 |
| 449 | 20240417 | 123200 | 2660046300 | 20750 | 20750 | 20750 | 20750 | 62 |
| 450 | 20240417 | 123100 | 2658759800 | 20750 | 20750 | 20750 | 20750 | 172 |
| 451 | 20240417 | 123000 | 2655190800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 452 | 20240417 | 122900 | 2655190800 | 20750 | 20750 | 20750 | 20700 | 230 |
| 453 | 20240417 | 122800 | 2650418400 | 20750 | 20700 | 20750 | 20700 | 142 |
| 454 | 20240417 | 122700 | 2647473900 | 20750 | 20750 | 20750 | 20750 | 4 |
| 455 | 20240417 | 122600 | 2647390900 | 20750 | 20750 | 20800 | 20750 | 114 |
| 456 | 20240417 | 122500 | 2645024850 | 20750 | 20800 | 20800 | 20750 | 160 |
| 457 | 20240417 | 122400 | 2641704350 | 20750 | 20750 | 20750 | 20750 | 20 |
| 458 | 20240417 | 122300 | 2641289350 | 20750 | 20800 | 20800 | 20750 | 16 |
| 459 | 20240417 | 122200 | 2640956800 | 20750 | 20700 | 20800 | 20700 | 508 |
| 460 | 20240417 | 122100 | 2630416800 | 20750 | 20750 | 20750 | 20750 | 60 |
| 461 | 20240417 | 122000 | 2629171800 | 20750 | 20650 | 20750 | 20650 | 15 |
| 462 | 20240417 | 121900 | 2628860950 | 20650 | 20750 | 20750 | 20600 | 97 |
| 463 | 20240417 | 121800 | 2626856500 | 20750 | 20700 | 20750 | 20600 | 826 |
| 464 | 20240417 | 121700 | 2609792950 | 20700 | 20750 | 20800 | 20700 | 225 |
| 465 | 20240417 | 121600 | 2605118300 | 20750 | 20700 | 20750 | 20700 | 126 |
| 466 | 20240417 | 121500 | 2602506050 | 20750 | 20750 | 20800 | 20700 | 1151 |
| 467 | 20240417 | 121400 | 2578593350 | 20750 | 20750 | 20750 | 20750 | 123 |
| 468 | 20240417 | 121300 | 2576041100 | 20750 | 20700 | 20750 | 20700 | 3 |
| 469 | 20240417 | 121200 | 2575978950 | 20750 | 20650 | 20750 | 20650 | 12 |
| 470 | 20240417 | 121100 | 2575730150 | 20750 | 20700 | 20750 | 20700 | 423 |
| 471 | 20240417 | 121000 | 2566970700 | 20700 | 20700 | 20700 | 20700 | 343 |
| 472 | 20240417 | 120900 | 2559870600 | 20650 | 20700 | 20700 | 20650 | 22 |
| 473 | 20240417 | 120800 | 2559415800 | 20650 | 20700 | 20700 | 20650 | 710 |
| 474 | 20240417 | 120700 | 2544743050 | 20700 | 20650 | 20700 | 20650 | 577 |
| 475 | 20240417 | 120600 | 2532824150 | 20600 | 20600 | 20600 | 20600 | 100 |
| 476 | 20240417 | 120500 | 2530764150 | 20500 | 20550 | 20550 | 20500 | 512 |
| 477 | 20240417 | 120400 | 2520245450 | 20650 | 20550 | 20650 | 20550 | 770 |
| 478 | 20240417 | 120300 | 2504389100 | 20500 | 20450 | 20550 | 20450 | 72 |
| 479 | 20240417 | 120200 | 2502915100 | 20500 | 20500 | 20500 | 20500 | 20 |
| 480 | 20240417 | 120100 | 2502505100 | 20500 | 20500 | 20550 | 20500 | 100 |
| 481 | 20240417 | 120000 | 2500454600 | 20500 | 20550 | 20550 | 20500 | 246 |
| 482 | 20240417 | 115900 | 2495411050 | 20550 | 20500 | 20550 | 20500 | 240 |
| 483 | 20240417 | 115800 | 2490488000 | 20450 | 20450 | 20500 | 20450 | 27 |
| 484 | 20240417 | 115700 | 2489934850 | 20450 | 20450 | 20450 | 20450 | 180 |
| 485 | 20240417 | 115600 | 2486253850 | 20500 | 20500 | 20500 | 20450 | 931 |
| 486 | 20240417 | 115500 | 2467168650 | 20550 | 20600 | 20600 | 20550 | 49 |
| 487 | 20240417 | 115400 | 2466161200 | 20500 | 20550 | 20550 | 20500 | 175 |
| 488 | 20240417 | 115300 | 2462565000 | 20600 | 20550 | 20600 | 20550 | 25 |
| 489 | 20240417 | 115200 | 2462050700 | 20550 | 20550 | 20600 | 20550 | 35 |
| 490 | 20240417 | 115100 | 2461330450 | 20550 | 20600 | 20600 | 20550 | 233 |
| 491 | 20240417 | 115000 | 2456540000 | 20600 | 20600 | 20600 | 20600 | 29 |
| 492 | 20240417 | 114900 | 2455942600 | 20600 | 20600 | 20600 | 20600 | 76 |
| 493 | 20240417 | 114800 | 2454377000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 494 | 20240417 | 114700 | 2454377000 | 20550 | 20600 | 20600 | 20550 | 23 |
| 495 | 20240417 | 114600 | 2453903300 | 20600 | 20600 | 20600 | 20600 | 84 |
| 496 | 20240417 | 114500 | 2452172900 | 20600 | 20550 | 20600 | 20550 | 12 |
| 497 | 20240417 | 114400 | 2451925750 | 20550 | 20600 | 20600 | 20550 | 11 |
| 498 | 20240417 | 114300 | 2451699200 | 20550 | 20550 | 20550 | 20550 | 4 |
| 499 | 20240417 | 114200 | 2451617000 | 20600 | 20500 | 20600 | 20500 | 16 |
| 500 | 20240417 | 114100 | 2451287900 | 20500 | 20600 | 20600 | 20500 | 246 |
| 501 | 20240417 | 114000 | 2446232300 | 20550 | 20600 | 20600 | 20550 | 12 |
| 502 | 20240417 | 113900 | 2445985200 | 20600 | 20600 | 20600 | 20600 | 10 |
| 503 | 20240417 | 113800 | 2445779200 | 20600 | 20600 | 20600 | 20600 | 11 |
| 504 | 20240417 | 113700 | 2445552600 | 20600 | 20600 | 20600 | 20600 | 95 |
| 505 | 20240417 | 113600 | 2443595600 | 20650 | 20600 | 20650 | 20600 | 44 |
| 506 | 20240417 | 113500 | 2442687500 | 20600 | 20600 | 20600 | 20600 | 4 |
| 507 | 20240417 | 113400 | 2442605100 | 20600 | 20600 | 20650 | 20500 | 297 |
| 508 | 20240417 | 113300 | 2436498650 | 20650 | 20600 | 20650 | 20600 | 321 |
| 509 | 20240417 | 113200 | 2429870100 | 20500 | 20500 | 20500 | 20500 | 200 |
| 510 | 20240417 | 113100 | 2425770100 | 20600 | 20550 | 20600 | 20550 | 599 |
| 511 | 20240417 | 113000 | 2413450350 | 20550 | 20550 | 20550 | 20500 | 111 |
| 512 | 20240417 | 112900 | 2411169350 | 20450 | 20500 | 20500 | 20450 | 200 |
| 513 | 20240417 | 112800 | 2407079250 | 20550 | 20600 | 20600 | 20550 | 31 |
| 514 | 20240417 | 112700 | 2406441050 | 20600 | 20550 | 20650 | 20550 | 218 |
| 515 | 20240417 | 112600 | 2401939850 | 20600 | 20600 | 20600 | 20600 | 57 |
| 516 | 20240417 | 112500 | 2400765650 | 20600 | 20600 | 20600 | 20550 | 78 |
| 517 | 20240417 | 112400 | 2399159850 | 20550 | 20600 | 20600 | 20550 | 20 |
| 518 | 20240417 | 112300 | 2398747900 | 20550 | 20550 | 20550 | 20550 | 47 |
| 519 | 20240417 | 112200 | 2397782050 | 20550 | 20500 | 20550 | 20500 | 223 |
| 520 | 20240417 | 112100 | 2393209450 | 20500 | 20500 | 20500 | 20500 | 370 |
| 521 | 20240417 | 112000 | 2385624450 | 20500 | 20450 | 20500 | 20450 | 252 |
| 522 | 20240417 | 111900 | 2380465050 | 20500 | 20450 | 20500 | 20450 | 14 |
| 523 | 20240417 | 111800 | 2380178250 | 20450 | 20500 | 20500 | 20450 | 9 |
| 524 | 20240417 | 111700 | 2379993900 | 20550 | 20550 | 20550 | 20550 | 71 |
| 525 | 20240417 | 111600 | 2378534850 | 20500 | 20650 | 20650 | 20350 | 2868 |
| 526 | 20240417 | 111500 | 2319845450 | 20600 | 20600 | 20600 | 20600 | 154 |
| 527 | 20240417 | 111400 | 2316673050 | 20600 | 20600 | 20600 | 20600 | 230 |
| 528 | 20240417 | 111300 | 2311935050 | 20550 | 20600 | 20600 | 20550 | 13 |
| 529 | 20240417 | 111200 | 2311667350 | 20600 | 20550 | 20600 | 20550 | 71 |
| 530 | 20240417 | 111100 | 2310206250 | 20600 | 20550 | 20600 | 20550 | 165 |
| 531 | 20240417 | 111000 | 2306812600 | 20600 | 20600 | 20600 | 20600 | 25 |
| 532 | 20240417 | 110900 | 2306297600 | 20600 | 20550 | 20600 | 20550 | 19 |
| 533 | 20240417 | 110800 | 2305906300 | 20600 | 20600 | 20650 | 20600 | 545 |
| 534 | 20240417 | 110700 | 2294658750 | 20600 | 20550 | 20600 | 20550 | 2 |
| 535 | 20240417 | 110600 | 2294617600 | 20550 | 20600 | 20600 | 20550 | 752 |
| 536 | 20240417 | 110500 | 2279126500 | 20600 | 20550 | 20600 | 20550 | 84 |
| 537 | 20240417 | 110400 | 2277399750 | 20500 | 20500 | 20600 | 20500 | 223 |
| 538 | 20240417 | 110300 | 2272814150 | 20500 | 20600 | 20600 | 20500 | 25 |
| 539 | 20240417 | 110200 | 2272300650 | 20500 | 20600 | 20600 | 20500 | 262 |
| 540 | 20240417 | 110100 | 2266903550 | 20500 | 20650 | 20650 | 20500 | 1119 |
| 541 | 20240417 | 110000 | 2243912850 | 20600 | 20600 | 20600 | 20600 | 211 |
| 542 | 20240417 | 105900 | 2239566250 | 20550 | 20500 | 20550 | 20500 | 3 |
| 543 | 20240417 | 105800 | 2239504700 | 20600 | 20600 | 20600 | 20500 | 196 |
| 544 | 20240417 | 105700 | 2235482800 | 20600 | 20600 | 20600 | 20600 | 11 |
| 545 | 20240417 | 105600 | 2235256200 | 20500 | 20600 | 20600 | 20500 | 4 |
| 546 | 20240417 | 105500 | 2235174000 | 20600 | 20500 | 20600 | 20500 | 39 |
| 547 | 20240417 | 105400 | 2234371000 | 20600 | 20400 | 20600 | 20400 | 103 |
| 548 | 20240417 | 105300 | 2232254600 | 20400 | 20550 | 20550 | 20400 | 336 |
| 549 | 20240417 | 105200 | 2225351250 | 20550 | 20500 | 20550 | 20450 | 327 |
| 550 | 20240417 | 105100 | 2218646800 | 20500 | 20500 | 20500 | 20450 | 115 |
| 551 | 20240417 | 105000 | 2216292600 | 20450 | 20450 | 20450 | 20450 | 134 |
| 552 | 20240417 | 104900 | 2213552300 | 20450 | 20350 | 20450 | 20350 | 66 |
| 553 | 20240417 | 104800 | 2212208200 | 20350 | 20400 | 20450 | 20350 | 35 |
| 554 | 20240417 | 104700 | 2211494450 | 20350 | 20350 | 20350 | 20350 | 61 |
| 555 | 20240417 | 104600 | 2210253100 | 20350 | 20300 | 20400 | 20300 | 142 |
| 556 | 20240417 | 104500 | 2207365450 | 20300 | 20300 | 20350 | 20300 | 468 |
| 557 | 20240417 | 104400 | 2197864550 | 20300 | 20350 | 20350 | 20300 | 59 |
| 558 | 20240417 | 104300 | 2196663950 | 20350 | 20350 | 20450 | 20350 | 42 |
| 559 | 20240417 | 104200 | 2195808250 | 20300 | 20300 | 20300 | 20300 | 0 |
| 560 | 20240417 | 104100 | 2195808250 | 20300 | 20300 | 20450 | 20300 | 68 |
| 561 | 20240417 | 104000 | 2194426350 | 20300 | 20400 | 20450 | 20300 | 2231 |
| 562 | 20240417 | 103900 | 2149027300 | 20400 | 20400 | 20400 | 20350 | 266 |
| 563 | 20240417 | 103800 | 2143603400 | 20400 | 20300 | 20400 | 20300 | 39 |
| 564 | 20240417 | 103700 | 2142810500 | 20300 | 20350 | 20400 | 20300 | 136 |
| 565 | 20240417 | 103600 | 2140047350 | 20400 | 20350 | 20400 | 20300 | 328 |
| 566 | 20240417 | 103500 | 2133372750 | 20350 | 20400 | 20400 | 20350 | 1334 |
| 567 | 20240417 | 103400 | 2106214950 | 20400 | 20550 | 20550 | 20400 | 2177 |
| 568 | 20240417 | 103300 | 2061584900 | 20600 | 20600 | 20600 | 20600 | 111 |
| 569 | 20240417 | 103200 | 2059298300 | 20600 | 20550 | 20600 | 20550 | 30 |
| 570 | 20240417 | 103100 | 2058681300 | 20550 | 20600 | 20600 | 20550 | 723 |
| 571 | 20240417 | 103000 | 2043814200 | 20700 | 20650 | 20700 | 20650 | 110 |
| 572 | 20240417 | 102900 | 2041539700 | 20600 | 20600 | 20600 | 20550 | 361 |
| 573 | 20240417 | 102800 | 2034104400 | 20600 | 20600 | 20600 | 20600 | 31 |
| 574 | 20240417 | 102700 | 2033465800 | 20550 | 20550 | 20600 | 20550 | 13 |
| 575 | 20240417 | 102600 | 2033198150 | 20500 | 20550 | 20550 | 20500 | 34 |
| 576 | 20240417 | 102500 | 2032500600 | 20400 | 20400 | 20400 | 20400 | 15 |
| 577 | 20240417 | 102400 | 2032194600 | 20400 | 20450 | 20600 | 20400 | 699 |
| 578 | 20240417 | 102300 | 2017852900 | 20450 | 20400 | 20450 | 20400 | 183 |
| 579 | 20240417 | 102200 | 2014116550 | 20450 | 20400 | 20450 | 20400 | 251 |
| 580 | 20240417 | 102100 | 2008995100 | 20400 | 20450 | 20500 | 20400 | 1252 |
| 581 | 20240417 | 102000 | 1983445900 | 20400 | 20450 | 20500 | 20400 | 2059 |
| 582 | 20240417 | 101900 | 1941426650 | 20450 | 20450 | 20450 | 20450 | 15 |
| 583 | 20240417 | 101800 | 1941119900 | 20400 | 20450 | 20450 | 20400 | 1408 |
| 584 | 20240417 | 101700 | 1912377200 | 20450 | 20500 | 20500 | 20450 | 830 |
| 585 | 20240417 | 101600 | 1895403600 | 20500 | 20500 | 20500 | 20450 | 197 |
| 586 | 20240417 | 101500 | 1891370100 | 20500 | 20600 | 20600 | 20500 | 1566 |
| 587 | 20240417 | 101400 | 1859266000 | 20500 | 20550 | 20550 | 20500 | 1727 |
| 588 | 20240417 | 101300 | 1823776250 | 20550 | 20600 | 20650 | 20550 | 215 |
| 589 | 20240417 | 101200 | 1819346850 | 20600 | 20650 | 20650 | 20600 | 1345 |
| 590 | 20240417 | 101100 | 1791639300 | 20600 | 20600 | 20600 | 20600 | 112 |
| 591 | 20240417 | 101000 | 1789332100 | 20600 | 20650 | 20650 | 20600 | 1194 |
| 592 | 20240417 | 100900 | 1764692500 | 20650 | 20650 | 20700 | 20650 | 344 |
| 593 | 20240417 | 100800 | 1757588850 | 20700 | 20700 | 20700 | 20650 | 202 |
| 594 | 20240417 | 100700 | 1753410900 | 20650 | 20700 | 20700 | 20650 | 3133 |
| 595 | 20240417 | 100600 | 1688605050 | 20700 | 20750 | 20750 | 20700 | 255 |
| 596 | 20240417 | 100500 | 1683317250 | 20750 | 20800 | 20800 | 20750 | 729 |
| 597 | 20240417 | 100400 | 1668186250 | 20850 | 20850 | 20850 | 20800 | 80 |
| 598 | 20240417 | 100300 | 1666519250 | 20800 | 20850 | 20900 | 20800 | 310 |
| 599 | 20240417 | 100200 | 1660070400 | 20850 | 20850 | 20850 | 20850 | 707 |
| 600 | 20240417 | 100100 | 1645329450 | 20850 | 20850 | 21050 | 20850 | 1259 |
| 601 | 20240417 | 100000 | 1618959550 | 20850 | 20850 | 20850 | 20850 | 227 |
| 602 | 20240417 | 095900 | 1614226600 | 20850 | 20850 | 20900 | 20850 | 10 |
| 603 | 20240417 | 095800 | 1614017950 | 20850 | 20800 | 20900 | 20750 | 412 |
| 604 | 20240417 | 095700 | 1605440500 | 20800 | 20800 | 20800 | 20800 | 138 |
| 605 | 20240417 | 095600 | 1602570100 | 20750 | 20750 | 20850 | 20700 | 51 |
| 606 | 20240417 | 095500 | 1601511850 | 20700 | 20750 | 20750 | 20700 | 757 |
| 607 | 20240417 | 095400 | 1585816550 | 20750 | 20850 | 20850 | 20750 | 3970 |
| 608 | 20240417 | 095300 | 1503148700 | 20850 | 20900 | 20900 | 20850 | 1073 |
| 609 | 20240417 | 095200 | 1480738000 | 20900 | 20950 | 20950 | 20900 | 210 |
| 610 | 20240417 | 095100 | 1476342600 | 20950 | 20950 | 21000 | 20900 | 954 |
| 611 | 20240417 | 095000 | 1456346300 | 20900 | 20950 | 21000 | 20900 | 179 |
| 612 | 20240417 | 094900 | 1452598450 | 21000 | 21000 | 21050 | 20850 | 1186 |
| 613 | 20240417 | 094800 | 1427714350 | 21000 | 20850 | 21000 | 20850 | 2234 |
| 614 | 20240417 | 094700 | 1380906950 | 20800 | 20800 | 20950 | 20800 | 3608 |
| 615 | 20240417 | 094600 | 1305398450 | 20850 | 20650 | 20850 | 20650 | 1258 |
| 616 | 20240417 | 094500 | 1279224900 | 20750 | 20650 | 20750 | 20650 | 666 |
| 617 | 20240417 | 094400 | 1265420400 | 20600 | 20550 | 20650 | 20550 | 122 |
| 618 | 20240417 | 094300 | 1262906150 | 20550 | 20600 | 20700 | 20550 | 1187 |
| 619 | 20240417 | 094200 | 1238392800 | 20550 | 20500 | 20600 | 20500 | 243 |
| 620 | 20240417 | 094100 | 1233402900 | 20400 | 20550 | 20550 | 20400 | 2095 |
| 621 | 20240417 | 094000 | 1190500100 | 20550 | 20600 | 20600 | 20550 | 1153 |
| 622 | 20240417 | 093900 | 1166805250 | 20600 | 20600 | 20600 | 20600 | 924 |
| 623 | 20240417 | 093800 | 1147770850 | 20650 | 20650 | 20650 | 20650 | 610 |
| 624 | 20240417 | 093700 | 1135174350 | 20650 | 20700 | 20700 | 20650 | 166 |
| 625 | 20240417 | 093600 | 1131743350 | 20750 | 20650 | 20750 | 20650 | 327 |
| 626 | 20240417 | 093500 | 1124968200 | 20650 | 20700 | 20750 | 20650 | 202 |
| 627 | 20240417 | 093400 | 1120779900 | 20700 | 20650 | 20750 | 20650 | 605 |
| 628 | 20240417 | 093300 | 1108240250 | 20700 | 20700 | 20750 | 20650 | 1031 |
| 629 | 20240417 | 093200 | 1086892450 | 20700 | 20700 | 20750 | 20700 | 452 |
| 630 | 20240417 | 093100 | 1077524100 | 20750 | 20850 | 20950 | 20750 | 2044 |
| 631 | 20240417 | 093000 | 1034990950 | 20850 | 20900 | 20900 | 20800 | 1132 |
| 632 | 20240417 | 092900 | 1011383850 | 20900 | 20850 | 20900 | 20850 | 806 |
| 633 | 20240417 | 092800 | 994568200 | 20850 | 20800 | 20850 | 20800 | 437 |
| 634 | 20240417 | 092700 | 985475150 | 20800 | 20850 | 20850 | 20800 | 242 |
| 635 | 20240417 | 092600 | 980441000 | 20850 | 20750 | 20850 | 20750 | 1738 |
| 636 | 20240417 | 092500 | 944290750 | 20800 | 20800 | 20800 | 20700 | 435 |
| 637 | 20240417 | 092400 | 935248000 | 20800 | 20750 | 20850 | 20750 | 634 |
| 638 | 20240417 | 092300 | 922070450 | 20850 | 20800 | 20850 | 20750 | 1508 |
| 639 | 20240417 | 092200 | 890685950 | 20800 | 20700 | 20800 | 20650 | 1809 |
| 640 | 20240417 | 092100 | 853151700 | 20650 | 20650 | 20650 | 20650 | 1222 |
| 641 | 20240417 | 092000 | 827917400 | 20650 | 20600 | 20650 | 20500 | 130 |
| 642 | 20240417 | 091900 | 825249100 | 20700 | 20450 | 20700 | 20450 | 3355 |
| 643 | 20240417 | 091800 | 756125000 | 20450 | 20400 | 20450 | 20350 | 375 |
| 644 | 20240417 | 091700 | 748472350 | 20350 | 20350 | 20400 | 20350 | 303 |
| 645 | 20240417 | 091600 | 742303700 | 20350 | 20300 | 20350 | 20250 | 1326 |
| 646 | 20240417 | 091500 | 715414100 | 20300 | 20350 | 20450 | 20300 | 3459 |
| 647 | 20240417 | 091400 | 645016200 | 20350 | 20500 | 20550 | 20350 | 3451 |
| 648 | 20240417 | 091300 | 574441250 | 20450 | 20650 | 20650 | 20450 | 1429 |
| 649 | 20240417 | 091200 | 545084850 | 20650 | 20600 | 20650 | 20600 | 439 |
| 650 | 20240417 | 091100 | 536031250 | 20700 | 20600 | 20700 | 20550 | 2929 |
| 651 | 20240417 | 091000 | 475594950 | 20600 | 20700 | 20700 | 20550 | 1188 |
| 652 | 20240417 | 090900 | 451088700 | 20700 | 20600 | 20750 | 20600 | 2134 |
| 653 | 20240417 | 090800 | 406961800 | 20550 | 20550 | 20600 | 20450 | 1175 |
| 654 | 20240417 | 090700 | 382823050 | 20450 | 20300 | 20500 | 20300 | 1747 |
| 655 | 20240417 | 090600 | 347245900 | 20300 | 20300 | 20350 | 20250 | 1114 |
| 656 | 20240417 | 090500 | 324634900 | 20300 | 20500 | 20500 | 20300 | 3273 |
| 657 | 20240417 | 090400 | 257870900 | 20500 | 20500 | 20500 | 20500 | 765 |
| 658 | 20240417 | 090300 | 242188400 | 20400 | 20350 | 20550 | 20350 | 2390 |
| 659 | 20240417 | 090200 | 193224250 | 20250 | 20450 | 20450 | 20250 | 2765 |
| 660 | 20240417 | 090100 | 137068550 | 20450 | 20750 | 20750 | 20450 | 5516 |
| 661 | 20240417 | 090000 | 23597750 | 20750 | 20950 | 21000 | 20700 | 1131 |