36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240416 | 200900 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 4145 |
| 3 | 20240416 | 200800 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 4 | 20240416 | 200700 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 5 | 20240416 | 200600 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 6 | 20240416 | 200500 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 7 | 20240416 | 200400 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 8 | 20240416 | 200300 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 9 | 20240416 | 200200 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 10 | 20240416 | 200100 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 11 | 20240416 | 200000 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 12 | 20240416 | 195900 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 13 | 20240416 | 195800 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 14 | 20240416 | 195700 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 15 | 20240416 | 195600 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 16 | 20240416 | 195500 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 17 | 20240416 | 195400 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 18 | 20240416 | 195300 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 19 | 20240416 | 195200 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 20 | 20240416 | 195100 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 21 | 20240416 | 195000 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 22 | 20240416 | 194900 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 23 | 20240416 | 194800 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 24 | 20240416 | 194700 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 25 | 20240416 | 194600 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 26 | 20240416 | 194500 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 27 | 20240416 | 194400 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 28 | 20240416 | 194300 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 29 | 20240416 | 194200 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 30 | 20240416 | 194100 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 31 | 20240416 | 194000 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 32 | 20240416 | 193900 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 4145 |
| 33 | 20240416 | 193800 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 34 | 20240416 | 193700 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 35 | 20240416 | 193600 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 36 | 20240416 | 193500 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 37 | 20240416 | 193400 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 38 | 20240416 | 193300 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 39 | 20240416 | 193200 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 40 | 20240416 | 193100 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 41 | 20240416 | 193000 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 42 | 20240416 | 192900 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 43 | 20240416 | 192800 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 44 | 20240416 | 192700 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 45 | 20240416 | 192600 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 46 | 20240416 | 192500 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 47 | 20240416 | 192400 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 48 | 20240416 | 192300 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 49 | 20240416 | 192200 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 50 | 20240416 | 192100 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 51 | 20240416 | 192000 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 52 | 20240416 | 191900 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 53 | 20240416 | 191800 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 54 | 20240416 | 191700 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 55 | 20240416 | 191600 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 56 | 20240416 | 191500 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 57 | 20240416 | 191400 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 58 | 20240416 | 191300 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 59 | 20240416 | 191200 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 60 | 20240416 | 191100 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 61 | 20240416 | 191000 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 62 | 20240416 | 190900 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 4145 |
| 63 | 20240416 | 190800 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 64 | 20240416 | 190700 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 65 | 20240416 | 190600 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 66 | 20240416 | 190500 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 67 | 20240416 | 190400 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 68 | 20240416 | 190300 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 69 | 20240416 | 190200 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 70 | 20240416 | 190100 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 71 | 20240416 | 190000 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 72 | 20240416 | 185900 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 73 | 20240416 | 185800 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 74 | 20240416 | 185700 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 75 | 20240416 | 185600 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 76 | 20240416 | 185500 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 77 | 20240416 | 185400 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 78 | 20240416 | 185300 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 79 | 20240416 | 185200 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 80 | 20240416 | 185100 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 81 | 20240416 | 185000 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 82 | 20240416 | 184900 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 83 | 20240416 | 184800 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 84 | 20240416 | 184700 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 85 | 20240416 | 184600 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 86 | 20240416 | 184500 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 87 | 20240416 | 184400 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 88 | 20240416 | 184300 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 89 | 20240416 | 184200 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 90 | 20240416 | 184100 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 91 | 20240416 | 184000 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 92 | 20240416 | 183900 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 4145 |
| 93 | 20240416 | 183800 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 94 | 20240416 | 183700 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 95 | 20240416 | 183600 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 96 | 20240416 | 183500 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 97 | 20240416 | 183400 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 98 | 20240416 | 183300 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 99 | 20240416 | 183200 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 100 | 20240416 | 183100 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 101 | 20240416 | 183000 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 102 | 20240416 | 182900 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 103 | 20240416 | 182800 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 104 | 20240416 | 182700 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 105 | 20240416 | 182600 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 106 | 20240416 | 182500 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 107 | 20240416 | 182400 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 108 | 20240416 | 182300 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 109 | 20240416 | 182200 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 110 | 20240416 | 182100 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 111 | 20240416 | 182000 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 112 | 20240416 | 181900 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 113 | 20240416 | 181800 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 114 | 20240416 | 181700 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 115 | 20240416 | 181600 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 116 | 20240416 | 181500 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 117 | 20240416 | 181400 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 118 | 20240416 | 181300 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 119 | 20240416 | 181200 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 120 | 20240416 | 181100 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 121 | 20240416 | 181000 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 122 | 20240416 | 180900 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 4145 |
| 123 | 20240416 | 180800 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 124 | 20240416 | 180700 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 125 | 20240416 | 180600 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 126 | 20240416 | 180500 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 127 | 20240416 | 180400 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 128 | 20240416 | 180300 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 129 | 20240416 | 180200 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 130 | 20240416 | 180100 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 131 | 20240416 | 180000 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 132 | 20240416 | 175900 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 133 | 20240416 | 175800 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 134 | 20240416 | 175700 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 135 | 20240416 | 175600 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 136 | 20240416 | 175500 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 137 | 20240416 | 175400 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 138 | 20240416 | 175300 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 139 | 20240416 | 175200 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 140 | 20240416 | 175100 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 141 | 20240416 | 175000 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 142 | 20240416 | 174900 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 143 | 20240416 | 174800 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 144 | 20240416 | 174700 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 145 | 20240416 | 174600 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 146 | 20240416 | 174500 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 147 | 20240416 | 174400 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 148 | 20240416 | 174300 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 149 | 20240416 | 174200 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 150 | 20240416 | 174100 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 151 | 20240416 | 174000 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 152 | 20240416 | 173900 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 4145 |
| 153 | 20240416 | 173800 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 154 | 20240416 | 173700 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 155 | 20240416 | 173600 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 156 | 20240416 | 173500 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 157 | 20240416 | 173400 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 158 | 20240416 | 173300 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 159 | 20240416 | 173200 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 160 | 20240416 | 173100 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 161 | 20240416 | 173000 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 162 | 20240416 | 172900 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 163 | 20240416 | 172800 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 164 | 20240416 | 172700 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 165 | 20240416 | 172600 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 166 | 20240416 | 172500 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 167 | 20240416 | 172400 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 168 | 20240416 | 172300 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 169 | 20240416 | 172200 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 170 | 20240416 | 172100 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 171 | 20240416 | 172000 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 172 | 20240416 | 171900 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 173 | 20240416 | 171800 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 174 | 20240416 | 171700 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 175 | 20240416 | 171600 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 176 | 20240416 | 171500 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 177 | 20240416 | 171400 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 178 | 20240416 | 171300 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 179 | 20240416 | 171200 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 180 | 20240416 | 171100 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 181 | 20240416 | 171000 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 182 | 20240416 | 170900 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 4145 |
| 183 | 20240416 | 170800 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 184 | 20240416 | 170700 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 185 | 20240416 | 170600 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 186 | 20240416 | 170500 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 187 | 20240416 | 170400 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 188 | 20240416 | 170300 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 189 | 20240416 | 170200 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 190 | 20240416 | 170100 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 191 | 20240416 | 170000 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 192 | 20240416 | 165900 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 193 | 20240416 | 165800 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 194 | 20240416 | 165700 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 195 | 20240416 | 165600 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 196 | 20240416 | 165500 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 197 | 20240416 | 165400 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 198 | 20240416 | 165300 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 199 | 20240416 | 165200 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 200 | 20240416 | 165100 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 201 | 20240416 | 165000 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 202 | 20240416 | 164900 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 203 | 20240416 | 164800 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 204 | 20240416 | 164700 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 205 | 20240416 | 164600 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 206 | 20240416 | 164500 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 207 | 20240416 | 164400 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 208 | 20240416 | 164300 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 209 | 20240416 | 164200 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 210 | 20240416 | 164100 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 211 | 20240416 | 164000 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 212 | 20240416 | 163900 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 4145 |
| 213 | 20240416 | 163800 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 214 | 20240416 | 163700 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 215 | 20240416 | 163600 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 216 | 20240416 | 163500 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 217 | 20240416 | 163400 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 218 | 20240416 | 163300 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 219 | 20240416 | 163200 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 220 | 20240416 | 163100 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 221 | 20240416 | 163000 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 222 | 20240416 | 162900 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 223 | 20240416 | 162800 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 224 | 20240416 | 162700 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 225 | 20240416 | 162600 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 226 | 20240416 | 162500 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 227 | 20240416 | 162400 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 228 | 20240416 | 162300 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 229 | 20240416 | 162200 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 230 | 20240416 | 162100 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 231 | 20240416 | 162000 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 232 | 20240416 | 161900 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 233 | 20240416 | 161800 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 234 | 20240416 | 161700 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 235 | 20240416 | 161600 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 236 | 20240416 | 161500 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 237 | 20240416 | 161400 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 238 | 20240416 | 161300 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 239 | 20240416 | 161200 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 240 | 20240416 | 161100 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 241 | 20240416 | 161000 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 242 | 20240416 | 160900 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 4145 |
| 243 | 20240416 | 160800 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 244 | 20240416 | 160700 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 245 | 20240416 | 160600 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 246 | 20240416 | 160500 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 247 | 20240416 | 160400 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 248 | 20240416 | 160300 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 249 | 20240416 | 160200 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 250 | 20240416 | 160100 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 251 | 20240416 | 160000 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 252 | 20240416 | 155900 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 253 | 20240416 | 155800 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 254 | 20240416 | 155700 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 255 | 20240416 | 155600 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 256 | 20240416 | 155500 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 257 | 20240416 | 155400 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 258 | 20240416 | 155300 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 259 | 20240416 | 155200 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 260 | 20240416 | 155100 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 261 | 20240416 | 155000 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 262 | 20240416 | 154900 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 263 | 20240416 | 154800 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 264 | 20240416 | 154700 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 265 | 20240416 | 154600 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 266 | 20240416 | 154500 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 267 | 20240416 | 154400 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 268 | 20240416 | 154300 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 269 | 20240416 | 154200 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 270 | 20240416 | 154100 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 271 | 20240416 | 154000 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 272 | 20240416 | 153900 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 4145 |
| 273 | 20240416 | 153800 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 274 | 20240416 | 153700 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 275 | 20240416 | 153600 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 276 | 20240416 | 153500 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 277 | 20240416 | 153400 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 278 | 20240416 | 153300 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 279 | 20240416 | 153200 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 280 | 20240416 | 153100 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 281 | 20240416 | 153000 | 9668176000 | 22300 | 22300 | 22300 | 22300 | 4145 |
| 282 | 20240416 | 152900 | 9575742500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 283 | 20240416 | 152800 | 9575742500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 284 | 20240416 | 152700 | 9575742500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 285 | 20240416 | 152600 | 9575742500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 286 | 20240416 | 152500 | 9575742500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 287 | 20240416 | 152400 | 9575742500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 288 | 20240416 | 152300 | 9575742500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 289 | 20240416 | 152200 | 9575742500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 290 | 20240416 | 152100 | 9575742500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 291 | 20240416 | 152000 | 9575742500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 292 | 20240416 | 151900 | 9575742500 | 22500 | 22450 | 22500 | 22400 | 1040 |
| 293 | 20240416 | 151800 | 9552427250 | 22500 | 22400 | 22500 | 22400 | 759 |
| 294 | 20240416 | 151700 | 9535411250 | 22450 | 22500 | 22550 | 22400 | 627 |
| 295 | 20240416 | 151600 | 9521318450 | 22500 | 22450 | 22550 | 22400 | 640 |
| 296 | 20240416 | 151500 | 9506940850 | 22550 | 22400 | 22550 | 22400 | 419 |
| 297 | 20240416 | 151400 | 9497500000 | 22450 | 22450 | 22550 | 22450 | 873 |
| 298 | 20240416 | 151300 | 9477866900 | 22550 | 22550 | 22550 | 22450 | 465 |
| 299 | 20240416 | 151200 | 9467384650 | 22550 | 22500 | 22550 | 22450 | 442 |
| 300 | 20240416 | 151100 | 9457431850 | 22500 | 22550 | 22550 | 22450 | 1416 |
| 301 | 20240416 | 151000 | 9425566750 | 22550 | 22550 | 22550 | 22450 | 425 |
| 302 | 20240416 | 150900 | 9415987300 | 22450 | 22550 | 22600 | 22450 | 545 |
| 303 | 20240416 | 150800 | 9403694300 | 22550 | 22550 | 22600 | 22400 | 544 |
| 304 | 20240416 | 150700 | 9391445100 | 22550 | 22550 | 22600 | 22500 | 475 |
| 305 | 20240416 | 150600 | 9380712550 | 22550 | 22500 | 22600 | 22450 | 612 |
| 306 | 20240416 | 150500 | 9366908300 | 22550 | 22600 | 22600 | 22500 | 458 |
| 307 | 20240416 | 150400 | 9356560250 | 22500 | 22550 | 22600 | 22500 | 939 |
| 308 | 20240416 | 150300 | 9335377150 | 22550 | 22550 | 22550 | 22500 | 1406 |
| 309 | 20240416 | 150200 | 9303722400 | 22550 | 22600 | 22600 | 22500 | 1023 |
| 310 | 20240416 | 150100 | 9280669250 | 22550 | 22650 | 22650 | 22550 | 844 |
| 311 | 20240416 | 150000 | 9261595800 | 22500 | 22550 | 22650 | 22500 | 499 |
| 312 | 20240416 | 145900 | 9250318250 | 22650 | 22600 | 22650 | 22500 | 915 |
| 313 | 20240416 | 145800 | 9229636000 | 22550 | 22600 | 22650 | 22550 | 448 |
| 314 | 20240416 | 145700 | 9219504850 | 22600 | 22600 | 22600 | 22550 | 505 |
| 315 | 20240416 | 145600 | 9208099200 | 22600 | 22500 | 22600 | 22500 | 506 |
| 316 | 20240416 | 145500 | 9196682050 | 22450 | 22550 | 22600 | 22450 | 1001 |
| 317 | 20240416 | 145400 | 9174104350 | 22600 | 22500 | 22600 | 22500 | 2119 |
| 318 | 20240416 | 145300 | 9126317100 | 22550 | 22400 | 22550 | 22400 | 430 |
| 319 | 20240416 | 145200 | 9116622200 | 22450 | 22500 | 22500 | 22450 | 1247 |
| 320 | 20240416 | 145100 | 9088614950 | 22500 | 22500 | 22500 | 22450 | 553 |
| 321 | 20240416 | 145000 | 9076179400 | 22550 | 22600 | 22600 | 22500 | 1578 |
| 322 | 20240416 | 144900 | 9040594500 | 22600 | 22500 | 22600 | 22450 | 2394 |
| 323 | 20240416 | 144800 | 8986603250 | 22500 | 22500 | 22500 | 22400 | 273 |
| 324 | 20240416 | 144700 | 8980461300 | 22450 | 22450 | 22500 | 22450 | 644 |
| 325 | 20240416 | 144600 | 8965998750 | 22450 | 22400 | 22450 | 22350 | 1882 |
| 326 | 20240416 | 144500 | 8923795250 | 22400 | 22400 | 22450 | 22350 | 496 |
| 327 | 20240416 | 144400 | 8912680500 | 22400 | 22450 | 22450 | 22300 | 264 |
| 328 | 20240416 | 144300 | 8906773300 | 22400 | 22350 | 22400 | 22350 | 704 |
| 329 | 20240416 | 144200 | 8891015950 | 22350 | 22400 | 22400 | 22300 | 945 |
| 330 | 20240416 | 144100 | 8869893200 | 22400 | 22400 | 22400 | 22350 | 469 |
| 331 | 20240416 | 144000 | 8859387800 | 22400 | 22400 | 22400 | 22350 | 464 |
| 332 | 20240416 | 143900 | 8848994450 | 22400 | 22400 | 22400 | 22350 | 552 |
| 333 | 20240416 | 143800 | 8836632600 | 22350 | 22400 | 22400 | 22350 | 366 |
| 334 | 20240416 | 143700 | 8828436450 | 22400 | 22350 | 22400 | 22350 | 607 |
| 335 | 20240416 | 143600 | 8814862850 | 22350 | 22350 | 22400 | 22350 | 548 |
| 336 | 20240416 | 143500 | 8802610400 | 22350 | 22250 | 22350 | 22250 | 309 |
| 337 | 20240416 | 143400 | 8795712500 | 22250 | 22250 | 22300 | 22250 | 811 |
| 338 | 20240416 | 143300 | 8777642700 | 22250 | 22250 | 22250 | 22250 | 986 |
| 339 | 20240416 | 143200 | 8755704200 | 22250 | 22300 | 22300 | 22200 | 471 |
| 340 | 20240416 | 143100 | 8745226550 | 22300 | 22300 | 22300 | 22250 | 446 |
| 341 | 20240416 | 143000 | 8735285850 | 22300 | 22300 | 22300 | 22300 | 474 |
| 342 | 20240416 | 142900 | 8724715650 | 22300 | 22300 | 22300 | 22300 | 507 |
| 343 | 20240416 | 142800 | 8713409550 | 22300 | 22300 | 22300 | 22300 | 422 |
| 344 | 20240416 | 142700 | 8703998950 | 22300 | 22350 | 22350 | 22300 | 553 |
| 345 | 20240416 | 142600 | 8691640950 | 22350 | 22400 | 22400 | 22350 | 485 |
| 346 | 20240416 | 142500 | 8680794100 | 22400 | 22300 | 22400 | 22300 | 337 |
| 347 | 20240416 | 142400 | 8673256350 | 22300 | 22350 | 22350 | 22300 | 960 |
| 348 | 20240416 | 142300 | 8651826200 | 22350 | 22300 | 22350 | 22300 | 429 |
| 349 | 20240416 | 142200 | 8642238450 | 22350 | 22300 | 22350 | 22300 | 1333 |
| 350 | 20240416 | 142100 | 8612480550 | 22300 | 22300 | 22300 | 22300 | 604 |
| 351 | 20240416 | 142000 | 8599011350 | 22300 | 22300 | 22350 | 22250 | 523 |
| 352 | 20240416 | 141900 | 8587344000 | 22300 | 22300 | 22300 | 22250 | 592 |
| 353 | 20240416 | 141800 | 8574154900 | 22350 | 22150 | 22350 | 22100 | 4767 |
| 354 | 20240416 | 141700 | 8468290650 | 22150 | 22100 | 22150 | 22050 | 320 |
| 355 | 20240416 | 141600 | 8461221000 | 22100 | 22100 | 22150 | 22100 | 550 |
| 356 | 20240416 | 141500 | 8449055900 | 22100 | 22050 | 22100 | 22050 | 1034 |
| 357 | 20240416 | 141400 | 8426207950 | 22100 | 22000 | 22100 | 22000 | 2386 |
| 358 | 20240416 | 141300 | 8373673100 | 21950 | 21900 | 21950 | 21850 | 671 |
| 359 | 20240416 | 141200 | 8358965550 | 21850 | 21750 | 21850 | 21750 | 545 |
| 360 | 20240416 | 141100 | 8347087100 | 21850 | 21850 | 21850 | 21800 | 207 |
| 361 | 20240416 | 141000 | 8342566650 | 21850 | 21800 | 21850 | 21750 | 379 |
| 362 | 20240416 | 140900 | 8334286700 | 21800 | 21800 | 21850 | 21800 | 365 |
| 363 | 20240416 | 140800 | 8326326900 | 21800 | 21850 | 21850 | 21800 | 182 |
| 364 | 20240416 | 140700 | 8322358700 | 21850 | 21800 | 21850 | 21800 | 93 |
| 365 | 20240416 | 140600 | 8320330850 | 21800 | 21800 | 21850 | 21750 | 466 |
| 366 | 20240416 | 140500 | 8310178650 | 21800 | 21800 | 21800 | 21800 | 159 |
| 367 | 20240416 | 140400 | 8306712450 | 21850 | 21800 | 21850 | 21800 | 176 |
| 368 | 20240416 | 140300 | 8302874100 | 21800 | 21800 | 21900 | 21800 | 219 |
| 369 | 20240416 | 140200 | 8298093500 | 21800 | 21700 | 21850 | 21700 | 269 |
| 370 | 20240416 | 140100 | 8292240150 | 21700 | 21700 | 21750 | 21700 | 233 |
| 371 | 20240416 | 140000 | 8287182150 | 21700 | 21700 | 21750 | 21700 | 678 |
| 372 | 20240416 | 135900 | 8272443700 | 21750 | 21700 | 21800 | 21700 | 985 |
| 373 | 20240416 | 135800 | 8251030850 | 21850 | 21800 | 21850 | 21650 | 9816 |
| 374 | 20240416 | 135700 | 8037862900 | 21800 | 21850 | 21850 | 21800 | 224 |
| 375 | 20240416 | 135600 | 8032975050 | 21850 | 21800 | 21850 | 21800 | 2459 |
| 376 | 20240416 | 135500 | 7979354900 | 21850 | 21750 | 21850 | 21750 | 378 |
| 377 | 20240416 | 135400 | 7971115050 | 21750 | 21750 | 21800 | 21750 | 460 |
| 378 | 20240416 | 135300 | 7961094550 | 21750 | 21750 | 21800 | 21750 | 999 |
| 379 | 20240416 | 135200 | 7939365700 | 21850 | 21850 | 21900 | 21750 | 2276 |
| 380 | 20240416 | 135100 | 7889706450 | 21900 | 21900 | 21900 | 21900 | 223 |
| 381 | 20240416 | 135000 | 7884822750 | 21900 | 21850 | 21900 | 21850 | 283 |
| 382 | 20240416 | 134900 | 7878638850 | 21900 | 21950 | 21950 | 21850 | 521 |
| 383 | 20240416 | 134800 | 7867249150 | 21900 | 21950 | 21950 | 21800 | 6144 |
| 384 | 20240416 | 134700 | 7733017550 | 21950 | 22000 | 22000 | 21900 | 60 |
| 385 | 20240416 | 134600 | 7731700700 | 22000 | 21950 | 22050 | 21950 | 3297 |
| 386 | 20240416 | 134500 | 7659330350 | 21950 | 22050 | 22050 | 21950 | 65 |
| 387 | 20240416 | 134400 | 7657902400 | 22000 | 22000 | 22000 | 21950 | 72 |
| 388 | 20240416 | 134300 | 7656318900 | 22050 | 22000 | 22050 | 21950 | 1129 |
| 389 | 20240416 | 134200 | 7631480800 | 22000 | 22000 | 22050 | 22000 | 1263 |
| 390 | 20240416 | 134100 | 7603694300 | 22050 | 22000 | 22050 | 22000 | 20 |
| 391 | 20240416 | 134000 | 7603253900 | 22050 | 22050 | 22050 | 22000 | 60 |
| 392 | 20240416 | 133900 | 7601932850 | 22000 | 22000 | 22050 | 22000 | 244 |
| 393 | 20240416 | 133800 | 7596564000 | 22000 | 22050 | 22050 | 22000 | 3355 |
| 394 | 20240416 | 133700 | 7522753350 | 22050 | 22050 | 22050 | 22000 | 74 |
| 395 | 20240416 | 133600 | 7521124000 | 22050 | 22000 | 22050 | 22000 | 76 |
| 396 | 20240416 | 133500 | 7519450650 | 22050 | 22100 | 22100 | 22050 | 66 |
| 397 | 20240416 | 133400 | 7517994350 | 22100 | 22050 | 22100 | 22050 | 109 |
| 398 | 20240416 | 133300 | 7515590400 | 22100 | 22050 | 22100 | 22050 | 156 |
| 399 | 20240416 | 133200 | 7512149150 | 22050 | 22050 | 22050 | 22050 | 71 |
| 400 | 20240416 | 133100 | 7510583600 | 22100 | 22000 | 22100 | 22000 | 78 |
| 401 | 20240416 | 133000 | 7508865200 | 22000 | 22000 | 22050 | 22000 | 43 |
| 402 | 20240416 | 132900 | 7507918750 | 22000 | 22050 | 22050 | 22000 | 68 |
| 403 | 20240416 | 132800 | 7506421750 | 22050 | 22000 | 22050 | 22000 | 20 |
| 404 | 20240416 | 132700 | 7505981250 | 22100 | 22050 | 22100 | 22050 | 191 |
| 405 | 20240416 | 132600 | 7501768900 | 22000 | 22050 | 22100 | 22000 | 623 |
| 406 | 20240416 | 132500 | 7488034700 | 22050 | 22050 | 22050 | 22050 | 123 |
| 407 | 20240416 | 132400 | 7485322550 | 22000 | 22050 | 22050 | 22000 | 527 |
| 408 | 20240416 | 132300 | 7473702750 | 22000 | 22050 | 22050 | 22000 | 249 |
| 409 | 20240416 | 132200 | 7468224700 | 22050 | 22050 | 22050 | 22000 | 3040 |
| 410 | 20240416 | 132100 | 7401343150 | 22050 | 22050 | 22100 | 22050 | 249 |
| 411 | 20240416 | 132000 | 7395852250 | 22100 | 22000 | 22100 | 22000 | 132 |
| 412 | 20240416 | 131900 | 7392941150 | 22050 | 22050 | 22050 | 22050 | 64 |
| 413 | 20240416 | 131800 | 7391529950 | 22050 | 22050 | 22100 | 22050 | 81 |
| 414 | 20240416 | 131700 | 7389742450 | 22050 | 22050 | 22100 | 22050 | 1704 |
| 415 | 20240416 | 131600 | 7352160000 | 22100 | 22100 | 22150 | 22050 | 151 |
| 416 | 20240416 | 131500 | 7348823050 | 22100 | 22100 | 22100 | 22050 | 173 |
| 417 | 20240416 | 131400 | 7345002150 | 22100 | 22100 | 22100 | 22050 | 262 |
| 418 | 20240416 | 131300 | 7339223050 | 22100 | 22100 | 22100 | 22050 | 609 |
| 419 | 20240416 | 131200 | 7325767150 | 22100 | 22100 | 22100 | 22050 | 72 |
| 420 | 20240416 | 131100 | 7324178350 | 22100 | 22050 | 22100 | 22050 | 960 |
| 421 | 20240416 | 131000 | 7302977250 | 22100 | 22100 | 22100 | 22050 | 39 |
| 422 | 20240416 | 130900 | 7302115850 | 22100 | 22100 | 22100 | 22050 | 142 |
| 423 | 20240416 | 130800 | 7298982050 | 22050 | 22050 | 22100 | 22050 | 92 |
| 424 | 20240416 | 130700 | 7296953100 | 22100 | 22050 | 22100 | 22050 | 3527 |
| 425 | 20240416 | 130600 | 7219182200 | 22050 | 22050 | 22050 | 22000 | 70 |
| 426 | 20240416 | 130500 | 7217641100 | 22050 | 22100 | 22100 | 22050 | 1647 |
| 427 | 20240416 | 130400 | 7181295350 | 22100 | 22100 | 22100 | 22100 | 75 |
| 428 | 20240416 | 130300 | 7179637850 | 22200 | 22200 | 22200 | 22150 | 248 |
| 429 | 20240416 | 130200 | 7174144000 | 22200 | 22200 | 22200 | 22150 | 74 |
| 430 | 20240416 | 130100 | 7172501700 | 22200 | 22200 | 22250 | 22150 | 146 |
| 431 | 20240416 | 130000 | 7169260950 | 22200 | 22150 | 22200 | 22150 | 529 |
| 432 | 20240416 | 125900 | 7157543000 | 22200 | 22150 | 22200 | 22100 | 118 |
| 433 | 20240416 | 125800 | 7154926350 | 22150 | 22150 | 22150 | 22100 | 45 |
| 434 | 20240416 | 125700 | 7153931100 | 22150 | 22100 | 22200 | 22100 | 50 |
| 435 | 20240416 | 125600 | 7152825250 | 22100 | 22150 | 22150 | 22100 | 14 |
| 436 | 20240416 | 125500 | 7152515200 | 22100 | 22150 | 22150 | 22100 | 55 |
| 437 | 20240416 | 125400 | 7151298850 | 22150 | 22100 | 22150 | 22100 | 69 |
| 438 | 20240416 | 125300 | 7149772900 | 22150 | 22150 | 22150 | 22150 | 18 |
| 439 | 20240416 | 125200 | 7149374200 | 22100 | 22150 | 22150 | 22050 | 307 |
| 440 | 20240416 | 125100 | 7142591550 | 22150 | 22200 | 22200 | 22150 | 135 |
| 441 | 20240416 | 125000 | 7139600200 | 22200 | 22150 | 22200 | 22150 | 51 |
| 442 | 20240416 | 124900 | 7138470350 | 22200 | 22150 | 22200 | 22050 | 137 |
| 443 | 20240416 | 124800 | 7135438650 | 22150 | 22150 | 22150 | 22150 | 23 |
| 444 | 20240416 | 124700 | 7134929200 | 22050 | 22100 | 22100 | 22050 | 76 |
| 445 | 20240416 | 124600 | 7133252350 | 22050 | 22000 | 22050 | 22000 | 2669 |
| 446 | 20240416 | 124500 | 7074403300 | 22050 | 22000 | 22050 | 22000 | 79 |
| 447 | 20240416 | 124400 | 7072664350 | 22000 | 22050 | 22050 | 22000 | 2507 |
| 448 | 20240416 | 124300 | 7017386850 | 22150 | 22100 | 22150 | 22050 | 183 |
| 449 | 20240416 | 124200 | 7013342900 | 22100 | 22150 | 22150 | 22100 | 107 |
| 450 | 20240416 | 124100 | 7010977900 | 22100 | 22150 | 22150 | 22100 | 90 |
| 451 | 20240416 | 124000 | 7008984900 | 22150 | 22100 | 22150 | 22050 | 140 |
| 452 | 20240416 | 123900 | 7005890400 | 22100 | 22150 | 22150 | 22100 | 12 |
| 453 | 20240416 | 123800 | 7005625100 | 22150 | 22150 | 22150 | 22050 | 176 |
| 454 | 20240416 | 123700 | 7001733400 | 22100 | 22150 | 22150 | 22050 | 565 |
| 455 | 20240416 | 123600 | 6989255700 | 22100 | 22150 | 22150 | 22100 | 318 |
| 456 | 20240416 | 123500 | 6982216650 | 22100 | 22150 | 22150 | 22100 | 79 |
| 457 | 20240416 | 123400 | 6980469200 | 22150 | 22150 | 22150 | 22100 | 145 |
| 458 | 20240416 | 123300 | 6977257950 | 22100 | 22050 | 22150 | 22050 | 573 |
| 459 | 20240416 | 123200 | 6964595100 | 22150 | 22100 | 22150 | 22050 | 297 |
| 460 | 20240416 | 123100 | 6958031050 | 22050 | 22100 | 22100 | 22050 | 123 |
| 461 | 20240416 | 123000 | 6955314450 | 22050 | 22100 | 22100 | 22050 | 85 |
| 462 | 20240416 | 122900 | 6953438350 | 22100 | 22150 | 22150 | 22100 | 304 |
| 463 | 20240416 | 122800 | 6946712750 | 22150 | 22100 | 22150 | 22100 | 31 |
| 464 | 20240416 | 122700 | 6946027300 | 22100 | 22100 | 22100 | 22100 | 110 |
| 465 | 20240416 | 122600 | 6943596300 | 22050 | 22050 | 22100 | 22050 | 54 |
| 466 | 20240416 | 122500 | 6942405250 | 22050 | 22050 | 22100 | 22050 | 241 |
| 467 | 20240416 | 122400 | 6937090600 | 22100 | 22050 | 22100 | 22000 | 209 |
| 468 | 20240416 | 122300 | 6932483400 | 22050 | 22050 | 22100 | 22050 | 1948 |
| 469 | 20240416 | 122200 | 6889441550 | 22050 | 22000 | 22050 | 22000 | 32 |
| 470 | 20240416 | 122100 | 6888736950 | 22100 | 22050 | 22100 | 22050 | 29 |
| 471 | 20240416 | 122000 | 6888097450 | 22050 | 22000 | 22050 | 22000 | 23 |
| 472 | 20240416 | 121900 | 6887590800 | 22050 | 22100 | 22100 | 22000 | 777 |
| 473 | 20240416 | 121800 | 6870458100 | 22050 | 22000 | 22050 | 22000 | 1006 |
| 474 | 20240416 | 121700 | 6848322950 | 22050 | 22000 | 22050 | 22000 | 353 |
| 475 | 20240416 | 121600 | 6840539800 | 22050 | 22050 | 22050 | 22050 | 79 |
| 476 | 20240416 | 121500 | 6838797850 | 22000 | 22100 | 22150 | 22000 | 5453 |
| 477 | 20240416 | 121400 | 6718585100 | 22050 | 22150 | 22150 | 22050 | 541 |
| 478 | 20240416 | 121300 | 6706641500 | 22150 | 22100 | 22200 | 22100 | 224 |
| 479 | 20240416 | 121200 | 6701687250 | 22100 | 22050 | 22100 | 22050 | 2235 |
| 480 | 20240416 | 121100 | 6652296150 | 22100 | 22050 | 22100 | 22050 | 57 |
| 481 | 20240416 | 121000 | 6651038450 | 22050 | 22100 | 22100 | 22050 | 96 |
| 482 | 20240416 | 120900 | 6648920150 | 22100 | 22100 | 22100 | 22050 | 33 |
| 483 | 20240416 | 120800 | 6648191450 | 22050 | 22100 | 22100 | 22050 | 575 |
| 484 | 20240416 | 120700 | 6635511300 | 22100 | 22100 | 22150 | 22100 | 2939 |
| 485 | 20240416 | 120600 | 6570558400 | 22150 | 22100 | 22200 | 22100 | 797 |
| 486 | 20240416 | 120500 | 6552922350 | 22150 | 22150 | 22200 | 22150 | 544 |
| 487 | 20240416 | 120400 | 6540858250 | 22150 | 22100 | 22150 | 22100 | 357 |
| 488 | 20240416 | 120300 | 6532953100 | 22150 | 22150 | 22150 | 22100 | 115 |
| 489 | 20240416 | 120200 | 6530410500 | 22150 | 22150 | 22150 | 22100 | 734 |
| 490 | 20240416 | 120100 | 6514152900 | 22150 | 22100 | 22150 | 22100 | 62 |
| 491 | 20240416 | 120000 | 6512782000 | 22100 | 22100 | 22100 | 22100 | 200 |
| 492 | 20240416 | 115900 | 6508362000 | 22100 | 22050 | 22100 | 22050 | 285 |
| 493 | 20240416 | 115800 | 6502070900 | 22100 | 22050 | 22100 | 22050 | 569 |
| 494 | 20240416 | 115700 | 6489498400 | 22100 | 22100 | 22100 | 22050 | 424 |
| 495 | 20240416 | 115600 | 6480140700 | 22100 | 22050 | 22150 | 22050 | 520 |
| 496 | 20240416 | 115500 | 6468670600 | 22150 | 22100 | 22150 | 22100 | 345 |
| 497 | 20240416 | 115400 | 6461046000 | 22100 | 22100 | 22150 | 22050 | 155 |
| 498 | 20240416 | 115300 | 6457620850 | 22100 | 22100 | 22100 | 22100 | 394 |
| 499 | 20240416 | 115200 | 6448913450 | 22100 | 22100 | 22100 | 22050 | 73 |
| 500 | 20240416 | 115100 | 6447300650 | 22050 | 22000 | 22050 | 22000 | 85 |
| 501 | 20240416 | 115000 | 6445426900 | 22000 | 22000 | 22000 | 22000 | 12 |
| 502 | 20240416 | 114900 | 6445162900 | 21950 | 22000 | 22050 | 21950 | 150 |
| 503 | 20240416 | 114800 | 6441861450 | 22000 | 22050 | 22050 | 21900 | 181 |
| 504 | 20240416 | 114700 | 6437881650 | 22000 | 21950 | 22000 | 21900 | 666 |
| 505 | 20240416 | 114600 | 6423265700 | 21950 | 21950 | 22000 | 21900 | 2191 |
| 506 | 20240416 | 114500 | 6375112950 | 21900 | 21800 | 21950 | 21800 | 467 |
| 507 | 20240416 | 114400 | 6364905650 | 21900 | 21800 | 21900 | 21800 | 1047 |
| 508 | 20240416 | 114300 | 6341997200 | 21800 | 21850 | 21850 | 21800 | 94 |
| 509 | 20240416 | 114200 | 6339944800 | 21850 | 21850 | 21850 | 21750 | 150 |
| 510 | 20240416 | 114100 | 6336670200 | 21800 | 21750 | 21850 | 21750 | 167 |
| 511 | 20240416 | 114000 | 6333030900 | 21700 | 21750 | 21800 | 21700 | 128 |
| 512 | 20240416 | 113900 | 6330246900 | 21750 | 21850 | 21850 | 21700 | 1316 |
| 513 | 20240416 | 113800 | 6301668000 | 21750 | 21800 | 21800 | 21750 | 33 |
| 514 | 20240416 | 113700 | 6300949100 | 21800 | 21800 | 21800 | 21750 | 1160 |
| 515 | 20240416 | 113600 | 6275689650 | 21800 | 21750 | 21800 | 21700 | 297 |
| 516 | 20240416 | 113500 | 6269231150 | 21750 | 21750 | 21750 | 21750 | 176 |
| 517 | 20240416 | 113400 | 6265403150 | 21750 | 21700 | 21750 | 21700 | 41 |
| 518 | 20240416 | 113300 | 6264511450 | 21700 | 21700 | 21700 | 21650 | 745 |
| 519 | 20240416 | 113200 | 6248376900 | 21700 | 21700 | 21750 | 21700 | 1225 |
| 520 | 20240416 | 113100 | 6221793700 | 21700 | 21800 | 21800 | 21700 | 3200 |
| 521 | 20240416 | 113000 | 6152241850 | 21800 | 21850 | 21900 | 21800 | 3991 |
| 522 | 20240416 | 112900 | 6065133200 | 21900 | 21850 | 21900 | 21850 | 214 |
| 523 | 20240416 | 112800 | 6060447400 | 21850 | 21900 | 21900 | 21850 | 384 |
| 524 | 20240416 | 112700 | 6052051850 | 21900 | 21900 | 21900 | 21850 | 26 |
| 525 | 20240416 | 112600 | 6051482950 | 21900 | 22000 | 22000 | 21850 | 805 |
| 526 | 20240416 | 112500 | 6033840100 | 22000 | 21900 | 22000 | 21900 | 379 |
| 527 | 20240416 | 112400 | 6025512100 | 21900 | 21900 | 21950 | 21850 | 1216 |
| 528 | 20240416 | 112300 | 5998879900 | 21950 | 21850 | 21950 | 21850 | 1325 |
| 529 | 20240416 | 112200 | 5969908000 | 21850 | 21900 | 21900 | 21850 | 27 |
| 530 | 20240416 | 112100 | 5969317200 | 21900 | 21850 | 21900 | 21850 | 432 |
| 531 | 20240416 | 112000 | 5959876900 | 21850 | 21850 | 21900 | 21800 | 1371 |
| 532 | 20240416 | 111900 | 5929920750 | 21850 | 21900 | 21950 | 21850 | 1505 |
| 533 | 20240416 | 111800 | 5896970400 | 21950 | 21950 | 21950 | 21950 | 6 |
| 534 | 20240416 | 111700 | 5896838700 | 21900 | 21900 | 21950 | 21900 | 180 |
| 535 | 20240416 | 111600 | 5892896550 | 21900 | 21850 | 21900 | 21850 | 246 |
| 536 | 20240416 | 111500 | 5887513700 | 21900 | 21900 | 21950 | 21850 | 704 |
| 537 | 20240416 | 111400 | 5872099550 | 21950 | 21850 | 21950 | 21850 | 378 |
| 538 | 20240416 | 111300 | 5863827550 | 21850 | 21850 | 21900 | 21800 | 1200 |
| 539 | 20240416 | 111200 | 5837597100 | 21800 | 21850 | 21950 | 21800 | 1437 |
| 540 | 20240416 | 111100 | 5806218950 | 21850 | 21900 | 21950 | 21850 | 1218 |
| 541 | 20240416 | 111000 | 5779587650 | 21900 | 21850 | 21950 | 21850 | 111 |
| 542 | 20240416 | 110900 | 5777159200 | 21850 | 21850 | 21850 | 21850 | 245 |
| 543 | 20240416 | 110800 | 5771805950 | 21900 | 21900 | 22000 | 21900 | 885 |
| 544 | 20240416 | 110700 | 5752393500 | 21950 | 21900 | 21950 | 21850 | 857 |
| 545 | 20240416 | 110600 | 5733643100 | 21900 | 22000 | 22200 | 21850 | 923 |
| 546 | 20240416 | 110500 | 5713413750 | 22000 | 21950 | 22000 | 21850 | 3467 |
| 547 | 20240416 | 110400 | 5637467450 | 21950 | 21950 | 22000 | 21950 | 565 |
| 548 | 20240416 | 110300 | 5625065650 | 21950 | 22000 | 22000 | 21950 | 717 |
| 549 | 20240416 | 110200 | 5609303500 | 22000 | 22050 | 22100 | 22000 | 4145 |
| 550 | 20240416 | 110100 | 5518074550 | 22150 | 22100 | 22150 | 22050 | 2470 |
| 551 | 20240416 | 110000 | 5463593050 | 22150 | 22100 | 22200 | 22050 | 317 |
| 552 | 20240416 | 105900 | 5456590600 | 22050 | 22150 | 22150 | 22050 | 6261 |
| 553 | 20240416 | 105800 | 5318141750 | 22150 | 22200 | 22200 | 22150 | 1218 |
| 554 | 20240416 | 105700 | 5291104050 | 22200 | 22200 | 22250 | 22200 | 772 |
| 555 | 20240416 | 105600 | 5273933050 | 22200 | 22200 | 22350 | 22200 | 450 |
| 556 | 20240416 | 105500 | 5263923350 | 22250 | 22200 | 22250 | 22200 | 194 |
| 557 | 20240416 | 105400 | 5259615300 | 22200 | 22150 | 22200 | 22150 | 687 |
| 558 | 20240416 | 105300 | 5244368300 | 22150 | 22250 | 22250 | 22150 | 515 |
| 559 | 20240416 | 105200 | 5232929050 | 22250 | 22250 | 22250 | 22200 | 348 |
| 560 | 20240416 | 105100 | 5225193550 | 22250 | 22250 | 22250 | 22250 | 107 |
| 561 | 20240416 | 105000 | 5222812800 | 22250 | 22200 | 22250 | 22200 | 181 |
| 562 | 20240416 | 104900 | 5218792050 | 22250 | 22150 | 22250 | 22150 | 379 |
| 563 | 20240416 | 104800 | 5210391150 | 22200 | 22200 | 22250 | 22200 | 343 |
| 564 | 20240416 | 104700 | 5202770450 | 22250 | 22250 | 22250 | 22250 | 64 |
| 565 | 20240416 | 104600 | 5201346450 | 22150 | 22200 | 22250 | 22150 | 94 |
| 566 | 20240416 | 104500 | 5199259250 | 22150 | 22100 | 22200 | 22100 | 739 |
| 567 | 20240416 | 104400 | 5182884700 | 22100 | 22150 | 22200 | 22100 | 4926 |
| 568 | 20240416 | 104300 | 5073886200 | 22200 | 22150 | 22200 | 22150 | 2072 |
| 569 | 20240416 | 104200 | 5027970550 | 22200 | 22200 | 22200 | 22150 | 2814 |
| 570 | 20240416 | 104100 | 4965509650 | 22250 | 22200 | 22250 | 22200 | 549 |
| 571 | 20240416 | 104000 | 4953312900 | 22200 | 22250 | 22250 | 22200 | 2037 |
| 572 | 20240416 | 103900 | 4908007050 | 22300 | 22250 | 22350 | 22250 | 547 |
| 573 | 20240416 | 103800 | 4895824350 | 22300 | 22300 | 22350 | 22300 | 1624 |
| 574 | 20240416 | 103700 | 4859602650 | 22400 | 22300 | 22400 | 22300 | 887 |
| 575 | 20240416 | 103600 | 4839795150 | 22350 | 22350 | 22350 | 22300 | 516 |
| 576 | 20240416 | 103500 | 4828266250 | 22350 | 22350 | 22400 | 22300 | 241 |
| 577 | 20240416 | 103400 | 4822880150 | 22350 | 22350 | 22400 | 22350 | 1133 |
| 578 | 20240416 | 103300 | 4797557550 | 22400 | 22350 | 22400 | 22350 | 283 |
| 579 | 20240416 | 103200 | 4791227350 | 22350 | 22350 | 22400 | 22300 | 437 |
| 580 | 20240416 | 103100 | 4781459750 | 22300 | 22300 | 22400 | 22300 | 1302 |
| 581 | 20240416 | 103000 | 4752416200 | 22300 | 22300 | 22300 | 22250 | 51 |
| 582 | 20240416 | 102900 | 4751279700 | 22300 | 22250 | 22300 | 22200 | 2069 |
| 583 | 20240416 | 102800 | 4705299450 | 22250 | 22250 | 22250 | 22250 | 2529 |
| 584 | 20240416 | 102700 | 4649029200 | 22250 | 22350 | 22400 | 22250 | 3260 |
| 585 | 20240416 | 102600 | 4576324000 | 22350 | 22350 | 22350 | 22350 | 261 |
| 586 | 20240416 | 102500 | 4570490650 | 22350 | 22200 | 22350 | 22200 | 2382 |
| 587 | 20240416 | 102400 | 4517378250 | 22150 | 22300 | 22300 | 22150 | 2887 |
| 588 | 20240416 | 102300 | 4453272850 | 22300 | 22300 | 22300 | 22200 | 1918 |
| 589 | 20240416 | 102200 | 4410609500 | 22300 | 22300 | 22300 | 22250 | 508 |
| 590 | 20240416 | 102100 | 4399291250 | 22250 | 22250 | 22350 | 22250 | 605 |
| 591 | 20240416 | 102000 | 4385814050 | 22250 | 22250 | 22350 | 22200 | 1495 |
| 592 | 20240416 | 101900 | 4352550350 | 22250 | 22250 | 22350 | 22200 | 1545 |
| 593 | 20240416 | 101800 | 4318182400 | 22250 | 22250 | 22450 | 22250 | 7086 |
| 594 | 20240416 | 101700 | 4160481900 | 22200 | 22500 | 22550 | 22200 | 17215 |
| 595 | 20240416 | 101600 | 3775824200 | 22450 | 22500 | 22600 | 22450 | 2720 |
| 596 | 20240416 | 101500 | 3714662300 | 22550 | 22600 | 22600 | 22550 | 2757 |
| 597 | 20240416 | 101400 | 3652479950 | 22650 | 22600 | 22650 | 22600 | 175 |
| 598 | 20240416 | 101300 | 3648524400 | 22600 | 22600 | 22600 | 22550 | 419 |
| 599 | 20240416 | 101200 | 3639056800 | 22600 | 22600 | 22600 | 22500 | 643 |
| 600 | 20240416 | 101100 | 3624563600 | 22600 | 22500 | 22600 | 22450 | 6340 |
| 601 | 20240416 | 101000 | 3481947600 | 22500 | 22600 | 22600 | 22450 | 8635 |
| 602 | 20240416 | 100900 | 3287482950 | 22550 | 22600 | 22650 | 22550 | 89 |
| 603 | 20240416 | 100800 | 3285473400 | 22650 | 22600 | 22650 | 22600 | 847 |
| 604 | 20240416 | 100700 | 3266329400 | 22600 | 22600 | 22650 | 22550 | 416 |
| 605 | 20240416 | 100600 | 3256928350 | 22600 | 22600 | 22650 | 22600 | 208 |
| 606 | 20240416 | 100500 | 3252227200 | 22550 | 22600 | 22600 | 22500 | 9190 |
| 607 | 20240416 | 100400 | 3045210100 | 22650 | 22650 | 22750 | 22600 | 7094 |
| 608 | 20240416 | 100300 | 2884770150 | 22650 | 22700 | 22850 | 22650 | 1840 |
| 609 | 20240416 | 100200 | 2842999000 | 22700 | 22800 | 22800 | 22700 | 646 |
| 610 | 20240416 | 100100 | 2828309150 | 22800 | 22800 | 22900 | 22650 | 4552 |
| 611 | 20240416 | 100000 | 2724862600 | 22750 | 22900 | 22900 | 22750 | 3453 |
| 612 | 20240416 | 095900 | 2646154650 | 22900 | 22800 | 22900 | 22800 | 128 |
| 613 | 20240416 | 095800 | 2643234400 | 22800 | 22850 | 22900 | 22800 | 459 |
| 614 | 20240416 | 095700 | 2632754450 | 22850 | 22850 | 22900 | 22800 | 746 |
| 615 | 20240416 | 095600 | 2615707750 | 22850 | 22850 | 22850 | 22850 | 55 |
| 616 | 20240416 | 095500 | 2614451000 | 22850 | 22900 | 22900 | 22850 | 666 |
| 617 | 20240416 | 095400 | 2599205600 | 22900 | 22950 | 23050 | 22900 | 451 |
| 618 | 20240416 | 095300 | 2588870900 | 22950 | 22900 | 23000 | 22900 | 639 |
| 619 | 20240416 | 095200 | 2574218050 | 22900 | 22950 | 23000 | 22900 | 547 |
| 620 | 20240416 | 095100 | 2561669000 | 22950 | 22900 | 23050 | 22900 | 2990 |
| 621 | 20240416 | 095000 | 2492873900 | 22900 | 22850 | 22900 | 22850 | 1147 |
| 622 | 20240416 | 094900 | 2466612600 | 22850 | 22900 | 22950 | 22850 | 651 |
| 623 | 20240416 | 094800 | 2451688150 | 22900 | 22900 | 22950 | 22850 | 634 |
| 624 | 20240416 | 094700 | 2437179750 | 22950 | 22900 | 22950 | 22900 | 712 |
| 625 | 20240416 | 094600 | 2420840900 | 22850 | 22900 | 22900 | 22850 | 332 |
| 626 | 20240416 | 094500 | 2413239600 | 22900 | 22900 | 22900 | 22900 | 1065 |
| 627 | 20240416 | 094400 | 2388851100 | 22900 | 22900 | 22900 | 22900 | 614 |
| 628 | 20240416 | 094300 | 2374790500 | 22900 | 22900 | 22900 | 22800 | 260 |
| 629 | 20240416 | 094200 | 2368861400 | 22900 | 22900 | 22900 | 22850 | 281 |
| 630 | 20240416 | 094100 | 2362429000 | 22950 | 22900 | 22950 | 22900 | 169 |
| 631 | 20240416 | 094000 | 2358555550 | 22900 | 22900 | 22900 | 22800 | 364 |
| 632 | 20240416 | 093900 | 2350229200 | 22900 | 22850 | 22900 | 22800 | 357 |
| 633 | 20240416 | 093800 | 2342061500 | 22850 | 22750 | 22850 | 22750 | 1142 |
| 634 | 20240416 | 093700 | 2316066650 | 22750 | 22700 | 22750 | 22700 | 2076 |
| 635 | 20240416 | 093600 | 2268929800 | 22650 | 22700 | 22700 | 22600 | 391 |
| 636 | 20240416 | 093500 | 2260071100 | 22600 | 22700 | 22700 | 22600 | 2193 |
| 637 | 20240416 | 093400 | 2210417700 | 22650 | 22700 | 22700 | 22650 | 1528 |
| 638 | 20240416 | 093300 | 2175792200 | 22700 | 22800 | 22800 | 22700 | 2040 |
| 639 | 20240416 | 093200 | 2129470050 | 22850 | 22850 | 22850 | 22700 | 2194 |
| 640 | 20240416 | 093100 | 2079553650 | 22750 | 22950 | 22950 | 22750 | 1546 |
| 641 | 20240416 | 093000 | 2044252450 | 22950 | 22900 | 23000 | 22900 | 1704 |
| 642 | 20240416 | 092900 | 2005118600 | 22950 | 22900 | 22950 | 22850 | 39 |
| 643 | 20240416 | 092800 | 2004225000 | 22900 | 22850 | 22950 | 22850 | 213 |
| 644 | 20240416 | 092700 | 1999345650 | 22900 | 22950 | 22950 | 22750 | 2676 |
| 645 | 20240416 | 092600 | 1938394400 | 22900 | 22900 | 22950 | 22750 | 486 |
| 646 | 20240416 | 092500 | 1927298850 | 22750 | 22900 | 23000 | 22750 | 3615 |
| 647 | 20240416 | 092400 | 1844809100 | 22750 | 22750 | 22800 | 22700 | 5128 |
| 648 | 20240416 | 092300 | 1728031450 | 22750 | 22800 | 22800 | 22700 | 5432 |
| 649 | 20240416 | 092200 | 1604516300 | 22800 | 22650 | 22800 | 22600 | 7180 |
| 650 | 20240416 | 092100 | 1441612900 | 22650 | 22850 | 22850 | 22650 | 6242 |
| 651 | 20240416 | 092000 | 1299763250 | 22850 | 22950 | 22950 | 22850 | 1053 |
| 652 | 20240416 | 091900 | 1275684050 | 22900 | 22900 | 23000 | 22900 | 557 |
| 653 | 20240416 | 091800 | 1262917150 | 22900 | 22900 | 23050 | 22800 | 2460 |
| 654 | 20240416 | 091700 | 1206724800 | 22900 | 23000 | 23000 | 22900 | 1167 |
| 655 | 20240416 | 091600 | 1179977000 | 23000 | 22850 | 23050 | 22800 | 1706 |
| 656 | 20240416 | 091500 | 1140847700 | 22850 | 22900 | 22900 | 22800 | 2657 |
| 657 | 20240416 | 091400 | 1080162800 | 22900 | 22850 | 23000 | 22850 | 746 |
| 658 | 20240416 | 091300 | 1063092200 | 22950 | 23250 | 23250 | 22850 | 3288 |
| 659 | 20240416 | 091200 | 987707000 | 23250 | 23200 | 23250 | 23000 | 2835 |
| 660 | 20240416 | 091100 | 922265600 | 23150 | 23200 | 23200 | 23150 | 2023 |
| 661 | 20240416 | 091000 | 875408050 | 23200 | 23200 | 23200 | 23150 | 2694 |
| 662 | 20240416 | 090900 | 813019950 | 23200 | 23200 | 23200 | 23150 | 714 |
| 663 | 20240416 | 090800 | 796472650 | 23200 | 23200 | 23300 | 23150 | 293 |
| 664 | 20240416 | 090700 | 789672150 | 23200 | 23250 | 23300 | 23200 | 2972 |
| 665 | 20240416 | 090600 | 720643550 | 23350 | 23650 | 23650 | 23250 | 2998 |
| 666 | 20240416 | 090500 | 650561550 | 23650 | 23400 | 23700 | 23400 | 2411 |
| 667 | 20240416 | 090400 | 593947250 | 23400 | 23350 | 23400 | 23250 | 13002 |
| 668 | 20240416 | 090300 | 290388600 | 23350 | 23300 | 23350 | 23200 | 749 |
| 669 | 20240416 | 090200 | 273003850 | 23300 | 23350 | 23350 | 23200 | 3370 |
| 670 | 20240416 | 090100 | 194556500 | 23400 | 23300 | 23400 | 23250 | 1575 |
| 671 | 20240416 | 090000 | 157790000 | 23300 | 23300 | 23300 | 23150 | 6760 |