38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240416 | 205700 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 6519 |
| 3 | 20240416 | 205600 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 4 | 20240416 | 205500 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 5 | 20240416 | 205400 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 6 | 20240416 | 205300 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 7 | 20240416 | 205200 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 8 | 20240416 | 205100 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 9 | 20240416 | 205000 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 10 | 20240416 | 204900 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 11 | 20240416 | 204800 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 12 | 20240416 | 204700 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 13 | 20240416 | 204600 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 14 | 20240416 | 204500 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 15 | 20240416 | 204400 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 16 | 20240416 | 204300 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 17 | 20240416 | 204200 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 18 | 20240416 | 204100 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 19 | 20240416 | 204000 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 20 | 20240416 | 203900 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 21 | 20240416 | 203800 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 22 | 20240416 | 203700 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 23 | 20240416 | 203600 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 24 | 20240416 | 203500 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 25 | 20240416 | 203400 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 26 | 20240416 | 203300 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 27 | 20240416 | 203200 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 28 | 20240416 | 203100 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 29 | 20240416 | 203000 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 30 | 20240416 | 202900 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 31 | 20240416 | 202800 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 32 | 20240416 | 202700 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 6519 |
| 33 | 20240416 | 202600 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 34 | 20240416 | 202500 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 35 | 20240416 | 202400 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 36 | 20240416 | 202300 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 37 | 20240416 | 202200 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 38 | 20240416 | 202100 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 39 | 20240416 | 202000 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 40 | 20240416 | 201900 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 41 | 20240416 | 201800 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 42 | 20240416 | 201700 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 43 | 20240416 | 201600 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 44 | 20240416 | 201500 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 45 | 20240416 | 201400 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 46 | 20240416 | 201300 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 47 | 20240416 | 201200 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 48 | 20240416 | 201100 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 49 | 20240416 | 201000 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 50 | 20240416 | 200900 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 51 | 20240416 | 200800 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 52 | 20240416 | 200700 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 53 | 20240416 | 200600 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 54 | 20240416 | 200500 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 55 | 20240416 | 200400 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 56 | 20240416 | 200300 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 57 | 20240416 | 200200 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 58 | 20240416 | 200100 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 59 | 20240416 | 200000 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 60 | 20240416 | 195900 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 61 | 20240416 | 195800 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 62 | 20240416 | 195700 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 6519 |
| 63 | 20240416 | 195600 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 64 | 20240416 | 195500 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 65 | 20240416 | 195400 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 66 | 20240416 | 195300 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 67 | 20240416 | 195200 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 68 | 20240416 | 195100 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 69 | 20240416 | 195000 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 70 | 20240416 | 194900 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 71 | 20240416 | 194800 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 72 | 20240416 | 194700 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 73 | 20240416 | 194600 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 74 | 20240416 | 194500 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 75 | 20240416 | 194400 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 76 | 20240416 | 194300 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 77 | 20240416 | 194200 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 78 | 20240416 | 194100 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 79 | 20240416 | 194000 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 80 | 20240416 | 193900 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 81 | 20240416 | 193800 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 82 | 20240416 | 193700 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 83 | 20240416 | 193600 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 84 | 20240416 | 193500 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 85 | 20240416 | 193400 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 86 | 20240416 | 193300 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 87 | 20240416 | 193200 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 88 | 20240416 | 193100 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 89 | 20240416 | 193000 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 90 | 20240416 | 192900 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 91 | 20240416 | 192800 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 92 | 20240416 | 192700 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 6519 |
| 93 | 20240416 | 192600 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 94 | 20240416 | 192500 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 95 | 20240416 | 192400 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 96 | 20240416 | 192300 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 97 | 20240416 | 192200 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 98 | 20240416 | 192100 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 99 | 20240416 | 192000 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 100 | 20240416 | 191900 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 101 | 20240416 | 191800 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 102 | 20240416 | 191700 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 103 | 20240416 | 191600 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 104 | 20240416 | 191500 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 105 | 20240416 | 191400 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 106 | 20240416 | 191300 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 107 | 20240416 | 191200 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 108 | 20240416 | 191100 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 109 | 20240416 | 191000 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 110 | 20240416 | 190900 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 111 | 20240416 | 190800 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 112 | 20240416 | 190700 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 113 | 20240416 | 190600 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 114 | 20240416 | 190500 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 115 | 20240416 | 190400 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 116 | 20240416 | 190300 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 117 | 20240416 | 190200 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 118 | 20240416 | 190100 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 119 | 20240416 | 190000 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 120 | 20240416 | 185900 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 121 | 20240416 | 185800 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 122 | 20240416 | 185700 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 6519 |
| 123 | 20240416 | 185600 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 124 | 20240416 | 185500 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 125 | 20240416 | 185400 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 126 | 20240416 | 185300 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 127 | 20240416 | 185200 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 128 | 20240416 | 185100 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 129 | 20240416 | 185000 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 130 | 20240416 | 184900 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 131 | 20240416 | 184800 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 132 | 20240416 | 184700 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 133 | 20240416 | 184600 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 134 | 20240416 | 184500 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 135 | 20240416 | 184400 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 136 | 20240416 | 184300 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 137 | 20240416 | 184200 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 138 | 20240416 | 184100 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 139 | 20240416 | 184000 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 140 | 20240416 | 183900 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 141 | 20240416 | 183800 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 142 | 20240416 | 183700 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 143 | 20240416 | 183600 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 144 | 20240416 | 183500 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 145 | 20240416 | 183400 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 146 | 20240416 | 183300 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 147 | 20240416 | 183200 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 148 | 20240416 | 183100 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 149 | 20240416 | 183000 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 150 | 20240416 | 182900 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 151 | 20240416 | 182800 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 152 | 20240416 | 182700 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 6519 |
| 153 | 20240416 | 182600 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 154 | 20240416 | 182500 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 155 | 20240416 | 182400 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 156 | 20240416 | 182300 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 157 | 20240416 | 182200 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 158 | 20240416 | 182100 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 159 | 20240416 | 182000 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 160 | 20240416 | 181900 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 161 | 20240416 | 181800 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 162 | 20240416 | 181700 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 163 | 20240416 | 181600 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 164 | 20240416 | 181500 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 165 | 20240416 | 181400 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 166 | 20240416 | 181300 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 167 | 20240416 | 181200 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 168 | 20240416 | 181100 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 169 | 20240416 | 181000 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 170 | 20240416 | 180900 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 171 | 20240416 | 180800 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 172 | 20240416 | 180700 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 173 | 20240416 | 180600 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 174 | 20240416 | 180500 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 175 | 20240416 | 180400 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 176 | 20240416 | 180300 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 177 | 20240416 | 180200 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 178 | 20240416 | 180100 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 179 | 20240416 | 180000 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 180 | 20240416 | 175900 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 181 | 20240416 | 175800 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 182 | 20240416 | 175700 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 6519 |
| 183 | 20240416 | 175600 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 184 | 20240416 | 175500 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 185 | 20240416 | 175400 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 186 | 20240416 | 175300 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 187 | 20240416 | 175200 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 188 | 20240416 | 175100 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 189 | 20240416 | 175000 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 190 | 20240416 | 174900 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 191 | 20240416 | 174800 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 192 | 20240416 | 174700 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 193 | 20240416 | 174600 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 194 | 20240416 | 174500 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 195 | 20240416 | 174400 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 196 | 20240416 | 174300 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 197 | 20240416 | 174200 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 198 | 20240416 | 174100 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 199 | 20240416 | 174000 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 200 | 20240416 | 173900 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 201 | 20240416 | 173800 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 202 | 20240416 | 173700 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 203 | 20240416 | 173600 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 204 | 20240416 | 173500 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 205 | 20240416 | 173400 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 206 | 20240416 | 173300 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 207 | 20240416 | 173200 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 208 | 20240416 | 173100 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 209 | 20240416 | 173000 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 210 | 20240416 | 172900 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 211 | 20240416 | 172800 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 212 | 20240416 | 172700 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 6519 |
| 213 | 20240416 | 172600 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 214 | 20240416 | 172500 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 215 | 20240416 | 172400 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 216 | 20240416 | 172300 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 217 | 20240416 | 172200 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 218 | 20240416 | 172100 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 219 | 20240416 | 172000 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 220 | 20240416 | 171900 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 221 | 20240416 | 171800 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 222 | 20240416 | 171700 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 223 | 20240416 | 171600 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 224 | 20240416 | 171500 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 225 | 20240416 | 171400 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 226 | 20240416 | 171300 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 227 | 20240416 | 171200 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 228 | 20240416 | 171100 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 229 | 20240416 | 171000 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 230 | 20240416 | 170900 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 231 | 20240416 | 170800 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 232 | 20240416 | 170700 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 233 | 20240416 | 170600 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 234 | 20240416 | 170500 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 235 | 20240416 | 170400 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 236 | 20240416 | 170300 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 237 | 20240416 | 170200 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 238 | 20240416 | 170100 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 239 | 20240416 | 170000 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 240 | 20240416 | 165900 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 241 | 20240416 | 165800 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 242 | 20240416 | 165700 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 6519 |
| 243 | 20240416 | 165600 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 244 | 20240416 | 165500 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 245 | 20240416 | 165400 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 246 | 20240416 | 165300 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 247 | 20240416 | 165200 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 248 | 20240416 | 165100 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 249 | 20240416 | 165000 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 250 | 20240416 | 164900 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 251 | 20240416 | 164800 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 252 | 20240416 | 164700 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 253 | 20240416 | 164600 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 254 | 20240416 | 164500 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 255 | 20240416 | 164400 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 256 | 20240416 | 164300 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 257 | 20240416 | 164200 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 258 | 20240416 | 164100 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 259 | 20240416 | 164000 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 260 | 20240416 | 163900 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 261 | 20240416 | 163800 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 262 | 20240416 | 163700 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 263 | 20240416 | 163600 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 264 | 20240416 | 163500 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 265 | 20240416 | 163400 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 266 | 20240416 | 163300 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 267 | 20240416 | 163200 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 268 | 20240416 | 163100 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 269 | 20240416 | 163000 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 270 | 20240416 | 162900 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 271 | 20240416 | 162800 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 272 | 20240416 | 162700 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 6519 |
| 273 | 20240416 | 162600 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 274 | 20240416 | 162500 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 275 | 20240416 | 162400 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 276 | 20240416 | 162300 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 277 | 20240416 | 162200 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 278 | 20240416 | 162100 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 279 | 20240416 | 162000 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 280 | 20240416 | 161900 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 281 | 20240416 | 161800 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 282 | 20240416 | 161700 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 283 | 20240416 | 161600 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 284 | 20240416 | 161500 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 285 | 20240416 | 161400 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 286 | 20240416 | 161300 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 287 | 20240416 | 161200 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 288 | 20240416 | 161100 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 289 | 20240416 | 161000 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 290 | 20240416 | 160900 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 291 | 20240416 | 160800 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 292 | 20240416 | 160700 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 293 | 20240416 | 160600 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 294 | 20240416 | 160500 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 295 | 20240416 | 160400 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 296 | 20240416 | 160300 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 297 | 20240416 | 160200 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 298 | 20240416 | 160100 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 299 | 20240416 | 160000 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 300 | 20240416 | 155900 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 301 | 20240416 | 155800 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 302 | 20240416 | 155700 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 6519 |
| 303 | 20240416 | 155600 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 304 | 20240416 | 155500 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 305 | 20240416 | 155400 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 306 | 20240416 | 155300 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 307 | 20240416 | 155200 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 308 | 20240416 | 155100 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 309 | 20240416 | 155000 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 310 | 20240416 | 154900 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 311 | 20240416 | 154800 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 312 | 20240416 | 154700 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 313 | 20240416 | 154600 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 314 | 20240416 | 154500 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 315 | 20240416 | 154400 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 316 | 20240416 | 154300 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 317 | 20240416 | 154200 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 318 | 20240416 | 154100 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 319 | 20240416 | 154000 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 320 | 20240416 | 153900 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 321 | 20240416 | 153800 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 322 | 20240416 | 153700 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 323 | 20240416 | 153600 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 324 | 20240416 | 153500 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 325 | 20240416 | 153400 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 326 | 20240416 | 153300 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 327 | 20240416 | 153200 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 328 | 20240416 | 153100 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 329 | 20240416 | 153000 | 5340250850 | 23750 | 23750 | 23750 | 23750 | 6519 |
| 330 | 20240416 | 152900 | 5185424600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 331 | 20240416 | 152800 | 5185424600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 332 | 20240416 | 152700 | 5185424600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 333 | 20240416 | 152600 | 5185424600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 334 | 20240416 | 152500 | 5185424600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 335 | 20240416 | 152400 | 5185424600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 336 | 20240416 | 152300 | 5185424600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 337 | 20240416 | 152200 | 5185424600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 338 | 20240416 | 152100 | 5185424600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 339 | 20240416 | 152000 | 5185424600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 340 | 20240416 | 151900 | 5185424600 | 23700 | 23750 | 23750 | 23650 | 788 |
| 341 | 20240416 | 151800 | 5166751700 | 23750 | 23750 | 23750 | 23750 | 57 |
| 342 | 20240416 | 151700 | 5165397950 | 23750 | 23750 | 23750 | 23700 | 234 |
| 343 | 20240416 | 151600 | 5159851800 | 23750 | 23750 | 23800 | 23750 | 49 |
| 344 | 20240416 | 151500 | 5158688000 | 23750 | 23800 | 23800 | 23750 | 139 |
| 345 | 20240416 | 151400 | 5155381150 | 23800 | 23750 | 23800 | 23700 | 85 |
| 346 | 20240416 | 151300 | 5153364800 | 23800 | 23750 | 23800 | 23700 | 630 |
| 347 | 20240416 | 151200 | 5138422700 | 23700 | 23750 | 23750 | 23700 | 53 |
| 348 | 20240416 | 151100 | 5137164950 | 23650 | 23750 | 23750 | 23650 | 548 |
| 349 | 20240416 | 151000 | 5124167400 | 23750 | 23750 | 23750 | 23750 | 57 |
| 350 | 20240416 | 150900 | 5122813650 | 23750 | 23750 | 23800 | 23750 | 81 |
| 351 | 20240416 | 150800 | 5120889400 | 23800 | 23800 | 23800 | 23800 | 350 |
| 352 | 20240416 | 150700 | 5112559400 | 23800 | 23800 | 23800 | 23800 | 1184 |
| 353 | 20240416 | 150600 | 5084380200 | 23800 | 23850 | 23900 | 23800 | 790 |
| 354 | 20240416 | 150500 | 5065544450 | 23850 | 23850 | 23900 | 23850 | 119 |
| 355 | 20240416 | 150400 | 5062701450 | 23900 | 23900 | 23900 | 23900 | 535 |
| 356 | 20240416 | 150300 | 5049914950 | 23850 | 23900 | 23900 | 23850 | 765 |
| 357 | 20240416 | 150200 | 5031663600 | 23950 | 23900 | 23950 | 23850 | 2100 |
| 358 | 20240416 | 150100 | 4981496850 | 23900 | 23800 | 23900 | 23800 | 905 |
| 359 | 20240416 | 150000 | 4959919900 | 23800 | 23850 | 23850 | 23750 | 145 |
| 360 | 20240416 | 145900 | 4956468850 | 23800 | 23800 | 23800 | 23800 | 309 |
| 361 | 20240416 | 145800 | 4949114650 | 23850 | 23800 | 23850 | 23750 | 1065 |
| 362 | 20240416 | 145700 | 4923759050 | 23750 | 23800 | 23800 | 23750 | 475 |
| 363 | 20240416 | 145600 | 4912454650 | 23750 | 23750 | 23750 | 23750 | 876 |
| 364 | 20240416 | 145500 | 4891649650 | 23750 | 23700 | 23750 | 23650 | 2255 |
| 365 | 20240416 | 145400 | 4838214500 | 23650 | 23650 | 23650 | 23600 | 45 |
| 366 | 20240416 | 145300 | 4837152000 | 23700 | 23600 | 23700 | 23600 | 30 |
| 367 | 20240416 | 145200 | 4836443850 | 23600 | 23700 | 23700 | 23600 | 528 |
| 368 | 20240416 | 145100 | 4823938850 | 23650 | 23600 | 23650 | 23600 | 613 |
| 369 | 20240416 | 145000 | 4809441800 | 23550 | 23600 | 23600 | 23550 | 1777 |
| 370 | 20240416 | 144900 | 4767568550 | 23600 | 23600 | 23600 | 23600 | 500 |
| 371 | 20240416 | 144800 | 4755768550 | 23600 | 23700 | 23700 | 23600 | 1761 |
| 372 | 20240416 | 144700 | 4714090400 | 23650 | 23700 | 23750 | 23600 | 278 |
| 373 | 20240416 | 144600 | 4707499500 | 23700 | 23600 | 23700 | 23600 | 1463 |
| 374 | 20240416 | 144500 | 4672926400 | 23600 | 23600 | 23600 | 23600 | 15 |
| 375 | 20240416 | 144400 | 4672572400 | 23700 | 23700 | 23700 | 23700 | 30 |
| 376 | 20240416 | 144300 | 4671861400 | 23600 | 23650 | 23650 | 23600 | 104 |
| 377 | 20240416 | 144200 | 4669406850 | 23600 | 23650 | 23650 | 23600 | 887 |
| 378 | 20240416 | 144100 | 4648429350 | 23650 | 23650 | 23650 | 23650 | 31 |
| 379 | 20240416 | 144000 | 4647696200 | 23600 | 23650 | 23650 | 23600 | 136 |
| 380 | 20240416 | 143900 | 4644480300 | 23700 | 23650 | 23700 | 23600 | 360 |
| 381 | 20240416 | 143800 | 4635956800 | 23600 | 23600 | 23650 | 23600 | 345 |
| 382 | 20240416 | 143700 | 4627798600 | 23600 | 23600 | 23600 | 23600 | 41 |
| 383 | 20240416 | 143600 | 4626831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 384 | 20240416 | 143500 | 4626831000 | 23600 | 23650 | 23650 | 23600 | 186 |
| 385 | 20240416 | 143400 | 4622434750 | 23650 | 23600 | 23650 | 23600 | 357 |
| 386 | 20240416 | 143300 | 4614007250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 387 | 20240416 | 143200 | 4614007250 | 23550 | 23550 | 23600 | 23550 | 456 |
| 388 | 20240416 | 143100 | 4603253400 | 23550 | 23550 | 23650 | 23550 | 1211 |
| 389 | 20240416 | 143000 | 4574733750 | 23600 | 23600 | 23600 | 23600 | 1195 |
| 390 | 20240416 | 142900 | 4546531750 | 23600 | 23600 | 23600 | 23600 | 375 |
| 391 | 20240416 | 142800 | 4537681750 | 23600 | 23600 | 23600 | 23600 | 30 |
| 392 | 20240416 | 142700 | 4536973750 | 23650 | 23650 | 23650 | 23600 | 1282 |
| 393 | 20240416 | 142600 | 4506718300 | 23600 | 23600 | 23600 | 23600 | 79 |
| 394 | 20240416 | 142500 | 4504853900 | 23600 | 23600 | 23600 | 23600 | 133 |
| 395 | 20240416 | 142400 | 4501715100 | 23600 | 23650 | 23650 | 23600 | 311 |
| 396 | 20240416 | 142300 | 4494371450 | 23650 | 23650 | 23650 | 23650 | 30 |
| 397 | 20240416 | 142200 | 4493661950 | 23650 | 23650 | 23650 | 23650 | 211 |
| 398 | 20240416 | 142100 | 4488671800 | 23650 | 23650 | 23700 | 23650 | 104 |
| 399 | 20240416 | 142000 | 4486212150 | 23650 | 23650 | 23650 | 23650 | 409 |
| 400 | 20240416 | 141900 | 4476539300 | 23650 | 23650 | 23650 | 23600 | 624 |
| 401 | 20240416 | 141800 | 4461782100 | 23650 | 23650 | 23650 | 23650 | 171 |
| 402 | 20240416 | 141700 | 4457737950 | 23650 | 23700 | 23700 | 23650 | 120 |
| 403 | 20240416 | 141600 | 4454899550 | 23700 | 23700 | 23700 | 23700 | 271 |
| 404 | 20240416 | 141500 | 4448476850 | 23750 | 23750 | 23800 | 23700 | 6 |
| 405 | 20240416 | 141400 | 4448334400 | 23750 | 23750 | 23800 | 23750 | 72 |
| 406 | 20240416 | 141300 | 4446622850 | 23800 | 23800 | 23800 | 23800 | 51 |
| 407 | 20240416 | 141200 | 4445409050 | 23800 | 23750 | 23800 | 23700 | 100 |
| 408 | 20240416 | 141100 | 4443034100 | 23650 | 23700 | 23700 | 23650 | 134 |
| 409 | 20240416 | 141000 | 4439861300 | 23700 | 23700 | 23800 | 23700 | 656 |
| 410 | 20240416 | 140900 | 4424313500 | 23800 | 23800 | 23800 | 23800 | 2 |
| 411 | 20240416 | 140800 | 4424265900 | 23700 | 23700 | 23750 | 23700 | 21 |
| 412 | 20240416 | 140700 | 4423768050 | 23750 | 23750 | 23750 | 23750 | 59 |
| 413 | 20240416 | 140600 | 4422366800 | 23700 | 23750 | 23750 | 23700 | 82 |
| 414 | 20240416 | 140500 | 4420423300 | 23750 | 23750 | 23750 | 23700 | 10 |
| 415 | 20240416 | 140400 | 4420186200 | 23750 | 23850 | 23850 | 23750 | 72 |
| 416 | 20240416 | 140300 | 4418476100 | 23850 | 23850 | 23850 | 23800 | 105 |
| 417 | 20240416 | 140200 | 4415971950 | 23850 | 23750 | 23850 | 23750 | 690 |
| 418 | 20240416 | 140100 | 4399575450 | 23700 | 23700 | 23700 | 23700 | 30 |
| 419 | 20240416 | 140000 | 4398864450 | 23700 | 23700 | 23700 | 23700 | 29 |
| 420 | 20240416 | 135900 | 4398177150 | 23700 | 23650 | 23700 | 23650 | 162 |
| 421 | 20240416 | 135800 | 4394339300 | 23650 | 23700 | 23700 | 23650 | 54 |
| 422 | 20240416 | 135700 | 4393061700 | 23750 | 23700 | 23750 | 23700 | 86 |
| 423 | 20240416 | 135600 | 4391019500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 424 | 20240416 | 135500 | 4391019500 | 23700 | 23700 | 23700 | 23700 | 61 |
| 425 | 20240416 | 135400 | 4389573800 | 23700 | 23650 | 23700 | 23650 | 165 |
| 426 | 20240416 | 135300 | 4385671300 | 23650 | 23650 | 23650 | 23650 | 20 |
| 427 | 20240416 | 135200 | 4385198300 | 23700 | 23700 | 23700 | 23700 | 49 |
| 428 | 20240416 | 135100 | 4384037000 | 23700 | 23700 | 23700 | 23700 | 824 |
| 429 | 20240416 | 135000 | 4364508200 | 23650 | 23600 | 23650 | 23550 | 1094 |
| 430 | 20240416 | 134900 | 4338722600 | 23600 | 23650 | 23700 | 23600 | 1227 |
| 431 | 20240416 | 134800 | 4309649400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 432 | 20240416 | 134700 | 4309649400 | 23600 | 23600 | 23600 | 23600 | 1 |
| 433 | 20240416 | 134600 | 4309625800 | 23600 | 23600 | 23600 | 23600 | 182 |
| 434 | 20240416 | 134500 | 4305330600 | 23600 | 23600 | 23600 | 23600 | 182 |
| 435 | 20240416 | 134400 | 4301035400 | 23650 | 23700 | 23700 | 23650 | 421 |
| 436 | 20240416 | 134300 | 4291060300 | 23700 | 23700 | 23700 | 23700 | 830 |
| 437 | 20240416 | 134200 | 4271389300 | 23750 | 23750 | 23750 | 23750 | 42 |
| 438 | 20240416 | 134100 | 4270391800 | 23750 | 23750 | 23750 | 23750 | 0 |
| 439 | 20240416 | 134000 | 4270391800 | 23750 | 23750 | 23750 | 23700 | 330 |
| 440 | 20240416 | 133900 | 4262555750 | 23750 | 23750 | 23750 | 23750 | 17 |
| 441 | 20240416 | 133800 | 4262152000 | 23750 | 23750 | 23750 | 23750 | 100 |
| 442 | 20240416 | 133700 | 4259777000 | 23750 | 23750 | 23750 | 23750 | 67 |
| 443 | 20240416 | 133600 | 4258185750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 444 | 20240416 | 133500 | 4258185750 | 23800 | 23700 | 23800 | 23700 | 506 |
| 445 | 20240416 | 133400 | 4246143550 | 23800 | 23700 | 23800 | 23700 | 636 |
| 446 | 20240416 | 133300 | 4231037650 | 23750 | 23750 | 23750 | 23750 | 776 |
| 447 | 20240416 | 133200 | 4212607650 | 23800 | 23850 | 23850 | 23800 | 71 |
| 448 | 20240416 | 133100 | 4210917300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 449 | 20240416 | 133000 | 4210917300 | 23750 | 23800 | 23800 | 23750 | 102 |
| 450 | 20240416 | 132900 | 4208491100 | 23850 | 23850 | 23850 | 23800 | 827 |
| 451 | 20240416 | 132800 | 4188787800 | 23850 | 23800 | 23850 | 23800 | 781 |
| 452 | 20240416 | 132700 | 4170195450 | 23750 | 23750 | 23750 | 23750 | 17 |
| 453 | 20240416 | 132600 | 4169791700 | 23750 | 23750 | 23750 | 23750 | 574 |
| 454 | 20240416 | 132500 | 4156159200 | 23700 | 23700 | 23700 | 23700 | 201 |
| 455 | 20240416 | 132400 | 4151395500 | 23700 | 23750 | 23750 | 23700 | 36 |
| 456 | 20240416 | 132300 | 4150541250 | 23700 | 23750 | 23750 | 23700 | 5 |
| 457 | 20240416 | 132200 | 4150422700 | 23700 | 23750 | 23750 | 23700 | 699 |
| 458 | 20240416 | 132100 | 4133840100 | 23700 | 23750 | 23750 | 23650 | 220 |
| 459 | 20240416 | 132000 | 4128624250 | 23750 | 23700 | 23750 | 23700 | 203 |
| 460 | 20240416 | 131900 | 4123808000 | 23750 | 23650 | 23800 | 23650 | 800 |
| 461 | 20240416 | 131800 | 4104834800 | 23600 | 23600 | 23600 | 23550 | 63 |
| 462 | 20240416 | 131700 | 4103348650 | 23600 | 23500 | 23600 | 23500 | 82 |
| 463 | 20240416 | 131600 | 4101415550 | 23500 | 23500 | 23500 | 23500 | 595 |
| 464 | 20240416 | 131500 | 4087433050 | 23500 | 23500 | 23500 | 23500 | 131 |
| 465 | 20240416 | 131400 | 4084354550 | 23550 | 23550 | 23600 | 23500 | 231 |
| 466 | 20240416 | 131300 | 4078918050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 467 | 20240416 | 131200 | 4078918050 | 23550 | 23550 | 23550 | 23550 | 8 |
| 468 | 20240416 | 131100 | 4078729650 | 23600 | 23600 | 23600 | 23600 | 38 |
| 469 | 20240416 | 131000 | 4077832850 | 23600 | 23550 | 23600 | 23500 | 443 |
| 470 | 20240416 | 130900 | 4067420900 | 23600 | 23550 | 23600 | 23550 | 98 |
| 471 | 20240416 | 130800 | 4065110500 | 23550 | 23550 | 23550 | 23550 | 100 |
| 472 | 20240416 | 130700 | 4062755500 | 23600 | 23600 | 23650 | 23500 | 211 |
| 473 | 20240416 | 130600 | 4057789250 | 23500 | 23700 | 23700 | 23500 | 2741 |
| 474 | 20240416 | 130500 | 3993297350 | 23700 | 23650 | 23700 | 23650 | 8 |
| 475 | 20240416 | 130400 | 3993107900 | 23600 | 23650 | 23700 | 23600 | 65 |
| 476 | 20240416 | 130300 | 3991572900 | 23650 | 23600 | 23650 | 23600 | 145 |
| 477 | 20240416 | 130200 | 3988150800 | 23650 | 23650 | 23650 | 23650 | 251 |
| 478 | 20240416 | 130100 | 3982214650 | 23600 | 23700 | 23700 | 23600 | 511 |
| 479 | 20240416 | 130000 | 3970129850 | 23650 | 23650 | 23750 | 23650 | 37 |
| 480 | 20240416 | 125900 | 3969254450 | 23700 | 23700 | 23700 | 23700 | 44 |
| 481 | 20240416 | 125800 | 3968211650 | 23700 | 23700 | 23700 | 23700 | 30 |
| 482 | 20240416 | 125700 | 3967500650 | 23700 | 23650 | 23700 | 23650 | 35 |
| 483 | 20240416 | 125600 | 3966672200 | 23700 | 23700 | 23700 | 23700 | 8 |
| 484 | 20240416 | 125500 | 3966482600 | 23700 | 23750 | 23750 | 23700 | 134 |
| 485 | 20240416 | 125400 | 3963304300 | 23750 | 23800 | 23800 | 23750 | 13 |
| 486 | 20240416 | 125300 | 3962995500 | 23650 | 23750 | 23750 | 23650 | 302 |
| 487 | 20240416 | 125200 | 3955824200 | 23600 | 23750 | 23750 | 23600 | 128 |
| 488 | 20240416 | 125100 | 3952800400 | 23750 | 23700 | 23750 | 23700 | 101 |
| 489 | 20240416 | 125000 | 3950402700 | 23600 | 23700 | 23700 | 23600 | 221 |
| 490 | 20240416 | 124900 | 3945167000 | 23700 | 23750 | 23750 | 23550 | 433 |
| 491 | 20240416 | 124800 | 3934944100 | 23700 | 23650 | 23700 | 23650 | 1067 |
| 492 | 20240416 | 124700 | 3909696500 | 23650 | 23550 | 23650 | 23550 | 176 |
| 493 | 20240416 | 124600 | 3905537400 | 23550 | 23600 | 23600 | 23550 | 144 |
| 494 | 20240416 | 124500 | 3902146150 | 23550 | 23550 | 23550 | 23550 | 1 |
| 495 | 20240416 | 124400 | 3902122600 | 23600 | 23600 | 23600 | 23600 | 40 |
| 496 | 20240416 | 124300 | 3901178600 | 23600 | 23650 | 23650 | 23550 | 268 |
| 497 | 20240416 | 124200 | 3894855400 | 23600 | 23650 | 23650 | 23550 | 1027 |
| 498 | 20240416 | 124100 | 3870646850 | 23600 | 23600 | 23600 | 23600 | 14 |
| 499 | 20240416 | 124000 | 3870316450 | 23600 | 23650 | 23650 | 23600 | 64 |
| 500 | 20240416 | 123900 | 3868806000 | 23650 | 23650 | 23650 | 23650 | 217 |
| 501 | 20240416 | 123800 | 3863673950 | 23700 | 23700 | 23700 | 23650 | 86 |
| 502 | 20240416 | 123700 | 3861639100 | 23700 | 23700 | 23700 | 23700 | 100 |
| 503 | 20240416 | 123600 | 3859269100 | 23700 | 23650 | 23700 | 23650 | 66 |
| 504 | 20240416 | 123500 | 3857707900 | 23650 | 23650 | 23650 | 23650 | 20 |
| 505 | 20240416 | 123400 | 3857234900 | 23700 | 23700 | 23700 | 23700 | 11 |
| 506 | 20240416 | 123300 | 3856974200 | 23700 | 23650 | 23700 | 23650 | 91 |
| 507 | 20240416 | 123200 | 3854817600 | 23700 | 23700 | 23700 | 23650 | 123 |
| 508 | 20240416 | 123100 | 3851903650 | 23700 | 23700 | 23750 | 23700 | 256 |
| 509 | 20240416 | 123000 | 3845830700 | 23750 | 23750 | 23750 | 23700 | 94 |
| 510 | 20240416 | 122900 | 3843602400 | 23700 | 23750 | 23750 | 23650 | 169 |
| 511 | 20240416 | 122800 | 3839597150 | 23650 | 23650 | 23650 | 23650 | 50 |
| 512 | 20240416 | 122700 | 3838414650 | 23650 | 23700 | 23700 | 23650 | 361 |
| 513 | 20240416 | 122600 | 3829873950 | 23650 | 23600 | 23650 | 23600 | 69 |
| 514 | 20240416 | 122500 | 3828243500 | 23650 | 23600 | 23650 | 23550 | 361 |
| 515 | 20240416 | 122400 | 3819735250 | 23550 | 23600 | 23600 | 23550 | 119 |
| 516 | 20240416 | 122300 | 3816932150 | 23600 | 23550 | 23600 | 23550 | 277 |
| 517 | 20240416 | 122200 | 3810398400 | 23550 | 23650 | 23650 | 23550 | 40 |
| 518 | 20240416 | 122100 | 3809455300 | 23600 | 23650 | 23650 | 23550 | 636 |
| 519 | 20240416 | 122000 | 3794470800 | 23600 | 23550 | 23600 | 23550 | 297 |
| 520 | 20240416 | 121900 | 3787475500 | 23550 | 23600 | 23650 | 23550 | 477 |
| 521 | 20240416 | 121800 | 3776217900 | 23650 | 23650 | 23650 | 23650 | 82 |
| 522 | 20240416 | 121700 | 3774278600 | 23650 | 23700 | 23700 | 23650 | 204 |
| 523 | 20240416 | 121600 | 3769453900 | 23700 | 23800 | 23800 | 23700 | 1180 |
| 524 | 20240416 | 121500 | 3741486600 | 23800 | 23800 | 23800 | 23800 | 3 |
| 525 | 20240416 | 121400 | 3741415200 | 23800 | 23800 | 23800 | 23800 | 7 |
| 526 | 20240416 | 121300 | 3741248600 | 23800 | 23750 | 23800 | 23700 | 939 |
| 527 | 20240416 | 121200 | 3718948100 | 23750 | 23750 | 23750 | 23750 | 29 |
| 528 | 20240416 | 121100 | 3718259350 | 23750 | 23750 | 23750 | 23750 | 950 |
| 529 | 20240416 | 121000 | 3695696850 | 23750 | 23750 | 23750 | 23750 | 16 |
| 530 | 20240416 | 120900 | 3695316850 | 23800 | 23800 | 23800 | 23800 | 593 |
| 531 | 20240416 | 120800 | 3681203450 | 23800 | 23800 | 23800 | 23800 | 566 |
| 532 | 20240416 | 120700 | 3667732650 | 23800 | 23800 | 23800 | 23800 | 29 |
| 533 | 20240416 | 120600 | 3667042450 | 23800 | 23800 | 23850 | 23800 | 597 |
| 534 | 20240416 | 120500 | 3652811050 | 23850 | 23800 | 23850 | 23800 | 53 |
| 535 | 20240416 | 120400 | 3651548500 | 23850 | 23850 | 23850 | 23800 | 94 |
| 536 | 20240416 | 120300 | 3649309100 | 23800 | 23750 | 23800 | 23750 | 162 |
| 537 | 20240416 | 120200 | 3645454800 | 23800 | 23800 | 23800 | 23800 | 11 |
| 538 | 20240416 | 120100 | 3645193000 | 23800 | 23800 | 23800 | 23750 | 222 |
| 539 | 20240416 | 120000 | 3639910300 | 23800 | 23850 | 23850 | 23800 | 345 |
| 540 | 20240416 | 115900 | 3631698250 | 23800 | 23800 | 23850 | 23800 | 117 |
| 541 | 20240416 | 115800 | 3628910650 | 23850 | 23800 | 23850 | 23800 | 38 |
| 542 | 20240416 | 115700 | 3628005150 | 23800 | 23750 | 23850 | 23750 | 563 |
| 543 | 20240416 | 115600 | 3614630550 | 23750 | 23800 | 23800 | 23750 | 78 |
| 544 | 20240416 | 115500 | 3612774250 | 23750 | 23850 | 23850 | 23750 | 171 |
| 545 | 20240416 | 115400 | 3608704900 | 23850 | 23850 | 23850 | 23850 | 258 |
| 546 | 20240416 | 115300 | 3602551600 | 23850 | 23850 | 23850 | 23800 | 167 |
| 547 | 20240416 | 115200 | 3598576450 | 23850 | 23750 | 23850 | 23700 | 639 |
| 548 | 20240416 | 115100 | 3583361300 | 23750 | 23750 | 23800 | 23700 | 263 |
| 549 | 20240416 | 115000 | 3577119000 | 23750 | 23700 | 23750 | 23700 | 111 |
| 550 | 20240416 | 114900 | 3574484750 | 23750 | 23750 | 23750 | 23750 | 238 |
| 551 | 20240416 | 114800 | 3568832250 | 23750 | 23700 | 23750 | 23700 | 1140 |
| 552 | 20240416 | 114700 | 3541789750 | 23700 | 23750 | 23750 | 23650 | 1290 |
| 553 | 20240416 | 114600 | 3511216600 | 23700 | 23750 | 23750 | 23700 | 994 |
| 554 | 20240416 | 114500 | 3487619100 | 23650 | 23700 | 23750 | 23650 | 697 |
| 555 | 20240416 | 114400 | 3471099000 | 23650 | 23600 | 23650 | 23600 | 62 |
| 556 | 20240416 | 114300 | 3469633700 | 23650 | 23650 | 23650 | 23650 | 1023 |
| 557 | 20240416 | 114200 | 3445439750 | 23600 | 23650 | 23650 | 23600 | 46 |
| 558 | 20240416 | 114100 | 3444352900 | 23650 | 23650 | 23650 | 23650 | 226 |
| 559 | 20240416 | 114000 | 3439008000 | 23600 | 23600 | 23600 | 23600 | 11 |
| 560 | 20240416 | 113900 | 3438748400 | 23600 | 23600 | 23600 | 23600 | 17 |
| 561 | 20240416 | 113800 | 3438347200 | 23600 | 23600 | 23600 | 23550 | 182 |
| 562 | 20240416 | 113700 | 3434056550 | 23550 | 23550 | 23600 | 23500 | 738 |
| 563 | 20240416 | 113600 | 3416683700 | 23550 | 23600 | 23600 | 23550 | 127 |
| 564 | 20240416 | 113500 | 3413692750 | 23600 | 23600 | 23600 | 23600 | 1 |
| 565 | 20240416 | 113400 | 3413669150 | 23600 | 23600 | 23600 | 23600 | 22 |
| 566 | 20240416 | 113300 | 3413149950 | 23600 | 23650 | 23650 | 23550 | 57 |
| 567 | 20240416 | 113200 | 3411804950 | 23600 | 23550 | 23600 | 23550 | 200 |
| 568 | 20240416 | 113100 | 3407092450 | 23550 | 23550 | 23550 | 23550 | 606 |
| 569 | 20240416 | 113000 | 3392821150 | 23550 | 23600 | 23600 | 23550 | 532 |
| 570 | 20240416 | 112900 | 3380267400 | 23550 | 23600 | 23600 | 23550 | 172 |
| 571 | 20240416 | 112800 | 3376209250 | 23600 | 23550 | 23600 | 23550 | 391 |
| 572 | 20240416 | 112700 | 3366990400 | 23550 | 23550 | 23550 | 23550 | 282 |
| 573 | 20240416 | 112600 | 3360349300 | 23550 | 23550 | 23600 | 23550 | 170 |
| 574 | 20240416 | 112500 | 3356337600 | 23600 | 23600 | 23600 | 23550 | 436 |
| 575 | 20240416 | 112400 | 3346049050 | 23600 | 23550 | 23600 | 23550 | 293 |
| 576 | 20240416 | 112300 | 3339136050 | 23550 | 23550 | 23550 | 23500 | 647 |
| 577 | 20240416 | 112200 | 3323923550 | 23550 | 23550 | 23550 | 23550 | 444 |
| 578 | 20240416 | 112100 | 3313467350 | 23600 | 23600 | 23600 | 23550 | 358 |
| 579 | 20240416 | 112000 | 3305019150 | 23600 | 23600 | 23600 | 23600 | 4 |
| 580 | 20240416 | 111900 | 3304924750 | 23650 | 23550 | 23650 | 23550 | 2383 |
| 581 | 20240416 | 111800 | 3248790550 | 23550 | 23550 | 23700 | 23550 | 203 |
| 582 | 20240416 | 111700 | 3244002250 | 23700 | 23600 | 23700 | 23550 | 1162 |
| 583 | 20240416 | 111600 | 3216621000 | 23600 | 23650 | 23700 | 23550 | 500 |
| 584 | 20240416 | 111500 | 3204799450 | 23650 | 23650 | 23650 | 23600 | 1428 |
| 585 | 20240416 | 111400 | 3171057950 | 23550 | 23550 | 23600 | 23550 | 706 |
| 586 | 20240416 | 111300 | 3154426650 | 23550 | 23600 | 23600 | 23550 | 110 |
| 587 | 20240416 | 111200 | 3151833050 | 23600 | 23550 | 23650 | 23550 | 2063 |
| 588 | 20240416 | 111100 | 3103246100 | 23550 | 23650 | 23650 | 23550 | 391 |
| 589 | 20240416 | 111000 | 3094014650 | 23650 | 23650 | 23650 | 23650 | 277 |
| 590 | 20240416 | 110900 | 3087463600 | 23650 | 23650 | 23650 | 23650 | 135 |
| 591 | 20240416 | 110800 | 3084270850 | 23600 | 23600 | 23700 | 23600 | 535 |
| 592 | 20240416 | 110700 | 3071602950 | 23600 | 23600 | 23700 | 23600 | 1033 |
| 593 | 20240416 | 110600 | 3047222500 | 23600 | 23600 | 23600 | 23600 | 181 |
| 594 | 20240416 | 110500 | 3042950900 | 23600 | 23650 | 23650 | 23600 | 1834 |
| 595 | 20240416 | 110400 | 2999649050 | 23650 | 23700 | 23700 | 23650 | 106 |
| 596 | 20240416 | 110300 | 2997142000 | 23700 | 23650 | 23700 | 23650 | 48 |
| 597 | 20240416 | 110200 | 2996006750 | 23650 | 23700 | 23700 | 23650 | 257 |
| 598 | 20240416 | 110100 | 2989922450 | 23700 | 23650 | 23700 | 23650 | 592 |
| 599 | 20240416 | 110000 | 2975921600 | 23650 | 23700 | 23750 | 23650 | 195 |
| 600 | 20240416 | 105900 | 2971301550 | 23700 | 23700 | 23800 | 23700 | 389 |
| 601 | 20240416 | 105800 | 2962078050 | 23700 | 23750 | 23750 | 23700 | 965 |
| 602 | 20240416 | 105700 | 2939169300 | 23850 | 23800 | 23850 | 23750 | 634 |
| 603 | 20240416 | 105600 | 2924086850 | 23750 | 23750 | 23750 | 23700 | 498 |
| 604 | 20240416 | 105500 | 2912260500 | 23700 | 23650 | 23700 | 23650 | 419 |
| 605 | 20240416 | 105400 | 2902335700 | 23650 | 23700 | 23700 | 23650 | 481 |
| 606 | 20240416 | 105300 | 2890936250 | 23700 | 23750 | 23750 | 23700 | 1153 |
| 607 | 20240416 | 105200 | 2863596350 | 23750 | 23700 | 23750 | 23700 | 142 |
| 608 | 20240416 | 105100 | 2860229250 | 23700 | 23650 | 23750 | 23650 | 793 |
| 609 | 20240416 | 105000 | 2841434350 | 23650 | 23650 | 23700 | 23650 | 309 |
| 610 | 20240416 | 104900 | 2834117150 | 23650 | 23650 | 23700 | 23600 | 762 |
| 611 | 20240416 | 104800 | 2816126500 | 23650 | 23650 | 23750 | 23600 | 1208 |
| 612 | 20240416 | 104700 | 2787555900 | 23650 | 23650 | 23800 | 23650 | 1216 |
| 613 | 20240416 | 104600 | 2758783250 | 23800 | 23700 | 23800 | 23650 | 1717 |
| 614 | 20240416 | 104500 | 2718050750 | 23750 | 23700 | 23750 | 23700 | 662 |
| 615 | 20240416 | 104400 | 2702351350 | 23700 | 23700 | 23800 | 23650 | 2861 |
| 616 | 20240416 | 104300 | 2634511500 | 23700 | 23700 | 23700 | 23700 | 129 |
| 617 | 20240416 | 104200 | 2631454200 | 23700 | 23750 | 23750 | 23700 | 2116 |
| 618 | 20240416 | 104100 | 2581248150 | 23850 | 23800 | 23850 | 23750 | 554 |
| 619 | 20240416 | 104000 | 2568079100 | 23800 | 23800 | 23850 | 23750 | 261 |
| 620 | 20240416 | 103900 | 2561872500 | 23850 | 23850 | 23850 | 23850 | 3 |
| 621 | 20240416 | 103800 | 2561800950 | 23750 | 23800 | 23800 | 23750 | 532 |
| 622 | 20240416 | 103700 | 2549165200 | 23850 | 23850 | 23850 | 23750 | 123 |
| 623 | 20240416 | 103600 | 2546232850 | 23800 | 23800 | 23800 | 23800 | 334 |
| 624 | 20240416 | 103500 | 2538283650 | 23800 | 23800 | 23850 | 23800 | 890 |
| 625 | 20240416 | 103400 | 2517093300 | 23800 | 23850 | 23850 | 23800 | 444 |
| 626 | 20240416 | 103300 | 2506508400 | 23750 | 23850 | 23900 | 23750 | 311 |
| 627 | 20240416 | 103200 | 2499111250 | 23800 | 23850 | 23950 | 23800 | 2002 |
| 628 | 20240416 | 103100 | 2451391800 | 23900 | 23950 | 23950 | 23800 | 1887 |
| 629 | 20240416 | 103000 | 2406426900 | 23850 | 23900 | 23950 | 23850 | 269 |
| 630 | 20240416 | 102900 | 2400007500 | 23850 | 23850 | 23950 | 23850 | 296 |
| 631 | 20240416 | 102800 | 2392947100 | 23850 | 23950 | 23950 | 23850 | 183 |
| 632 | 20240416 | 102700 | 2388582250 | 23950 | 23900 | 24000 | 23850 | 441 |
| 633 | 20240416 | 102600 | 2378060200 | 23900 | 24000 | 24000 | 23900 | 1338 |
| 634 | 20240416 | 102500 | 2346039250 | 24000 | 23900 | 24000 | 23900 | 626 |
| 635 | 20240416 | 102400 | 2331066950 | 23900 | 23900 | 23900 | 23800 | 1773 |
| 636 | 20240416 | 102300 | 2288839250 | 23850 | 23900 | 23900 | 23850 | 2308 |
| 637 | 20240416 | 102200 | 2233761400 | 23900 | 23950 | 23950 | 23900 | 890 |
| 638 | 20240416 | 102100 | 2212474850 | 23950 | 23900 | 24000 | 23900 | 230 |
| 639 | 20240416 | 102000 | 2206962100 | 23950 | 23900 | 23950 | 23900 | 788 |
| 640 | 20240416 | 101900 | 2188123350 | 23950 | 23900 | 23950 | 23900 | 740 |
| 641 | 20240416 | 101800 | 2170430950 | 23900 | 23900 | 23950 | 23850 | 153 |
| 642 | 20240416 | 101700 | 2166774300 | 23900 | 23900 | 23900 | 23850 | 313 |
| 643 | 20240416 | 101600 | 2159304600 | 23850 | 23900 | 23950 | 23850 | 7408 |
| 644 | 20240416 | 101500 | 1982270150 | 23950 | 24000 | 24000 | 23900 | 2488 |
| 645 | 20240416 | 101400 | 1922707100 | 24000 | 24050 | 24050 | 24000 | 411 |
| 646 | 20240416 | 101300 | 1912841000 | 24050 | 24000 | 24050 | 23950 | 1001 |
| 647 | 20240416 | 101200 | 1888821850 | 24000 | 24050 | 24050 | 24000 | 336 |
| 648 | 20240416 | 101100 | 1880752250 | 24050 | 24050 | 24050 | 23950 | 1282 |
| 649 | 20240416 | 101000 | 1849999000 | 24000 | 24000 | 24050 | 24000 | 4028 |
| 650 | 20240416 | 100900 | 1753322650 | 24000 | 24050 | 24100 | 24000 | 880 |
| 651 | 20240416 | 100800 | 1732165850 | 24050 | 24050 | 24100 | 24050 | 632 |
| 652 | 20240416 | 100700 | 1716966050 | 24050 | 24050 | 24100 | 24050 | 335 |
| 653 | 20240416 | 100600 | 1708908800 | 24150 | 24050 | 24150 | 24000 | 282 |
| 654 | 20240416 | 100500 | 1702130750 | 24050 | 24050 | 24050 | 24050 | 327 |
| 655 | 20240416 | 100400 | 1694266400 | 24050 | 24100 | 24150 | 24050 | 3976 |
| 656 | 20240416 | 100300 | 1598560650 | 24150 | 24150 | 24150 | 24150 | 199 |
| 657 | 20240416 | 100200 | 1593754800 | 24100 | 24200 | 24200 | 24100 | 208 |
| 658 | 20240416 | 100100 | 1588728650 | 24200 | 24200 | 24250 | 24200 | 1119 |
| 659 | 20240416 | 100000 | 1561648600 | 24100 | 24100 | 24200 | 24100 | 926 |
| 660 | 20240416 | 095900 | 1539320500 | 24150 | 24150 | 24150 | 24050 | 1894 |
| 661 | 20240416 | 095800 | 1493672650 | 24050 | 24100 | 24150 | 24050 | 1327 |
| 662 | 20240416 | 095700 | 1461691750 | 24050 | 24100 | 24150 | 24050 | 1370 |
| 663 | 20240416 | 095600 | 1428674650 | 24100 | 24150 | 24200 | 24100 | 1905 |
| 664 | 20240416 | 095500 | 1382716450 | 24150 | 24250 | 24250 | 24150 | 3899 |
| 665 | 20240416 | 095400 | 1288447700 | 24200 | 24250 | 24300 | 24200 | 1394 |
| 666 | 20240416 | 095300 | 1254644650 | 24250 | 24300 | 24300 | 24250 | 516 |
| 667 | 20240416 | 095200 | 1242114100 | 24300 | 24300 | 24300 | 24300 | 24 |
| 668 | 20240416 | 095100 | 1241530900 | 24450 | 24400 | 24450 | 24300 | 1097 |
| 669 | 20240416 | 095000 | 1214838400 | 24450 | 24350 | 24450 | 24300 | 106 |
| 670 | 20240416 | 094900 | 1212256400 | 24300 | 24400 | 24450 | 24300 | 1035 |
| 671 | 20240416 | 094800 | 1187027150 | 24450 | 24450 | 24450 | 24350 | 91 |
| 672 | 20240416 | 094700 | 1184807100 | 24450 | 24350 | 24450 | 24350 | 293 |
| 673 | 20240416 | 094600 | 1177648050 | 24350 | 24300 | 24400 | 24250 | 663 |
| 674 | 20240416 | 094500 | 1161565500 | 24250 | 24300 | 24350 | 24250 | 515 |
| 675 | 20240416 | 094400 | 1149047300 | 24250 | 24300 | 24300 | 24250 | 822 |
| 676 | 20240416 | 094300 | 1129110950 | 24300 | 24300 | 24300 | 24250 | 104 |
| 677 | 20240416 | 094200 | 1126583800 | 24300 | 24300 | 24300 | 24300 | 235 |
| 678 | 20240416 | 094100 | 1120873300 | 24350 | 24400 | 24400 | 24350 | 67 |
| 679 | 20240416 | 094000 | 1119241650 | 24300 | 24300 | 24300 | 24250 | 2284 |
| 680 | 20240416 | 093900 | 1063840450 | 24300 | 24300 | 24300 | 24300 | 263 |
| 681 | 20240416 | 093800 | 1057449550 | 24250 | 24300 | 24300 | 24250 | 230 |
| 682 | 20240416 | 093700 | 1051871800 | 24300 | 24300 | 24300 | 24300 | 182 |
| 683 | 20240416 | 093600 | 1047449200 | 24400 | 24250 | 24400 | 24250 | 394 |
| 684 | 20240416 | 093500 | 1037876150 | 24350 | 24300 | 24350 | 24250 | 722 |
| 685 | 20240416 | 093400 | 1020346200 | 24400 | 24250 | 24400 | 24250 | 168 |
| 686 | 20240416 | 093300 | 1016266350 | 24300 | 24300 | 24300 | 24250 | 110 |
| 687 | 20240416 | 093200 | 1013594550 | 24300 | 24400 | 24400 | 24300 | 594 |
| 688 | 20240416 | 093100 | 999136050 | 24350 | 24300 | 24400 | 24300 | 447 |
| 689 | 20240416 | 093000 | 988268600 | 24400 | 24300 | 24400 | 24300 | 249 |
| 690 | 20240416 | 092900 | 982208800 | 24300 | 24350 | 24500 | 24300 | 2016 |
| 691 | 20240416 | 092800 | 933036950 | 24400 | 24400 | 24400 | 24350 | 70 |
| 692 | 20240416 | 092700 | 931329950 | 24400 | 24350 | 24500 | 24350 | 660 |
| 693 | 20240416 | 092600 | 915216550 | 24350 | 24450 | 24550 | 24300 | 1329 |
| 694 | 20240416 | 092500 | 882750800 | 24450 | 24300 | 24500 | 24300 | 1755 |
| 695 | 20240416 | 092400 | 839925800 | 24400 | 24450 | 24450 | 24300 | 426 |
| 696 | 20240416 | 092300 | 829558450 | 24300 | 24400 | 24450 | 24300 | 308 |
| 697 | 20240416 | 092200 | 822052900 | 24400 | 24300 | 24400 | 24250 | 893 |
| 698 | 20240416 | 092100 | 800373150 | 24400 | 24350 | 24450 | 24300 | 1624 |
| 699 | 20240416 | 092000 | 760849350 | 24350 | 24400 | 24500 | 24350 | 711 |
| 700 | 20240416 | 091900 | 743476750 | 24400 | 24350 | 24400 | 24350 | 508 |
| 701 | 20240416 | 091800 | 731106450 | 24350 | 24450 | 24500 | 24350 | 1468 |
| 702 | 20240416 | 091700 | 695266700 | 24450 | 24400 | 24500 | 24400 | 338 |
| 703 | 20240416 | 091600 | 687003150 | 24450 | 24300 | 24450 | 24300 | 494 |
| 704 | 20240416 | 091500 | 674951400 | 24350 | 24250 | 24350 | 24250 | 833 |
| 705 | 20240416 | 091400 | 654681750 | 24250 | 24250 | 24250 | 24200 | 1901 |
| 706 | 20240416 | 091300 | 608608650 | 24250 | 24350 | 24350 | 24200 | 2233 |
| 707 | 20240416 | 091200 | 554431450 | 24300 | 24400 | 24400 | 24300 | 306 |
| 708 | 20240416 | 091100 | 546995250 | 24300 | 24300 | 24400 | 24250 | 1372 |
| 709 | 20240416 | 091000 | 513604600 | 24250 | 24450 | 24450 | 24250 | 3951 |
| 710 | 20240416 | 090900 | 417597600 | 24450 | 24400 | 24500 | 24300 | 984 |
| 711 | 20240416 | 090800 | 393620850 | 24350 | 24450 | 24450 | 24350 | 2577 |
| 712 | 20240416 | 090700 | 330777750 | 24450 | 24500 | 24500 | 24450 | 1660 |
| 713 | 20240416 | 090600 | 290158750 | 24500 | 24550 | 24550 | 24500 | 445 |
| 714 | 20240416 | 090500 | 279254450 | 24650 | 24500 | 24650 | 24450 | 792 |
| 715 | 20240416 | 090400 | 259830050 | 24450 | 24550 | 24550 | 24450 | 1837 |
| 716 | 20240416 | 090300 | 214815500 | 24550 | 24700 | 24700 | 24550 | 1441 |
| 717 | 20240416 | 090200 | 179365100 | 24650 | 24500 | 24650 | 24400 | 3259 |
| 718 | 20240416 | 090100 | 99550000 | 24600 | 24750 | 24750 | 24500 | 2568 |
| 719 | 20240416 | 090000 | 36384800 | 24700 | 24800 | 24800 | 24700 | 1236 |