35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240412 | 200000 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 6927 |
| 3 | 20240412 | 195900 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 4 | 20240412 | 195800 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 5 | 20240412 | 195700 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 6 | 20240412 | 195600 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 7 | 20240412 | 195500 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 8 | 20240412 | 195400 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 9 | 20240412 | 195300 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 10 | 20240412 | 195200 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 11 | 20240412 | 195100 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 12 | 20240412 | 195000 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 13 | 20240412 | 194900 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 14 | 20240412 | 194800 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 15 | 20240412 | 194700 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 16 | 20240412 | 194600 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 17 | 20240412 | 194500 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 18 | 20240412 | 194400 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 19 | 20240412 | 194300 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 20 | 20240412 | 194200 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 21 | 20240412 | 194100 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 22 | 20240412 | 194000 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 23 | 20240412 | 193900 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 24 | 20240412 | 193800 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 25 | 20240412 | 193700 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 26 | 20240412 | 193600 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 27 | 20240412 | 193500 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 28 | 20240412 | 193400 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 29 | 20240412 | 193300 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 30 | 20240412 | 193200 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 31 | 20240412 | 193100 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 32 | 20240412 | 193000 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 6927 |
| 33 | 20240412 | 192900 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 34 | 20240412 | 192800 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 35 | 20240412 | 192700 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 36 | 20240412 | 192600 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 37 | 20240412 | 192500 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 38 | 20240412 | 192400 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 39 | 20240412 | 192300 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 40 | 20240412 | 192200 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 41 | 20240412 | 192100 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 42 | 20240412 | 192000 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 43 | 20240412 | 191900 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 44 | 20240412 | 191800 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 45 | 20240412 | 191700 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 46 | 20240412 | 191600 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 47 | 20240412 | 191500 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 48 | 20240412 | 191400 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 49 | 20240412 | 191300 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 50 | 20240412 | 191200 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 51 | 20240412 | 191100 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 52 | 20240412 | 191000 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 53 | 20240412 | 190900 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 54 | 20240412 | 190800 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 55 | 20240412 | 190700 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 56 | 20240412 | 190600 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 57 | 20240412 | 190500 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 58 | 20240412 | 190400 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 59 | 20240412 | 190300 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 60 | 20240412 | 190200 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 61 | 20240412 | 190100 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 62 | 20240412 | 190000 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 6927 |
| 63 | 20240412 | 185900 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 64 | 20240412 | 185800 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 65 | 20240412 | 185700 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 66 | 20240412 | 185600 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 67 | 20240412 | 185500 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 68 | 20240412 | 185400 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 69 | 20240412 | 185300 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 70 | 20240412 | 185200 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 71 | 20240412 | 185100 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 72 | 20240412 | 185000 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 73 | 20240412 | 184900 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 74 | 20240412 | 184800 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 75 | 20240412 | 184700 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 76 | 20240412 | 184600 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 77 | 20240412 | 184500 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 78 | 20240412 | 184400 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 79 | 20240412 | 184300 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 80 | 20240412 | 184200 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 81 | 20240412 | 184100 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 82 | 20240412 | 184000 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 83 | 20240412 | 183900 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 84 | 20240412 | 183800 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 85 | 20240412 | 183700 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 86 | 20240412 | 183600 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 87 | 20240412 | 183500 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 88 | 20240412 | 183400 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 89 | 20240412 | 183300 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 90 | 20240412 | 183200 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 91 | 20240412 | 183100 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 92 | 20240412 | 183000 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 6927 |
| 93 | 20240412 | 182900 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 94 | 20240412 | 182800 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 95 | 20240412 | 182700 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 96 | 20240412 | 182600 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 97 | 20240412 | 182500 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 98 | 20240412 | 182400 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 99 | 20240412 | 182300 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 100 | 20240412 | 182200 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 101 | 20240412 | 182100 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 102 | 20240412 | 182000 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 103 | 20240412 | 181900 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 104 | 20240412 | 181800 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 105 | 20240412 | 181700 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 106 | 20240412 | 181600 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 107 | 20240412 | 181500 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 108 | 20240412 | 181400 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 109 | 20240412 | 181300 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 110 | 20240412 | 181200 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 111 | 20240412 | 181100 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 112 | 20240412 | 181000 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 113 | 20240412 | 180900 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 114 | 20240412 | 180800 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 115 | 20240412 | 180700 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 116 | 20240412 | 180600 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 117 | 20240412 | 180500 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 118 | 20240412 | 180400 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 119 | 20240412 | 180300 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 120 | 20240412 | 180200 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 121 | 20240412 | 180100 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 122 | 20240412 | 180000 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 6927 |
| 123 | 20240412 | 175900 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 124 | 20240412 | 175800 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 125 | 20240412 | 175700 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 126 | 20240412 | 175600 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 127 | 20240412 | 175500 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 128 | 20240412 | 175400 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 129 | 20240412 | 175300 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 130 | 20240412 | 175200 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 131 | 20240412 | 175100 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 132 | 20240412 | 175000 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 133 | 20240412 | 174900 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 134 | 20240412 | 174800 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 135 | 20240412 | 174700 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 136 | 20240412 | 174600 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 137 | 20240412 | 174500 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 138 | 20240412 | 174400 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 139 | 20240412 | 174300 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 140 | 20240412 | 174200 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 141 | 20240412 | 174100 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 142 | 20240412 | 174000 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 143 | 20240412 | 173900 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 144 | 20240412 | 173800 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 145 | 20240412 | 173700 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 146 | 20240412 | 173600 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 147 | 20240412 | 173500 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 148 | 20240412 | 173400 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 149 | 20240412 | 173300 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 150 | 20240412 | 173200 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 151 | 20240412 | 173100 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 152 | 20240412 | 173000 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 6927 |
| 153 | 20240412 | 172900 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 154 | 20240412 | 172800 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 155 | 20240412 | 172700 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 156 | 20240412 | 172600 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 157 | 20240412 | 172500 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 158 | 20240412 | 172400 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 159 | 20240412 | 172300 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 160 | 20240412 | 172200 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 161 | 20240412 | 172100 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 162 | 20240412 | 172000 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 163 | 20240412 | 171900 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 164 | 20240412 | 171800 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 165 | 20240412 | 171700 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 166 | 20240412 | 171600 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 167 | 20240412 | 171500 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 168 | 20240412 | 171400 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 169 | 20240412 | 171300 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 170 | 20240412 | 171200 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 171 | 20240412 | 171100 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 172 | 20240412 | 171000 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 173 | 20240412 | 170900 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 174 | 20240412 | 170800 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 175 | 20240412 | 170700 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 176 | 20240412 | 170600 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 177 | 20240412 | 170500 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 178 | 20240412 | 170400 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 179 | 20240412 | 170300 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 180 | 20240412 | 170200 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 181 | 20240412 | 170100 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 182 | 20240412 | 170000 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 6927 |
| 183 | 20240412 | 165900 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 184 | 20240412 | 165800 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 185 | 20240412 | 165700 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 186 | 20240412 | 165600 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 187 | 20240412 | 165500 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 188 | 20240412 | 165400 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 189 | 20240412 | 165300 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 190 | 20240412 | 165200 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 191 | 20240412 | 165100 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 192 | 20240412 | 165000 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 193 | 20240412 | 164900 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 194 | 20240412 | 164800 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 195 | 20240412 | 164700 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 196 | 20240412 | 164600 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 197 | 20240412 | 164500 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 198 | 20240412 | 164400 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 199 | 20240412 | 164300 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 200 | 20240412 | 164200 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 201 | 20240412 | 164100 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 202 | 20240412 | 164000 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 203 | 20240412 | 163900 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 204 | 20240412 | 163800 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 205 | 20240412 | 163700 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 206 | 20240412 | 163600 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 207 | 20240412 | 163500 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 208 | 20240412 | 163400 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 209 | 20240412 | 163300 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 210 | 20240412 | 163200 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 211 | 20240412 | 163100 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 212 | 20240412 | 163000 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 6927 |
| 213 | 20240412 | 162900 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 214 | 20240412 | 162800 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 215 | 20240412 | 162700 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 216 | 20240412 | 162600 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 217 | 20240412 | 162500 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 218 | 20240412 | 162400 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 219 | 20240412 | 162300 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 220 | 20240412 | 162200 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 221 | 20240412 | 162100 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 222 | 20240412 | 162000 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 223 | 20240412 | 161900 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 224 | 20240412 | 161800 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 225 | 20240412 | 161700 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 226 | 20240412 | 161600 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 227 | 20240412 | 161500 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 228 | 20240412 | 161400 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 229 | 20240412 | 161300 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 230 | 20240412 | 161200 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 231 | 20240412 | 161100 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 232 | 20240412 | 161000 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 233 | 20240412 | 160900 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 234 | 20240412 | 160800 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 235 | 20240412 | 160700 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 236 | 20240412 | 160600 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 237 | 20240412 | 160500 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 238 | 20240412 | 160400 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 239 | 20240412 | 160300 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 240 | 20240412 | 160200 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 241 | 20240412 | 160100 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 242 | 20240412 | 160000 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 6927 |
| 243 | 20240412 | 155900 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 244 | 20240412 | 155800 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 245 | 20240412 | 155700 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 246 | 20240412 | 155600 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 247 | 20240412 | 155500 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 248 | 20240412 | 155400 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 249 | 20240412 | 155300 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 250 | 20240412 | 155200 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 251 | 20240412 | 155100 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 252 | 20240412 | 155000 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 253 | 20240412 | 154900 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 254 | 20240412 | 154800 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 255 | 20240412 | 154700 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 256 | 20240412 | 154600 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 257 | 20240412 | 154500 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 258 | 20240412 | 154400 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 259 | 20240412 | 154300 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 260 | 20240412 | 154200 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 261 | 20240412 | 154100 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 262 | 20240412 | 154000 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 263 | 20240412 | 153900 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 264 | 20240412 | 153800 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 265 | 20240412 | 153700 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 266 | 20240412 | 153600 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 267 | 20240412 | 153500 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 268 | 20240412 | 153400 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 269 | 20240412 | 153300 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 270 | 20240412 | 153200 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 271 | 20240412 | 153100 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 272 | 20240412 | 153000 | 5438052700 | 21750 | 21750 | 21750 | 21750 | 13854 |
| 273 | 20240412 | 152900 | 5287390450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 274 | 20240412 | 152800 | 5287390450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 275 | 20240412 | 152700 | 5287390450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 276 | 20240412 | 152600 | 5287390450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 277 | 20240412 | 152500 | 5287390450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 278 | 20240412 | 152400 | 5287390450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 279 | 20240412 | 152300 | 5287390450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 280 | 20240412 | 152200 | 5287390450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 281 | 20240412 | 152100 | 5287390450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 282 | 20240412 | 152000 | 5287390450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 283 | 20240412 | 151900 | 5287390450 | 21900 | 21750 | 21900 | 21750 | 2580 |
| 284 | 20240412 | 151800 | 5230967650 | 21750 | 21800 | 21850 | 21750 | 602 |
| 285 | 20240412 | 151700 | 5217821050 | 21700 | 21700 | 21800 | 21700 | 610 |
| 286 | 20240412 | 151600 | 5204534050 | 21750 | 21700 | 21750 | 21700 | 438 |
| 287 | 20240412 | 151500 | 5195012850 | 21750 | 21750 | 21750 | 21750 | 1295 |
| 288 | 20240412 | 151400 | 5166846600 | 21750 | 21750 | 21750 | 21750 | 892 |
| 289 | 20240412 | 151300 | 5147445600 | 21800 | 21750 | 21800 | 21750 | 143 |
| 290 | 20240412 | 151200 | 5144331300 | 21750 | 21750 | 21800 | 21750 | 2000 |
| 291 | 20240412 | 151100 | 5100813950 | 21800 | 21750 | 21800 | 21750 | 169 |
| 292 | 20240412 | 151000 | 5097134550 | 21800 | 21750 | 21800 | 21750 | 213 |
| 293 | 20240412 | 150900 | 5092498200 | 21750 | 21850 | 21850 | 21750 | 1535 |
| 294 | 20240412 | 150800 | 5059029950 | 21850 | 21850 | 21850 | 21800 | 175 |
| 295 | 20240412 | 150700 | 5055208550 | 21800 | 21850 | 21850 | 21800 | 204 |
| 296 | 20240412 | 150600 | 5050757150 | 21800 | 21800 | 21800 | 21800 | 154 |
| 297 | 20240412 | 150500 | 5047399950 | 21850 | 21800 | 21850 | 21800 | 50 |
| 298 | 20240412 | 150400 | 5046309800 | 21800 | 21800 | 21800 | 21800 | 90 |
| 299 | 20240412 | 150300 | 5044347800 | 21850 | 21800 | 21850 | 21800 | 148 |
| 300 | 20240412 | 150200 | 5041121350 | 21850 | 21800 | 21850 | 21800 | 200 |
| 301 | 20240412 | 150100 | 5036758200 | 21850 | 21800 | 21850 | 21800 | 283 |
| 302 | 20240412 | 150000 | 5030579100 | 21800 | 21850 | 21850 | 21800 | 1352 |
| 303 | 20240412 | 145900 | 5001083350 | 21850 | 21850 | 21850 | 21850 | 617 |
| 304 | 20240412 | 145800 | 4987601900 | 21850 | 21850 | 21900 | 21850 | 463 |
| 305 | 20240412 | 145700 | 4977485300 | 21850 | 21800 | 21850 | 21800 | 2117 |
| 306 | 20240412 | 145600 | 4931278900 | 21800 | 21800 | 21800 | 21800 | 352 |
| 307 | 20240412 | 145500 | 4923605300 | 21800 | 21800 | 21850 | 21800 | 442 |
| 308 | 20240412 | 145400 | 4913964500 | 21800 | 21800 | 21800 | 21800 | 98 |
| 309 | 20240412 | 145300 | 4911828100 | 21850 | 21800 | 21850 | 21800 | 200 |
| 310 | 20240412 | 145200 | 4907467700 | 21800 | 21850 | 21850 | 21800 | 634 |
| 311 | 20240412 | 145100 | 4893619000 | 21850 | 21800 | 21850 | 21800 | 115 |
| 312 | 20240412 | 145000 | 4891111900 | 21850 | 21850 | 21850 | 21850 | 1064 |
| 313 | 20240412 | 144900 | 4867863500 | 21900 | 21850 | 21900 | 21850 | 171 |
| 314 | 20240412 | 144800 | 4864127100 | 21850 | 21850 | 21850 | 21850 | 239 |
| 315 | 20240412 | 144700 | 4858904950 | 21850 | 21850 | 21850 | 21850 | 1001 |
| 316 | 20240412 | 144600 | 4837033100 | 21900 | 21900 | 21900 | 21900 | 90 |
| 317 | 20240412 | 144500 | 4835062100 | 21850 | 21900 | 21900 | 21850 | 90 |
| 318 | 20240412 | 144400 | 4833095550 | 21850 | 21900 | 21900 | 21850 | 1513 |
| 319 | 20240412 | 144300 | 4799961350 | 21850 | 21800 | 21850 | 21800 | 494 |
| 320 | 20240412 | 144200 | 4789169400 | 21850 | 21850 | 21850 | 21850 | 72 |
| 321 | 20240412 | 144100 | 4787596200 | 21900 | 21850 | 21900 | 21850 | 359 |
| 322 | 20240412 | 144000 | 4779736050 | 21900 | 21900 | 21900 | 21900 | 43 |
| 323 | 20240412 | 143900 | 4778794350 | 21850 | 21900 | 21900 | 21850 | 3470 |
| 324 | 20240412 | 143800 | 4702974800 | 21850 | 21900 | 21900 | 21850 | 81 |
| 325 | 20240412 | 143700 | 4701202900 | 21900 | 21850 | 21900 | 21850 | 1964 |
| 326 | 20240412 | 143600 | 4658191350 | 21900 | 21900 | 21900 | 21900 | 983 |
| 327 | 20240412 | 143500 | 4636663650 | 21950 | 21900 | 21950 | 21900 | 364 |
| 328 | 20240412 | 143400 | 4628690050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 329 | 20240412 | 143300 | 4628690050 | 21900 | 21900 | 21900 | 21900 | 1152 |
| 330 | 20240412 | 143200 | 4603461250 | 21900 | 21850 | 21900 | 21850 | 1481 |
| 331 | 20240412 | 143100 | 4571027600 | 21900 | 22000 | 22000 | 21900 | 3355 |
| 332 | 20240412 | 143000 | 4497342250 | 21900 | 21950 | 21950 | 21900 | 880 |
| 333 | 20240412 | 142900 | 4478026300 | 21900 | 21900 | 21900 | 21900 | 1040 |
| 334 | 20240412 | 142800 | 4455250300 | 21900 | 21900 | 21900 | 21900 | 3073 |
| 335 | 20240412 | 142700 | 4387951600 | 21850 | 21850 | 21900 | 21800 | 2391 |
| 336 | 20240412 | 142600 | 4335702400 | 21850 | 21850 | 21850 | 21850 | 2263 |
| 337 | 20240412 | 142500 | 4286255850 | 21850 | 21850 | 21850 | 21800 | 220 |
| 338 | 20240412 | 142400 | 4281453700 | 21850 | 22000 | 22050 | 21850 | 5210 |
| 339 | 20240412 | 142300 | 4167105700 | 21950 | 21800 | 21950 | 21800 | 7303 |
| 340 | 20240412 | 142200 | 4007146850 | 21800 | 21700 | 21800 | 21700 | 4907 |
| 341 | 20240412 | 142100 | 3900336400 | 21700 | 21700 | 21700 | 21700 | 2048 |
| 342 | 20240412 | 142000 | 3855894800 | 21700 | 21700 | 21700 | 21700 | 65 |
| 343 | 20240412 | 141900 | 3854484300 | 21700 | 21750 | 21750 | 21700 | 367 |
| 344 | 20240412 | 141800 | 3846504000 | 21700 | 21700 | 21700 | 21700 | 743 |
| 345 | 20240412 | 141700 | 3830380900 | 21650 | 21650 | 21650 | 21650 | 94 |
| 346 | 20240412 | 141600 | 3828345800 | 21650 | 21650 | 21650 | 21650 | 5 |
| 347 | 20240412 | 141500 | 3828237550 | 21600 | 21600 | 21650 | 21600 | 3608 |
| 348 | 20240412 | 141400 | 3750226350 | 21600 | 21650 | 21650 | 21600 | 630 |
| 349 | 20240412 | 141300 | 3736610300 | 21650 | 21650 | 21650 | 21650 | 256 |
| 350 | 20240412 | 141200 | 3731067900 | 21650 | 21650 | 21650 | 21650 | 40 |
| 351 | 20240412 | 141100 | 3730201900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 352 | 20240412 | 141000 | 3730201900 | 21650 | 21650 | 21650 | 21650 | 296 |
| 353 | 20240412 | 140900 | 3723793500 | 21700 | 21650 | 21700 | 21650 | 84 |
| 354 | 20240412 | 140800 | 3721971700 | 21700 | 21650 | 21700 | 21650 | 1054 |
| 355 | 20240412 | 140700 | 3699135700 | 21650 | 21600 | 21650 | 21600 | 409 |
| 356 | 20240412 | 140600 | 3690291300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 357 | 20240412 | 140500 | 3690291300 | 21600 | 21650 | 21650 | 21600 | 139 |
| 358 | 20240412 | 140400 | 3687282000 | 21700 | 21650 | 21700 | 21650 | 11 |
| 359 | 20240412 | 140300 | 3687043800 | 21650 | 21650 | 21650 | 21650 | 54 |
| 360 | 20240412 | 140200 | 3685874700 | 21650 | 21650 | 21650 | 21650 | 160 |
| 361 | 20240412 | 140100 | 3682410700 | 21650 | 21650 | 21650 | 21650 | 6 |
| 362 | 20240412 | 140000 | 3682280800 | 21650 | 21650 | 21650 | 21650 | 40 |
| 363 | 20240412 | 135900 | 3681414800 | 21650 | 21650 | 21650 | 21650 | 378 |
| 364 | 20240412 | 135800 | 3673231100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 365 | 20240412 | 135700 | 3673231100 | 21600 | 21600 | 21750 | 21600 | 3074 |
| 366 | 20240412 | 135600 | 3606799000 | 21600 | 21600 | 21600 | 21600 | 40 |
| 367 | 20240412 | 135500 | 3605935000 | 21600 | 21600 | 21600 | 21600 | 3352 |
| 368 | 20240412 | 135400 | 3533531800 | 21600 | 21650 | 21650 | 21600 | 714 |
| 369 | 20240412 | 135300 | 3518090850 | 21650 | 21650 | 21650 | 21650 | 41 |
| 370 | 20240412 | 135200 | 3517203200 | 21700 | 21700 | 21700 | 21700 | 22 |
| 371 | 20240412 | 135100 | 3516725800 | 21700 | 21700 | 21700 | 21700 | 813 |
| 372 | 20240412 | 135000 | 3499083700 | 21700 | 21700 | 21700 | 21700 | 237 |
| 373 | 20240412 | 134900 | 3493940800 | 21700 | 21700 | 21700 | 21700 | 42 |
| 374 | 20240412 | 134800 | 3493029400 | 21700 | 21700 | 21700 | 21700 | 95 |
| 375 | 20240412 | 134700 | 3490967900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 376 | 20240412 | 134600 | 3490967900 | 21700 | 21750 | 21750 | 21700 | 379 |
| 377 | 20240412 | 134500 | 3482726650 | 21700 | 21700 | 21700 | 21700 | 469 |
| 378 | 20240412 | 134400 | 3472549350 | 21650 | 21650 | 21650 | 21650 | 361 |
| 379 | 20240412 | 134300 | 3464733700 | 21700 | 21700 | 21700 | 21700 | 1 |
| 380 | 20240412 | 134200 | 3464712000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 381 | 20240412 | 134100 | 3464712000 | 21650 | 21700 | 21700 | 21650 | 92 |
| 382 | 20240412 | 134000 | 3462720150 | 21650 | 21650 | 21650 | 21650 | 69 |
| 383 | 20240412 | 133900 | 3461226300 | 21650 | 21650 | 21650 | 21650 | 40 |
| 384 | 20240412 | 133800 | 3460360300 | 21750 | 21600 | 21750 | 21600 | 518 |
| 385 | 20240412 | 133700 | 3449145950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 386 | 20240412 | 133600 | 3449145950 | 21700 | 21650 | 21700 | 21550 | 2339 |
| 387 | 20240412 | 133500 | 3398571850 | 21700 | 21700 | 21700 | 21700 | 343 |
| 388 | 20240412 | 133400 | 3391128750 | 21650 | 21700 | 21700 | 21650 | 120 |
| 389 | 20240412 | 133300 | 3388529700 | 21650 | 21700 | 21700 | 21650 | 257 |
| 390 | 20240412 | 133200 | 3382954050 | 21750 | 21700 | 21750 | 21700 | 42 |
| 391 | 20240412 | 133100 | 3382042550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 392 | 20240412 | 133000 | 3382042550 | 21700 | 21700 | 21700 | 21700 | 108 |
| 393 | 20240412 | 132900 | 3379698950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 394 | 20240412 | 132800 | 3379698950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 395 | 20240412 | 132700 | 3379698950 | 21700 | 21800 | 21800 | 21700 | 184 |
| 396 | 20240412 | 132600 | 3375693150 | 21750 | 21750 | 21750 | 21750 | 332 |
| 397 | 20240412 | 132500 | 3368472150 | 21750 | 21750 | 21750 | 21750 | 391 |
| 398 | 20240412 | 132400 | 3359967900 | 21750 | 21750 | 21750 | 21750 | 348 |
| 399 | 20240412 | 132300 | 3352398900 | 21700 | 21700 | 21700 | 21700 | 213 |
| 400 | 20240412 | 132200 | 3347776800 | 21700 | 21700 | 21700 | 21700 | 0 |
| 401 | 20240412 | 132100 | 3347776800 | 21700 | 21700 | 21700 | 21700 | 0 |
| 402 | 20240412 | 132000 | 3347776800 | 21700 | 21700 | 21700 | 21700 | 444 |
| 403 | 20240412 | 131900 | 3338142000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 404 | 20240412 | 131800 | 3338142000 | 21700 | 21700 | 21700 | 21700 | 40 |
| 405 | 20240412 | 131700 | 3337274000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 406 | 20240412 | 131600 | 3337274000 | 21700 | 21700 | 21700 | 21700 | 1858 |
| 407 | 20240412 | 131500 | 3296955400 | 21650 | 21650 | 21650 | 21650 | 109 |
| 408 | 20240412 | 131400 | 3294595550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 409 | 20240412 | 131300 | 3294595550 | 21650 | 21650 | 21700 | 21650 | 585 |
| 410 | 20240412 | 131200 | 3281907500 | 21700 | 21700 | 21700 | 21700 | 1 |
| 411 | 20240412 | 131100 | 3281885800 | 21650 | 21650 | 21650 | 21650 | 39 |
| 412 | 20240412 | 131000 | 3281041450 | 21650 | 21650 | 21650 | 21650 | 23 |
| 413 | 20240412 | 130900 | 3280543500 | 21650 | 21700 | 21700 | 21650 | 79 |
| 414 | 20240412 | 130800 | 3278833100 | 21700 | 21650 | 21700 | 21650 | 2617 |
| 415 | 20240412 | 130700 | 3222171800 | 21650 | 21650 | 21650 | 21650 | 1976 |
| 416 | 20240412 | 130600 | 3179391400 | 21650 | 21650 | 21650 | 21650 | 39 |
| 417 | 20240412 | 130500 | 3178547050 | 21650 | 21650 | 21650 | 21650 | 45 |
| 418 | 20240412 | 130400 | 3177572800 | 21650 | 21650 | 21650 | 21650 | 39 |
| 419 | 20240412 | 130300 | 3176728450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 420 | 20240412 | 130200 | 3176728450 | 21700 | 21750 | 21750 | 21700 | 800 |
| 421 | 20240412 | 130100 | 3159350250 | 21700 | 21700 | 21700 | 21650 | 261 |
| 422 | 20240412 | 130000 | 3153688550 | 21700 | 21700 | 21700 | 21700 | 1051 |
| 423 | 20240412 | 125900 | 3130881850 | 21700 | 21650 | 21700 | 21650 | 40 |
| 424 | 20240412 | 125800 | 3130015800 | 21650 | 21700 | 21700 | 21650 | 98 |
| 425 | 20240412 | 125700 | 3127891600 | 21650 | 21650 | 21650 | 21650 | 1 |
| 426 | 20240412 | 125600 | 3127869950 | 21650 | 21650 | 21650 | 21650 | 40 |
| 427 | 20240412 | 125500 | 3127003950 | 21700 | 21750 | 21750 | 21700 | 738 |
| 428 | 20240412 | 125400 | 3110989300 | 21800 | 21750 | 21800 | 21700 | 159 |
| 429 | 20240412 | 125300 | 3107524600 | 21750 | 21650 | 21750 | 21650 | 2177 |
| 430 | 20240412 | 125200 | 3060241750 | 21650 | 21650 | 21650 | 21650 | 11 |
| 431 | 20240412 | 125100 | 3060003600 | 21650 | 21650 | 21700 | 21650 | 998 |
| 432 | 20240412 | 125000 | 3038391600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 433 | 20240412 | 124900 | 3038391600 | 21600 | 21650 | 21650 | 21600 | 64 |
| 434 | 20240412 | 124800 | 3037007950 | 21600 | 21600 | 21600 | 21600 | 63 |
| 435 | 20240412 | 124700 | 3035647150 | 21600 | 21550 | 21600 | 21550 | 1040 |
| 436 | 20240412 | 124600 | 3013187650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 437 | 20240412 | 124500 | 3013187650 | 21550 | 21550 | 21550 | 21550 | 39 |
| 438 | 20240412 | 124400 | 3012347200 | 21550 | 21550 | 21550 | 21550 | 57 |
| 439 | 20240412 | 124300 | 3011118850 | 21550 | 21550 | 21550 | 21550 | 105 |
| 440 | 20240412 | 124200 | 3008856100 | 21550 | 21600 | 21650 | 21550 | 423 |
| 441 | 20240412 | 124100 | 2999721150 | 21600 | 21600 | 21600 | 21600 | 81 |
| 442 | 20240412 | 124000 | 2997971550 | 21600 | 21650 | 21650 | 21600 | 752 |
| 443 | 20240412 | 123900 | 2981692750 | 21600 | 21600 | 21600 | 21600 | 209 |
| 444 | 20240412 | 123800 | 2977178350 | 21600 | 21600 | 21600 | 21600 | 145 |
| 445 | 20240412 | 123700 | 2974046350 | 21600 | 21600 | 21600 | 21600 | 259 |
| 446 | 20240412 | 123600 | 2968451950 | 21600 | 21600 | 21600 | 21600 | 55 |
| 447 | 20240412 | 123500 | 2967263950 | 21650 | 21650 | 21650 | 21600 | 42 |
| 448 | 20240412 | 123400 | 2966356650 | 21650 | 21600 | 21650 | 21600 | 22 |
| 449 | 20240412 | 123300 | 2965881350 | 21600 | 21700 | 21700 | 21600 | 239 |
| 450 | 20240412 | 123200 | 2960707250 | 21600 | 21650 | 21650 | 21600 | 3890 |
| 451 | 20240412 | 123100 | 2876539850 | 21700 | 21700 | 21700 | 21700 | 1318 |
| 452 | 20240412 | 123000 | 2847939250 | 21700 | 21750 | 21750 | 21700 | 90 |
| 453 | 20240412 | 122900 | 2845986200 | 21750 | 21700 | 21750 | 21700 | 578 |
| 454 | 20240412 | 122800 | 2833424800 | 21700 | 21700 | 21700 | 21700 | 39 |
| 455 | 20240412 | 122700 | 2832578500 | 21700 | 21700 | 21700 | 21700 | 584 |
| 456 | 20240412 | 122600 | 2819905700 | 21750 | 21750 | 21750 | 21700 | 1411 |
| 457 | 20240412 | 122500 | 2789220100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 458 | 20240412 | 122400 | 2789220100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 459 | 20240412 | 122300 | 2789220100 | 21750 | 21800 | 21800 | 21750 | 86 |
| 460 | 20240412 | 122200 | 2787349550 | 21800 | 21800 | 21800 | 21800 | 4 |
| 461 | 20240412 | 122100 | 2787262350 | 21750 | 21800 | 21800 | 21750 | 41 |
| 462 | 20240412 | 122000 | 2786370550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 463 | 20240412 | 121900 | 2786370550 | 21800 | 21750 | 21800 | 21750 | 183 |
| 464 | 20240412 | 121800 | 2782388250 | 21800 | 21800 | 21800 | 21800 | 379 |
| 465 | 20240412 | 121700 | 2774126050 | 21750 | 21750 | 21750 | 21750 | 92 |
| 466 | 20240412 | 121600 | 2772125050 | 21750 | 21750 | 21750 | 21750 | 124 |
| 467 | 20240412 | 121500 | 2769428050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 468 | 20240412 | 121400 | 2769428050 | 21800 | 21750 | 21800 | 21750 | 82 |
| 469 | 20240412 | 121300 | 2767643550 | 21800 | 21800 | 21800 | 21800 | 11 |
| 470 | 20240412 | 121200 | 2767403750 | 21750 | 21750 | 21750 | 21750 | 110 |
| 471 | 20240412 | 121100 | 2765011250 | 21750 | 21750 | 21750 | 21750 | 3 |
| 472 | 20240412 | 121000 | 2764946000 | 21750 | 21800 | 21800 | 21750 | 115 |
| 473 | 20240412 | 120900 | 2762444000 | 21800 | 21750 | 21800 | 21750 | 96 |
| 474 | 20240412 | 120800 | 2760355550 | 21800 | 21800 | 21800 | 21800 | 10 |
| 475 | 20240412 | 120700 | 2760137550 | 21800 | 21750 | 21800 | 21750 | 701 |
| 476 | 20240412 | 120600 | 2744871550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 477 | 20240412 | 120500 | 2744871550 | 21750 | 21750 | 21750 | 21750 | 73 |
| 478 | 20240412 | 120400 | 2743283800 | 21750 | 21800 | 21800 | 21750 | 40 |
| 479 | 20240412 | 120300 | 2742413750 | 21800 | 21800 | 21800 | 21800 | 1 |
| 480 | 20240412 | 120200 | 2742391950 | 21750 | 21800 | 21800 | 21750 | 66 |
| 481 | 20240412 | 120100 | 2740956300 | 21750 | 21750 | 21750 | 21750 | 46 |
| 482 | 20240412 | 120000 | 2739955800 | 21800 | 21750 | 21800 | 21750 | 62 |
| 483 | 20240412 | 115900 | 2738606150 | 21800 | 21800 | 21800 | 21800 | 401 |
| 484 | 20240412 | 115800 | 2729864350 | 21750 | 21750 | 21750 | 21750 | 81 |
| 485 | 20240412 | 115700 | 2728102600 | 21750 | 21750 | 21750 | 21750 | 301 |
| 486 | 20240412 | 115600 | 2721555850 | 21750 | 21750 | 21750 | 21750 | 395 |
| 487 | 20240412 | 115500 | 2712964600 | 21700 | 21700 | 21700 | 21700 | 40 |
| 488 | 20240412 | 115400 | 2712096600 | 21750 | 21700 | 21750 | 21700 | 247 |
| 489 | 20240412 | 115300 | 2706726700 | 21700 | 21750 | 21750 | 21700 | 537 |
| 490 | 20240412 | 115200 | 2695049450 | 21750 | 21750 | 21750 | 21750 | 422 |
| 491 | 20240412 | 115100 | 2685870950 | 21750 | 21750 | 21750 | 21750 | 72 |
| 492 | 20240412 | 115000 | 2684304950 | 21750 | 21800 | 21800 | 21750 | 56 |
| 493 | 20240412 | 114900 | 2683086150 | 21700 | 21750 | 21750 | 21700 | 21 |
| 494 | 20240412 | 114800 | 2682630400 | 21750 | 21750 | 21750 | 21750 | 1208 |
| 495 | 20240412 | 114700 | 2656356400 | 21750 | 21750 | 21750 | 21750 | 51 |
| 496 | 20240412 | 114600 | 2655247150 | 21750 | 21750 | 21750 | 21750 | 39 |
| 497 | 20240412 | 114500 | 2654398900 | 21800 | 21800 | 21800 | 21800 | 469 |
| 498 | 20240412 | 114400 | 2644174700 | 21800 | 21750 | 21800 | 21750 | 360 |
| 499 | 20240412 | 114300 | 2636334700 | 21750 | 21800 | 21800 | 21750 | 42 |
| 500 | 20240412 | 114200 | 2635421150 | 21800 | 21800 | 21800 | 21800 | 1254 |
| 501 | 20240412 | 114100 | 2608083950 | 21800 | 21800 | 21800 | 21800 | 989 |
| 502 | 20240412 | 114000 | 2586523750 | 21800 | 21800 | 21800 | 21800 | 59 |
| 503 | 20240412 | 113900 | 2585237550 | 21800 | 21800 | 21800 | 21800 | 2 |
| 504 | 20240412 | 113800 | 2585193950 | 21800 | 21800 | 21800 | 21800 | 139 |
| 505 | 20240412 | 113700 | 2582163750 | 21850 | 21850 | 21850 | 21850 | 100 |
| 506 | 20240412 | 113600 | 2579978750 | 21800 | 21850 | 21850 | 21800 | 125 |
| 507 | 20240412 | 113500 | 2577253150 | 21800 | 21800 | 21800 | 21800 | 102 |
| 508 | 20240412 | 113400 | 2575029550 | 21750 | 21750 | 21850 | 21750 | 774 |
| 509 | 20240412 | 113300 | 2558145850 | 21800 | 21700 | 21800 | 21700 | 886 |
| 510 | 20240412 | 113200 | 2538876350 | 21750 | 21750 | 21750 | 21750 | 1000 |
| 511 | 20240412 | 113100 | 2517126350 | 21700 | 21750 | 21750 | 21700 | 46 |
| 512 | 20240412 | 113000 | 2516127900 | 21750 | 21750 | 21750 | 21750 | 11 |
| 513 | 20240412 | 112900 | 2515888650 | 21750 | 21750 | 21750 | 21750 | 1167 |
| 514 | 20240412 | 112800 | 2490506400 | 21750 | 21800 | 21800 | 21750 | 2002 |
| 515 | 20240412 | 112700 | 2446913650 | 21900 | 21850 | 21900 | 21850 | 977 |
| 516 | 20240412 | 112600 | 2425540600 | 21900 | 21850 | 21900 | 21850 | 87 |
| 517 | 20240412 | 112500 | 2423639050 | 21900 | 21900 | 21900 | 21900 | 2 |
| 518 | 20240412 | 112400 | 2423595250 | 21900 | 21950 | 21950 | 21900 | 87 |
| 519 | 20240412 | 112300 | 2421689700 | 21950 | 21850 | 21950 | 21850 | 413 |
| 520 | 20240412 | 112200 | 2412632200 | 21800 | 21800 | 21900 | 21800 | 568 |
| 521 | 20240412 | 112100 | 2400209800 | 21800 | 21800 | 21800 | 21800 | 47 |
| 522 | 20240412 | 112000 | 2399185200 | 21850 | 21850 | 21850 | 21850 | 0 |
| 523 | 20240412 | 111900 | 2399185200 | 21850 | 21850 | 21900 | 21800 | 78 |
| 524 | 20240412 | 111800 | 2397479850 | 21850 | 21850 | 21850 | 21850 | 2 |
| 525 | 20240412 | 111700 | 2397436150 | 21850 | 21900 | 21900 | 21850 | 536 |
| 526 | 20240412 | 111600 | 2385703500 | 21850 | 21900 | 21900 | 21850 | 6 |
| 527 | 20240412 | 111500 | 2385572350 | 21850 | 21900 | 21900 | 21850 | 764 |
| 528 | 20240412 | 111400 | 2368876650 | 21900 | 21900 | 21900 | 21900 | 30 |
| 529 | 20240412 | 111300 | 2368219650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 530 | 20240412 | 111200 | 2368219650 | 21900 | 21850 | 21900 | 21850 | 528 |
| 531 | 20240412 | 111100 | 2356660700 | 21850 | 21850 | 21850 | 21850 | 1765 |
| 532 | 20240412 | 111000 | 2318095450 | 21850 | 21850 | 21850 | 21850 | 83 |
| 533 | 20240412 | 110900 | 2316281900 | 21850 | 21850 | 21850 | 21850 | 5 |
| 534 | 20240412 | 110800 | 2316172650 | 21850 | 21850 | 21850 | 21850 | 233 |
| 535 | 20240412 | 110700 | 2311081600 | 21850 | 21850 | 21850 | 21850 | 194 |
| 536 | 20240412 | 110600 | 2306842700 | 21850 | 21900 | 21900 | 21850 | 112 |
| 537 | 20240412 | 110500 | 2304390200 | 21900 | 21900 | 21900 | 21900 | 39 |
| 538 | 20240412 | 110400 | 2303536100 | 21950 | 21950 | 21950 | 21950 | 464 |
| 539 | 20240412 | 110300 | 2293351300 | 21950 | 22000 | 22000 | 21950 | 60 |
| 540 | 20240412 | 110200 | 2292034100 | 22000 | 21950 | 22000 | 21950 | 192 |
| 541 | 20240412 | 110100 | 2287816150 | 22000 | 21900 | 22000 | 21900 | 524 |
| 542 | 20240412 | 110000 | 2276314500 | 21900 | 21900 | 21900 | 21900 | 41 |
| 543 | 20240412 | 105900 | 2275416600 | 21900 | 21900 | 21900 | 21900 | 1 |
| 544 | 20240412 | 105800 | 2275394700 | 21950 | 21950 | 21950 | 21950 | 3 |
| 545 | 20240412 | 105700 | 2275328850 | 22000 | 21900 | 22000 | 21900 | 563 |
| 546 | 20240412 | 105600 | 2262961300 | 21850 | 21850 | 21850 | 21850 | 349 |
| 547 | 20240412 | 105500 | 2255335650 | 21850 | 21900 | 21900 | 21850 | 104 |
| 548 | 20240412 | 105400 | 2253059700 | 21850 | 21850 | 21900 | 21850 | 189 |
| 549 | 20240412 | 105300 | 2248930000 | 21850 | 21900 | 21900 | 21850 | 202 |
| 550 | 20240412 | 105200 | 2244512400 | 21900 | 21900 | 21900 | 21850 | 11 |
| 551 | 20240412 | 105100 | 2244271850 | 21900 | 21900 | 21900 | 21900 | 3 |
| 552 | 20240412 | 105000 | 2244206150 | 21900 | 21950 | 21950 | 21900 | 468 |
| 553 | 20240412 | 104900 | 2233935850 | 21900 | 21900 | 21900 | 21900 | 2088 |
| 554 | 20240412 | 104800 | 2188208650 | 21950 | 21950 | 21950 | 21950 | 0 |
| 555 | 20240412 | 104700 | 2188208650 | 21950 | 21950 | 21950 | 21950 | 510 |
| 556 | 20240412 | 104600 | 2177014150 | 21950 | 21950 | 22000 | 21950 | 100 |
| 557 | 20240412 | 104500 | 2174816700 | 22000 | 22000 | 22000 | 21950 | 173 |
| 558 | 20240412 | 104400 | 2171011450 | 22000 | 22000 | 22050 | 22000 | 804 |
| 559 | 20240412 | 104300 | 2153314150 | 22000 | 22050 | 22050 | 21950 | 1049 |
| 560 | 20240412 | 104200 | 2130235550 | 22050 | 21900 | 22050 | 21900 | 3885 |
| 561 | 20240412 | 104100 | 2044765750 | 21950 | 21950 | 21950 | 21950 | 13 |
| 562 | 20240412 | 104000 | 2044480400 | 21950 | 21900 | 21950 | 21900 | 443 |
| 563 | 20240412 | 103900 | 2034758850 | 21900 | 21950 | 22000 | 21900 | 487 |
| 564 | 20240412 | 103800 | 2024071950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 565 | 20240412 | 103700 | 2024071950 | 21900 | 21950 | 21950 | 21900 | 232 |
| 566 | 20240412 | 103600 | 2018990850 | 21950 | 21950 | 21950 | 21900 | 635 |
| 567 | 20240412 | 103500 | 2005053200 | 21950 | 21950 | 22000 | 21950 | 770 |
| 568 | 20240412 | 103400 | 1988150700 | 21950 | 21950 | 21950 | 21900 | 1157 |
| 569 | 20240412 | 103300 | 1962754600 | 21950 | 21950 | 21950 | 21950 | 270 |
| 570 | 20240412 | 103200 | 1956828100 | 21900 | 21950 | 21950 | 21900 | 226 |
| 571 | 20240412 | 103100 | 1951872600 | 21950 | 21950 | 21950 | 21950 | 100 |
| 572 | 20240412 | 103000 | 1949677600 | 21900 | 21900 | 21900 | 21900 | 56 |
| 573 | 20240412 | 102900 | 1948451200 | 21900 | 21900 | 21900 | 21900 | 100 |
| 574 | 20240412 | 102800 | 1946261200 | 21900 | 21900 | 22000 | 21900 | 463 |
| 575 | 20240412 | 102700 | 1936083400 | 21900 | 21900 | 21900 | 21900 | 40 |
| 576 | 20240412 | 102600 | 1935207400 | 21900 | 21900 | 21900 | 21900 | 1091 |
| 577 | 20240412 | 102500 | 1911314500 | 21950 | 21950 | 22000 | 21900 | 1076 |
| 578 | 20240412 | 102400 | 1887659500 | 21950 | 21950 | 22000 | 21950 | 367 |
| 579 | 20240412 | 102300 | 1879595100 | 21950 | 21900 | 21950 | 21900 | 1114 |
| 580 | 20240412 | 102200 | 1855180200 | 21850 | 21850 | 21850 | 21850 | 2005 |
| 581 | 20240412 | 102100 | 1811370950 | 21850 | 21800 | 21850 | 21800 | 21 |
| 582 | 20240412 | 102000 | 1810912150 | 21800 | 21800 | 21800 | 21800 | 285 |
| 583 | 20240412 | 101900 | 1804699150 | 21750 | 21750 | 21750 | 21750 | 18 |
| 584 | 20240412 | 101800 | 1804307650 | 21750 | 21850 | 21850 | 21750 | 201 |
| 585 | 20240412 | 101700 | 1799935550 | 21850 | 21750 | 21850 | 21750 | 447 |
| 586 | 20240412 | 101600 | 1790189450 | 21750 | 21750 | 21750 | 21750 | 40 |
| 587 | 20240412 | 101500 | 1789319450 | 21800 | 21750 | 21800 | 21750 | 43 |
| 588 | 20240412 | 101400 | 1788384150 | 21800 | 21800 | 21800 | 21800 | 144 |
| 589 | 20240412 | 101300 | 1785244950 | 21800 | 21800 | 21800 | 21800 | 208 |
| 590 | 20240412 | 101200 | 1780710550 | 21800 | 21800 | 21800 | 21800 | 10 |
| 591 | 20240412 | 101100 | 1780492550 | 21750 | 21750 | 21750 | 21750 | 147 |
| 592 | 20240412 | 101000 | 1777295300 | 21800 | 21750 | 21800 | 21750 | 291 |
| 593 | 20240412 | 100900 | 1770959100 | 21750 | 21750 | 21750 | 21750 | 49 |
| 594 | 20240412 | 100800 | 1769893350 | 21800 | 21800 | 21850 | 21800 | 9 |
| 595 | 20240412 | 100700 | 1769697100 | 21800 | 21800 | 21800 | 21800 | 192 |
| 596 | 20240412 | 100600 | 1765511500 | 21800 | 21650 | 21800 | 21650 | 661 |
| 597 | 20240412 | 100500 | 1751159850 | 21650 | 21700 | 21700 | 21650 | 48 |
| 598 | 20240412 | 100400 | 1750118300 | 21700 | 21750 | 21750 | 21650 | 2372 |
| 599 | 20240412 | 100300 | 1698624100 | 21800 | 21750 | 21800 | 21750 | 1127 |
| 600 | 20240412 | 100200 | 1674111700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 601 | 20240412 | 100100 | 1674111700 | 21800 | 21800 | 21800 | 21750 | 3015 |
| 602 | 20240412 | 100000 | 1608386650 | 21800 | 21850 | 21850 | 21800 | 194 |
| 603 | 20240412 | 095900 | 1604154500 | 21850 | 21850 | 21900 | 21850 | 335 |
| 604 | 20240412 | 095800 | 1596834250 | 21900 | 21850 | 21900 | 21850 | 263 |
| 605 | 20240412 | 095700 | 1591087600 | 21850 | 21850 | 21850 | 21800 | 333 |
| 606 | 20240412 | 095600 | 1583818500 | 21900 | 21900 | 21900 | 21900 | 17 |
| 607 | 20240412 | 095500 | 1583446200 | 21950 | 21850 | 21950 | 21800 | 1191 |
| 608 | 20240412 | 095400 | 1557349550 | 21850 | 21800 | 21900 | 21800 | 313 |
| 609 | 20240412 | 095300 | 1550520450 | 21850 | 21850 | 21900 | 21800 | 272 |
| 610 | 20240412 | 095200 | 1544579550 | 21850 | 21800 | 21850 | 21800 | 797 |
| 611 | 20240412 | 095100 | 1527189550 | 21850 | 21900 | 21900 | 21850 | 521 |
| 612 | 20240412 | 095000 | 1515805600 | 21950 | 21900 | 21950 | 21850 | 603 |
| 613 | 20240412 | 094900 | 1502598900 | 21950 | 22050 | 22050 | 21900 | 679 |
| 614 | 20240412 | 094800 | 1487718550 | 22050 | 21850 | 22050 | 21850 | 9225 |
| 615 | 20240412 | 094700 | 1285149950 | 21850 | 21850 | 21950 | 21850 | 985 |
| 616 | 20240412 | 094600 | 1263609950 | 21900 | 21850 | 21900 | 21800 | 1494 |
| 617 | 20240412 | 094500 | 1230910950 | 21850 | 21800 | 21850 | 21750 | 1855 |
| 618 | 20240412 | 094400 | 1190477200 | 21800 | 21700 | 21800 | 21700 | 2020 |
| 619 | 20240412 | 094300 | 1146474200 | 21700 | 21700 | 21700 | 21650 | 113 |
| 620 | 20240412 | 094200 | 1144022200 | 21700 | 21600 | 21750 | 21600 | 1728 |
| 621 | 20240412 | 094100 | 1106524600 | 21650 | 21650 | 21650 | 21600 | 1334 |
| 622 | 20240412 | 094000 | 1077702450 | 21600 | 21600 | 21650 | 21600 | 521 |
| 623 | 20240412 | 093900 | 1066441250 | 21600 | 21600 | 21600 | 21600 | 44 |
| 624 | 20240412 | 093800 | 1065490850 | 21600 | 21600 | 21600 | 21600 | 96 |
| 625 | 20240412 | 093700 | 1063417250 | 21650 | 21650 | 21650 | 21600 | 507 |
| 626 | 20240412 | 093600 | 1052465750 | 21600 | 21550 | 21600 | 21550 | 873 |
| 627 | 20240412 | 093500 | 1033609300 | 21550 | 21500 | 21550 | 21500 | 354 |
| 628 | 20240412 | 093400 | 1025985650 | 21500 | 21500 | 21500 | 21500 | 404 |
| 629 | 20240412 | 093300 | 1017299650 | 21550 | 21550 | 21600 | 21550 | 465 |
| 630 | 20240412 | 093200 | 1007272850 | 21500 | 21550 | 21550 | 21500 | 1017 |
| 631 | 20240412 | 093100 | 985406950 | 21550 | 21500 | 21600 | 21500 | 1538 |
| 632 | 20240412 | 093000 | 952339400 | 21600 | 21500 | 21600 | 21500 | 202 |
| 633 | 20240412 | 092900 | 947990450 | 21450 | 21500 | 21500 | 21450 | 436 |
| 634 | 20240412 | 092800 | 938633450 | 21450 | 21500 | 21500 | 21450 | 475 |
| 635 | 20240412 | 092700 | 928423050 | 21500 | 21500 | 21500 | 21500 | 191 |
| 636 | 20240412 | 092600 | 924316550 | 21500 | 21500 | 21500 | 21500 | 45 |
| 637 | 20240412 | 092500 | 923349050 | 21550 | 21500 | 21550 | 21500 | 405 |
| 638 | 20240412 | 092400 | 914636550 | 21500 | 21550 | 21550 | 21500 | 256 |
| 639 | 20240412 | 092300 | 909126800 | 21600 | 21500 | 21600 | 21500 | 2114 |
| 640 | 20240412 | 092200 | 863495250 | 21600 | 21500 | 21600 | 21500 | 811 |
| 641 | 20240412 | 092100 | 846023400 | 21450 | 21500 | 21550 | 21450 | 1337 |
| 642 | 20240412 | 092000 | 817329250 | 21550 | 21500 | 21600 | 21500 | 4020 |
| 643 | 20240412 | 091900 | 730809350 | 21500 | 21600 | 21600 | 21450 | 5560 |
| 644 | 20240412 | 091800 | 611481600 | 21600 | 21550 | 21600 | 21550 | 2707 |
| 645 | 20240412 | 091700 | 553108450 | 21550 | 21450 | 21550 | 21450 | 1943 |
| 646 | 20240412 | 091600 | 511373000 | 21400 | 21450 | 21500 | 21400 | 774 |
| 647 | 20240412 | 091500 | 494772400 | 21500 | 21500 | 21500 | 21500 | 180 |
| 648 | 20240412 | 091400 | 490902400 | 21500 | 21400 | 21500 | 21400 | 1895 |
| 649 | 20240412 | 091300 | 450214200 | 21450 | 21450 | 21450 | 21450 | 122 |
| 650 | 20240412 | 091200 | 447597300 | 21450 | 21400 | 21450 | 21300 | 3311 |
| 651 | 20240412 | 091100 | 376802450 | 21350 | 21350 | 21350 | 21300 | 1893 |
| 652 | 20240412 | 091000 | 336444050 | 21300 | 21400 | 21400 | 21300 | 1906 |
| 653 | 20240412 | 090900 | 295704550 | 21400 | 21400 | 21400 | 21350 | 384 |
| 654 | 20240412 | 090800 | 287488450 | 21350 | 21400 | 21400 | 21350 | 2377 |
| 655 | 20240412 | 090700 | 236624650 | 21400 | 21450 | 21450 | 21400 | 648 |
| 656 | 20240412 | 090600 | 222757050 | 21450 | 21450 | 21450 | 21400 | 707 |
| 657 | 20240412 | 090500 | 207592000 | 21450 | 21500 | 21500 | 21350 | 2739 |
| 658 | 20240412 | 090400 | 148837850 | 21450 | 21450 | 21450 | 21450 | 150 |
| 659 | 20240412 | 090300 | 145620350 | 21400 | 21550 | 21550 | 21400 | 509 |
| 660 | 20240412 | 090200 | 134695600 | 21550 | 21550 | 21550 | 21550 | 203 |
| 661 | 20240412 | 090100 | 130320950 | 21550 | 21550 | 21550 | 21550 | 2302 |
| 662 | 20240412 | 090000 | 80712850 | 21500 | 21400 | 21550 | 21400 | 3714 |