35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240416 | 195600 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 6720 |
| 3 | 20240416 | 195500 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 4 | 20240416 | 195400 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 5 | 20240416 | 195300 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 6 | 20240416 | 195200 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 7 | 20240416 | 195100 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 8 | 20240416 | 195000 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 9 | 20240416 | 194900 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 10 | 20240416 | 194800 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 11 | 20240416 | 194700 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 12 | 20240416 | 194600 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 13 | 20240416 | 194500 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 14 | 20240416 | 194400 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 15 | 20240416 | 194300 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 16 | 20240416 | 194200 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 17 | 20240416 | 194100 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 18 | 20240416 | 194000 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 19 | 20240416 | 193900 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 20 | 20240416 | 193800 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 21 | 20240416 | 193700 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 22 | 20240416 | 193600 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 23 | 20240416 | 193500 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 24 | 20240416 | 193400 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 25 | 20240416 | 193300 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 26 | 20240416 | 193200 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 27 | 20240416 | 193100 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 28 | 20240416 | 193000 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 29 | 20240416 | 192900 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 30 | 20240416 | 192800 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 31 | 20240416 | 192700 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 32 | 20240416 | 192600 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 6720 |
| 33 | 20240416 | 192500 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 34 | 20240416 | 192400 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 35 | 20240416 | 192300 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 36 | 20240416 | 192200 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 37 | 20240416 | 192100 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 38 | 20240416 | 192000 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 39 | 20240416 | 191900 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 40 | 20240416 | 191800 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 41 | 20240416 | 191700 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 42 | 20240416 | 191600 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 43 | 20240416 | 191500 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 44 | 20240416 | 191400 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 45 | 20240416 | 191300 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 46 | 20240416 | 191200 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 47 | 20240416 | 191100 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 48 | 20240416 | 191000 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 49 | 20240416 | 190900 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 50 | 20240416 | 190800 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 51 | 20240416 | 190700 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 52 | 20240416 | 190600 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 53 | 20240416 | 190500 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 54 | 20240416 | 190400 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 55 | 20240416 | 190300 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 56 | 20240416 | 190200 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 57 | 20240416 | 190100 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 58 | 20240416 | 190000 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 59 | 20240416 | 185900 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 60 | 20240416 | 185800 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 61 | 20240416 | 185700 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 62 | 20240416 | 185600 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 6720 |
| 63 | 20240416 | 185500 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 64 | 20240416 | 185400 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 65 | 20240416 | 185300 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 66 | 20240416 | 185200 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 67 | 20240416 | 185100 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 68 | 20240416 | 185000 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 69 | 20240416 | 184900 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 70 | 20240416 | 184800 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 71 | 20240416 | 184700 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 72 | 20240416 | 184600 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 73 | 20240416 | 184500 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 74 | 20240416 | 184400 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 75 | 20240416 | 184300 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 76 | 20240416 | 184200 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 77 | 20240416 | 184100 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 78 | 20240416 | 184000 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 79 | 20240416 | 183900 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 80 | 20240416 | 183800 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 81 | 20240416 | 183700 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 82 | 20240416 | 183600 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 83 | 20240416 | 183500 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 84 | 20240416 | 183400 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 85 | 20240416 | 183300 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 86 | 20240416 | 183200 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 87 | 20240416 | 183100 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 88 | 20240416 | 183000 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 89 | 20240416 | 182900 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 90 | 20240416 | 182800 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 91 | 20240416 | 182700 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 92 | 20240416 | 182600 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 6720 |
| 93 | 20240416 | 182500 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 94 | 20240416 | 182400 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 95 | 20240416 | 182300 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 96 | 20240416 | 182200 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 97 | 20240416 | 182100 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 98 | 20240416 | 182000 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 99 | 20240416 | 181900 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 100 | 20240416 | 181800 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 101 | 20240416 | 181700 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 102 | 20240416 | 181600 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 103 | 20240416 | 181500 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 104 | 20240416 | 181400 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 105 | 20240416 | 181300 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 106 | 20240416 | 181200 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 107 | 20240416 | 181100 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 108 | 20240416 | 181000 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 109 | 20240416 | 180900 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 110 | 20240416 | 180800 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 111 | 20240416 | 180700 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 112 | 20240416 | 180600 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 113 | 20240416 | 180500 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 114 | 20240416 | 180400 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 115 | 20240416 | 180300 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 116 | 20240416 | 180200 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 117 | 20240416 | 180100 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 118 | 20240416 | 180000 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 119 | 20240416 | 175900 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 120 | 20240416 | 175800 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 121 | 20240416 | 175700 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 122 | 20240416 | 175600 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 6720 |
| 123 | 20240416 | 175500 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 124 | 20240416 | 175400 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 125 | 20240416 | 175300 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 126 | 20240416 | 175200 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 127 | 20240416 | 175100 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 128 | 20240416 | 175000 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 129 | 20240416 | 174900 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 130 | 20240416 | 174800 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 131 | 20240416 | 174700 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 132 | 20240416 | 174600 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 133 | 20240416 | 174500 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 134 | 20240416 | 174400 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 135 | 20240416 | 174300 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 136 | 20240416 | 174200 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 137 | 20240416 | 174100 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 138 | 20240416 | 174000 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 139 | 20240416 | 173900 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 140 | 20240416 | 173800 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 141 | 20240416 | 173700 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 142 | 20240416 | 173600 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 143 | 20240416 | 173500 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 144 | 20240416 | 173400 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 145 | 20240416 | 173300 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 146 | 20240416 | 173200 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 147 | 20240416 | 173100 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 148 | 20240416 | 173000 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 149 | 20240416 | 172900 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 150 | 20240416 | 172800 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 151 | 20240416 | 172700 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 152 | 20240416 | 172600 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 6720 |
| 153 | 20240416 | 172500 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 154 | 20240416 | 172400 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 155 | 20240416 | 172300 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 156 | 20240416 | 172200 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 157 | 20240416 | 172100 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 158 | 20240416 | 172000 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 159 | 20240416 | 171900 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 160 | 20240416 | 171800 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 161 | 20240416 | 171700 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 162 | 20240416 | 171600 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 163 | 20240416 | 171500 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 164 | 20240416 | 171400 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 165 | 20240416 | 171300 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 166 | 20240416 | 171200 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 167 | 20240416 | 171100 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 168 | 20240416 | 171000 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 169 | 20240416 | 170900 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 170 | 20240416 | 170800 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 171 | 20240416 | 170700 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 172 | 20240416 | 170600 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 173 | 20240416 | 170500 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 174 | 20240416 | 170400 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 175 | 20240416 | 170300 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 176 | 20240416 | 170200 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 177 | 20240416 | 170100 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 178 | 20240416 | 170000 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 179 | 20240416 | 165900 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 180 | 20240416 | 165800 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 181 | 20240416 | 165700 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 182 | 20240416 | 165600 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 6720 |
| 183 | 20240416 | 165500 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 184 | 20240416 | 165400 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 185 | 20240416 | 165300 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 186 | 20240416 | 165200 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 187 | 20240416 | 165100 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 188 | 20240416 | 165000 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 189 | 20240416 | 164900 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 190 | 20240416 | 164800 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 191 | 20240416 | 164700 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 192 | 20240416 | 164600 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 193 | 20240416 | 164500 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 194 | 20240416 | 164400 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 195 | 20240416 | 164300 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 196 | 20240416 | 164200 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 197 | 20240416 | 164100 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 198 | 20240416 | 164000 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 199 | 20240416 | 163900 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 200 | 20240416 | 163800 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 201 | 20240416 | 163700 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 202 | 20240416 | 163600 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 203 | 20240416 | 163500 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 204 | 20240416 | 163400 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 205 | 20240416 | 163300 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 206 | 20240416 | 163200 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 207 | 20240416 | 163100 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 208 | 20240416 | 163000 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 209 | 20240416 | 162900 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 210 | 20240416 | 162800 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 211 | 20240416 | 162700 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 212 | 20240416 | 162600 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 6720 |
| 213 | 20240416 | 162500 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 214 | 20240416 | 162400 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 215 | 20240416 | 162300 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 216 | 20240416 | 162200 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 217 | 20240416 | 162100 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 218 | 20240416 | 162000 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 219 | 20240416 | 161900 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 220 | 20240416 | 161800 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 221 | 20240416 | 161700 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 222 | 20240416 | 161600 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 223 | 20240416 | 161500 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 224 | 20240416 | 161400 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 225 | 20240416 | 161300 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 226 | 20240416 | 161200 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 227 | 20240416 | 161100 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 228 | 20240416 | 161000 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 229 | 20240416 | 160900 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 230 | 20240416 | 160800 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 231 | 20240416 | 160700 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 232 | 20240416 | 160600 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 233 | 20240416 | 160500 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 234 | 20240416 | 160400 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 235 | 20240416 | 160300 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 236 | 20240416 | 160200 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 237 | 20240416 | 160100 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 238 | 20240416 | 160000 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 239 | 20240416 | 155900 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 240 | 20240416 | 155800 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 241 | 20240416 | 155700 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 242 | 20240416 | 155600 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 6720 |
| 243 | 20240416 | 155500 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 244 | 20240416 | 155400 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 245 | 20240416 | 155300 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 246 | 20240416 | 155200 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 247 | 20240416 | 155100 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 248 | 20240416 | 155000 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 249 | 20240416 | 154900 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 250 | 20240416 | 154800 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 251 | 20240416 | 154700 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 252 | 20240416 | 154600 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 253 | 20240416 | 154500 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 254 | 20240416 | 154400 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 255 | 20240416 | 154300 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 256 | 20240416 | 154200 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 257 | 20240416 | 154100 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 258 | 20240416 | 154000 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 259 | 20240416 | 153900 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 260 | 20240416 | 153800 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 261 | 20240416 | 153700 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 262 | 20240416 | 153600 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 263 | 20240416 | 153500 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 264 | 20240416 | 153400 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 265 | 20240416 | 153300 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 266 | 20240416 | 153200 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 267 | 20240416 | 153100 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 268 | 20240416 | 153000 | 11611591550 | 21650 | 21650 | 21650 | 21650 | 6720 |
| 269 | 20240416 | 152900 | 11466103550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 270 | 20240416 | 152800 | 11466103550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 271 | 20240416 | 152700 | 11466103550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 272 | 20240416 | 152600 | 11466103550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 273 | 20240416 | 152500 | 11466103550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 274 | 20240416 | 152400 | 11466103550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 275 | 20240416 | 152300 | 11466103550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 276 | 20240416 | 152200 | 11466103550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 277 | 20240416 | 152100 | 11466103550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 278 | 20240416 | 152000 | 11466103550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 279 | 20240416 | 151900 | 11466103550 | 21750 | 21800 | 21900 | 21750 | 3946 |
| 280 | 20240416 | 151800 | 11379956100 | 21800 | 21750 | 21850 | 21750 | 1898 |
| 281 | 20240416 | 151700 | 11338598100 | 21800 | 21750 | 21800 | 21750 | 540 |
| 282 | 20240416 | 151600 | 11326845750 | 21750 | 21800 | 21850 | 21750 | 1267 |
| 283 | 20240416 | 151500 | 11299244600 | 21800 | 21750 | 21800 | 21750 | 396 |
| 284 | 20240416 | 151400 | 11290615600 | 21750 | 21850 | 21850 | 21750 | 1701 |
| 285 | 20240416 | 151300 | 11253599600 | 21850 | 21850 | 21850 | 21800 | 147 |
| 286 | 20240416 | 151200 | 11250391900 | 21850 | 21850 | 21850 | 21750 | 672 |
| 287 | 20240416 | 151100 | 11235741750 | 21850 | 21850 | 21900 | 21800 | 770 |
| 288 | 20240416 | 151000 | 11218931150 | 21850 | 21850 | 21900 | 21850 | 2169 |
| 289 | 20240416 | 150900 | 11171530950 | 21900 | 21950 | 21950 | 21850 | 2257 |
| 290 | 20240416 | 150800 | 11122104900 | 21900 | 21850 | 21950 | 21850 | 852 |
| 291 | 20240416 | 150700 | 11103446450 | 21900 | 21900 | 21950 | 21850 | 333 |
| 292 | 20240416 | 150600 | 11096164500 | 21900 | 21900 | 21950 | 21900 | 1358 |
| 293 | 20240416 | 150500 | 11066423900 | 21900 | 21900 | 21900 | 21850 | 1325 |
| 294 | 20240416 | 150400 | 11037411100 | 21900 | 21900 | 21900 | 21850 | 908 |
| 295 | 20240416 | 150300 | 11017526050 | 21900 | 21800 | 21900 | 21800 | 2044 |
| 296 | 20240416 | 150200 | 10972852500 | 21800 | 21800 | 21800 | 21750 | 200 |
| 297 | 20240416 | 150100 | 10968492550 | 21800 | 21850 | 21850 | 21750 | 1011 |
| 298 | 20240416 | 150000 | 10946461750 | 21800 | 21850 | 21850 | 21800 | 362 |
| 299 | 20240416 | 145900 | 10938553200 | 21900 | 21900 | 21900 | 21850 | 300 |
| 300 | 20240416 | 145800 | 10931985700 | 21900 | 21850 | 21900 | 21850 | 483 |
| 301 | 20240416 | 145700 | 10921427550 | 21800 | 21850 | 21850 | 21800 | 1066 |
| 302 | 20240416 | 145600 | 10898137500 | 21850 | 21800 | 21850 | 21750 | 763 |
| 303 | 20240416 | 145500 | 10881499600 | 21800 | 21850 | 21850 | 21800 | 1287 |
| 304 | 20240416 | 145400 | 10853412800 | 21850 | 21850 | 21850 | 21800 | 836 |
| 305 | 20240416 | 145300 | 10835146800 | 21850 | 21750 | 21850 | 21750 | 2353 |
| 306 | 20240416 | 145200 | 10783817800 | 21750 | 21700 | 21750 | 21700 | 776 |
| 307 | 20240416 | 145100 | 10766971150 | 21700 | 21750 | 21750 | 21650 | 853 |
| 308 | 20240416 | 145000 | 10748450900 | 21750 | 21750 | 21750 | 21700 | 139 |
| 309 | 20240416 | 144900 | 10745428150 | 21750 | 21750 | 21750 | 21750 | 418 |
| 310 | 20240416 | 144800 | 10736336650 | 21750 | 21700 | 21750 | 21650 | 1457 |
| 311 | 20240416 | 144700 | 10704717700 | 21700 | 21650 | 21700 | 21600 | 1914 |
| 312 | 20240416 | 144600 | 10663317200 | 21650 | 21650 | 21700 | 21600 | 1071 |
| 313 | 20240416 | 144500 | 10640127950 | 21650 | 21700 | 21700 | 21550 | 130 |
| 314 | 20240416 | 144400 | 10637314000 | 21700 | 21550 | 21700 | 21550 | 722 |
| 315 | 20240416 | 144300 | 10621709550 | 21500 | 21600 | 21600 | 21500 | 1140 |
| 316 | 20240416 | 144200 | 10597125500 | 21650 | 21500 | 21650 | 21450 | 1114 |
| 317 | 20240416 | 144100 | 10573064600 | 21550 | 21450 | 21550 | 21450 | 432 |
| 318 | 20240416 | 144000 | 10563769550 | 21450 | 21450 | 21450 | 21400 | 211 |
| 319 | 20240416 | 143900 | 10559245650 | 21450 | 21500 | 21500 | 21400 | 5309 |
| 320 | 20240416 | 143800 | 10445265150 | 21500 | 21500 | 21550 | 21500 | 370 |
| 321 | 20240416 | 143700 | 10437304200 | 21550 | 21500 | 21550 | 21500 | 274 |
| 322 | 20240416 | 143600 | 10431409850 | 21550 | 21550 | 21550 | 21500 | 457 |
| 323 | 20240416 | 143500 | 10421562400 | 21550 | 21550 | 21550 | 21500 | 242 |
| 324 | 20240416 | 143400 | 10416356200 | 21500 | 21550 | 21600 | 21500 | 1727 |
| 325 | 20240416 | 143300 | 10379139500 | 21600 | 21600 | 21600 | 21550 | 534 |
| 326 | 20240416 | 143200 | 10367606700 | 21600 | 21600 | 21600 | 21550 | 522 |
| 327 | 20240416 | 143100 | 10356357300 | 21550 | 21600 | 21600 | 21550 | 249 |
| 328 | 20240416 | 143000 | 10350991250 | 21600 | 21600 | 21650 | 21600 | 1608 |
| 329 | 20240416 | 142900 | 10316258150 | 21600 | 21550 | 21600 | 21550 | 24 |
| 330 | 20240416 | 142800 | 10315739800 | 21600 | 21600 | 21600 | 21550 | 136 |
| 331 | 20240416 | 142700 | 10312806350 | 21550 | 21550 | 21550 | 21550 | 607 |
| 332 | 20240416 | 142600 | 10299725500 | 21550 | 21600 | 21600 | 21500 | 1650 |
| 333 | 20240416 | 142500 | 10264165300 | 21600 | 21600 | 21600 | 21600 | 102 |
| 334 | 20240416 | 142400 | 10261962100 | 21600 | 21650 | 21650 | 21600 | 1419 |
| 335 | 20240416 | 142300 | 10231309000 | 21650 | 21650 | 21700 | 21600 | 701 |
| 336 | 20240416 | 142200 | 10216132700 | 21700 | 21800 | 21800 | 21700 | 708 |
| 337 | 20240416 | 142100 | 10200761050 | 21800 | 21750 | 21800 | 21750 | 1438 |
| 338 | 20240416 | 142000 | 10169484250 | 21750 | 21600 | 21750 | 21600 | 1707 |
| 339 | 20240416 | 141900 | 10132470350 | 21650 | 21650 | 21650 | 21600 | 555 |
| 340 | 20240416 | 141800 | 10120455000 | 21650 | 21650 | 21650 | 21600 | 467 |
| 341 | 20240416 | 141700 | 10110364000 | 21650 | 21700 | 21700 | 21600 | 161 |
| 342 | 20240416 | 141600 | 10106878400 | 21650 | 21650 | 21700 | 21600 | 840 |
| 343 | 20240416 | 141500 | 10088702350 | 21700 | 21500 | 21700 | 21500 | 2265 |
| 344 | 20240416 | 141400 | 10039831650 | 21450 | 21500 | 21500 | 21450 | 91 |
| 345 | 20240416 | 141300 | 10037875300 | 21550 | 21500 | 21600 | 21500 | 1055 |
| 346 | 20240416 | 141200 | 10015158650 | 21500 | 21550 | 21550 | 21500 | 112 |
| 347 | 20240416 | 141100 | 10012750600 | 21600 | 21500 | 21600 | 21500 | 100 |
| 348 | 20240416 | 141000 | 10010592800 | 21500 | 21350 | 21500 | 21350 | 785 |
| 349 | 20240416 | 140900 | 9993791500 | 21400 | 21450 | 21450 | 21400 | 639 |
| 350 | 20240416 | 140800 | 9980116550 | 21400 | 21450 | 21450 | 21350 | 105 |
| 351 | 20240416 | 140700 | 9977867700 | 21400 | 21350 | 21400 | 21350 | 814 |
| 352 | 20240416 | 140600 | 9960448150 | 21400 | 21350 | 21400 | 21350 | 377 |
| 353 | 20240416 | 140500 | 9952399150 | 21350 | 21500 | 21500 | 21350 | 1327 |
| 354 | 20240416 | 140400 | 9923990550 | 21500 | 21450 | 21500 | 21450 | 15 |
| 355 | 20240416 | 140300 | 9923668450 | 21450 | 21500 | 21500 | 21450 | 55 |
| 356 | 20240416 | 140200 | 9922487500 | 21500 | 21450 | 21500 | 21450 | 245 |
| 357 | 20240416 | 140100 | 9917232200 | 21400 | 21400 | 21450 | 21300 | 3247 |
| 358 | 20240416 | 140000 | 9848002200 | 21350 | 21400 | 21400 | 21350 | 111 |
| 359 | 20240416 | 135900 | 9845632100 | 21350 | 21400 | 21400 | 21350 | 97 |
| 360 | 20240416 | 135800 | 9843559350 | 21400 | 21300 | 21400 | 21300 | 1372 |
| 361 | 20240416 | 135700 | 9814243500 | 21300 | 21350 | 21350 | 21300 | 1081 |
| 362 | 20240416 | 135600 | 9791164300 | 21350 | 21400 | 21400 | 21300 | 2645 |
| 363 | 20240416 | 135500 | 9734685100 | 21400 | 21400 | 21450 | 21400 | 18 |
| 364 | 20240416 | 135400 | 9734299750 | 21400 | 21400 | 21450 | 21400 | 162 |
| 365 | 20240416 | 135300 | 9730831850 | 21400 | 21350 | 21450 | 21350 | 759 |
| 366 | 20240416 | 135200 | 9714589300 | 21350 | 21400 | 21450 | 21350 | 1735 |
| 367 | 20240416 | 135100 | 9677449450 | 21400 | 21450 | 21450 | 21400 | 2407 |
| 368 | 20240416 | 135000 | 9625927750 | 21450 | 21400 | 21450 | 21400 | 65 |
| 369 | 20240416 | 134900 | 9624535000 | 21400 | 21350 | 21400 | 21350 | 472 |
| 370 | 20240416 | 134800 | 9614435450 | 21350 | 21400 | 21400 | 21350 | 1899 |
| 371 | 20240416 | 134700 | 9573876800 | 21400 | 21400 | 21400 | 21350 | 442 |
| 372 | 20240416 | 134600 | 9564418050 | 21400 | 21400 | 21450 | 21400 | 450 |
| 373 | 20240416 | 134500 | 9554787400 | 21400 | 21400 | 21450 | 21350 | 3265 |
| 374 | 20240416 | 134400 | 9484987900 | 21400 | 21500 | 21500 | 21400 | 2060 |
| 375 | 20240416 | 134300 | 9440815500 | 21500 | 21550 | 21550 | 21450 | 2989 |
| 376 | 20240416 | 134200 | 9376548950 | 21550 | 21500 | 21550 | 21500 | 1482 |
| 377 | 20240416 | 134100 | 9344685800 | 21500 | 21500 | 21550 | 21500 | 1320 |
| 378 | 20240416 | 134000 | 9316305750 | 21550 | 21650 | 21650 | 21550 | 1805 |
| 379 | 20240416 | 133900 | 9277399750 | 21650 | 21650 | 21650 | 21600 | 168 |
| 380 | 20240416 | 133800 | 9273764650 | 21600 | 21650 | 21650 | 21550 | 448 |
| 381 | 20240416 | 133700 | 9264084500 | 21700 | 21700 | 21700 | 21600 | 615 |
| 382 | 20240416 | 133600 | 9250778650 | 21650 | 21550 | 21700 | 21550 | 1579 |
| 383 | 20240416 | 133500 | 9216733950 | 21700 | 21700 | 21700 | 21550 | 192 |
| 384 | 20240416 | 133400 | 9212568100 | 21550 | 21700 | 21700 | 21550 | 3470 |
| 385 | 20240416 | 133300 | 9137583250 | 21650 | 21700 | 21700 | 21650 | 188 |
| 386 | 20240416 | 133200 | 9133504050 | 21700 | 21750 | 21750 | 21700 | 1159 |
| 387 | 20240416 | 133100 | 9108347500 | 21750 | 21750 | 21850 | 21700 | 519 |
| 388 | 20240416 | 133000 | 9097052750 | 21750 | 21750 | 21800 | 21750 | 239 |
| 389 | 20240416 | 132900 | 9091854400 | 21700 | 21750 | 21800 | 21700 | 197 |
| 390 | 20240416 | 132800 | 9087567550 | 21750 | 21800 | 21800 | 21750 | 86 |
| 391 | 20240416 | 132700 | 9085693950 | 21750 | 21750 | 21850 | 21700 | 2833 |
| 392 | 20240416 | 132600 | 9023956750 | 21700 | 21650 | 21750 | 21650 | 707 |
| 393 | 20240416 | 132500 | 9008584900 | 21700 | 21700 | 21700 | 21650 | 259 |
| 394 | 20240416 | 132400 | 9002966650 | 21700 | 21600 | 21700 | 21600 | 836 |
| 395 | 20240416 | 132300 | 8984897650 | 21600 | 21650 | 21650 | 21600 | 1142 |
| 396 | 20240416 | 132200 | 8960226850 | 21650 | 21650 | 21650 | 21600 | 568 |
| 397 | 20240416 | 132100 | 8947945100 | 21600 | 21600 | 21650 | 21600 | 298 |
| 398 | 20240416 | 132000 | 8941499450 | 21650 | 21650 | 21650 | 21600 | 425 |
| 399 | 20240416 | 131900 | 8932309450 | 21600 | 21650 | 21650 | 21600 | 837 |
| 400 | 20240416 | 131800 | 8914188550 | 21700 | 21700 | 21700 | 21650 | 2729 |
| 401 | 20240416 | 131700 | 8854992950 | 21700 | 21600 | 21700 | 21600 | 2397 |
| 402 | 20240416 | 131600 | 8803014050 | 21650 | 21600 | 21650 | 21600 | 104 |
| 403 | 20240416 | 131500 | 8800767500 | 21650 | 21650 | 21650 | 21600 | 2692 |
| 404 | 20240416 | 131400 | 8742620100 | 21650 | 21600 | 21650 | 21600 | 199 |
| 405 | 20240416 | 131300 | 8738317750 | 21650 | 21700 | 21700 | 21600 | 116 |
| 406 | 20240416 | 131200 | 8735805800 | 21600 | 21700 | 21700 | 21600 | 344 |
| 407 | 20240416 | 131100 | 8728349450 | 21650 | 21600 | 21650 | 21600 | 1095 |
| 408 | 20240416 | 131000 | 8704666000 | 21600 | 21650 | 21650 | 21600 | 1349 |
| 409 | 20240416 | 130900 | 8675511300 | 21600 | 21650 | 21650 | 21600 | 48 |
| 410 | 20240416 | 130800 | 8674474450 | 21650 | 21650 | 21650 | 21650 | 500 |
| 411 | 20240416 | 130700 | 8663649450 | 21700 | 21600 | 21700 | 21600 | 888 |
| 412 | 20240416 | 130600 | 8644430700 | 21600 | 21650 | 21650 | 21600 | 1509 |
| 413 | 20240416 | 130500 | 8611762350 | 21650 | 21700 | 21700 | 21650 | 23 |
| 414 | 20240416 | 130400 | 8611264300 | 21700 | 21650 | 21700 | 21650 | 1011 |
| 415 | 20240416 | 130300 | 8589376100 | 21650 | 21650 | 21700 | 21650 | 32 |
| 416 | 20240416 | 130200 | 8588682950 | 21700 | 21750 | 21750 | 21650 | 822 |
| 417 | 20240416 | 130100 | 8570845250 | 21750 | 21700 | 21750 | 21700 | 949 |
| 418 | 20240416 | 130000 | 8550246850 | 21700 | 21700 | 21750 | 21700 | 32 |
| 419 | 20240416 | 125900 | 8549551100 | 21750 | 21700 | 21750 | 21700 | 464 |
| 420 | 20240416 | 125800 | 8539482100 | 21750 | 21800 | 21800 | 21750 | 1970 |
| 421 | 20240416 | 125700 | 8496609200 | 21800 | 21800 | 21900 | 21750 | 141 |
| 422 | 20240416 | 125600 | 8493534450 | 21900 | 21800 | 21900 | 21800 | 181 |
| 423 | 20240416 | 125500 | 8489579150 | 21850 | 21850 | 21850 | 21800 | 561 |
| 424 | 20240416 | 125400 | 8477321650 | 21850 | 21900 | 21900 | 21850 | 340 |
| 425 | 20240416 | 125300 | 8469875800 | 21900 | 21850 | 21900 | 21850 | 270 |
| 426 | 20240416 | 125200 | 8463962850 | 21850 | 21850 | 21950 | 21850 | 817 |
| 427 | 20240416 | 125100 | 8446070500 | 21900 | 21750 | 21900 | 21750 | 185 |
| 428 | 20240416 | 125000 | 8442033900 | 21750 | 21750 | 21750 | 21750 | 250 |
| 429 | 20240416 | 124900 | 8436596400 | 21800 | 21750 | 21800 | 21700 | 252 |
| 430 | 20240416 | 124800 | 8431114100 | 21650 | 21700 | 21700 | 21650 | 261 |
| 431 | 20240416 | 124700 | 8425450600 | 21700 | 21700 | 21700 | 21700 | 16 |
| 432 | 20240416 | 124600 | 8425103400 | 21650 | 21650 | 21650 | 21650 | 13 |
| 433 | 20240416 | 124500 | 8424821950 | 21650 | 21700 | 21700 | 21650 | 10 |
| 434 | 20240416 | 124400 | 8424605150 | 21650 | 21650 | 21700 | 21650 | 66 |
| 435 | 20240416 | 124300 | 8423176200 | 21650 | 21650 | 21750 | 21600 | 296 |
| 436 | 20240416 | 124200 | 8416773050 | 21650 | 21650 | 21650 | 21650 | 204 |
| 437 | 20240416 | 124100 | 8412356450 | 21650 | 21650 | 21700 | 21650 | 482 |
| 438 | 20240416 | 124000 | 8401898100 | 21650 | 21650 | 21650 | 21600 | 139 |
| 439 | 20240416 | 123900 | 8398890900 | 21650 | 21650 | 21650 | 21650 | 158 |
| 440 | 20240416 | 123800 | 8395470200 | 21650 | 21700 | 21700 | 21650 | 90 |
| 441 | 20240416 | 123700 | 8393520200 | 21650 | 21650 | 21650 | 21650 | 12 |
| 442 | 20240416 | 123600 | 8393260400 | 21650 | 21750 | 21750 | 21650 | 2775 |
| 443 | 20240416 | 123500 | 8333119950 | 21700 | 21750 | 21750 | 21700 | 1587 |
| 444 | 20240416 | 123400 | 8298647400 | 21750 | 21750 | 21750 | 21750 | 1 |
| 445 | 20240416 | 123300 | 8298625650 | 21750 | 21750 | 21750 | 21750 | 491 |
| 446 | 20240416 | 123200 | 8287946400 | 21750 | 21750 | 21750 | 21750 | 89 |
| 447 | 20240416 | 123100 | 8286010650 | 21750 | 21750 | 21750 | 21750 | 1 |
| 448 | 20240416 | 123000 | 8285988900 | 21750 | 21800 | 21800 | 21750 | 26 |
| 449 | 20240416 | 122900 | 8285422200 | 21800 | 21750 | 21800 | 21750 | 52 |
| 450 | 20240416 | 122800 | 8284288700 | 21750 | 21800 | 21800 | 21750 | 68 |
| 451 | 20240416 | 122700 | 8282807200 | 21750 | 21750 | 21800 | 21750 | 42 |
| 452 | 20240416 | 122600 | 8281891850 | 21750 | 21750 | 21800 | 21700 | 220 |
| 453 | 20240416 | 122500 | 8277099650 | 21700 | 21750 | 21750 | 21700 | 11 |
| 454 | 20240416 | 122400 | 8276860900 | 21750 | 21700 | 21750 | 21700 | 141 |
| 455 | 20240416 | 122300 | 8273794600 | 21750 | 21700 | 21750 | 21700 | 14 |
| 456 | 20240416 | 122200 | 8273490600 | 21700 | 21700 | 21700 | 21700 | 451 |
| 457 | 20240416 | 122100 | 8263703900 | 21700 | 21700 | 21700 | 21700 | 1009 |
| 458 | 20240416 | 122000 | 8241808600 | 21750 | 21700 | 21750 | 21650 | 397 |
| 459 | 20240416 | 121900 | 8233197500 | 21700 | 21750 | 21750 | 21700 | 34 |
| 460 | 20240416 | 121800 | 8232458100 | 21750 | 21700 | 21850 | 21650 | 318 |
| 461 | 20240416 | 121700 | 8225515000 | 21700 | 21800 | 21800 | 21700 | 1767 |
| 462 | 20240416 | 121600 | 8187102250 | 21800 | 21800 | 21850 | 21750 | 932 |
| 463 | 20240416 | 121500 | 8166749700 | 21850 | 21850 | 21850 | 21850 | 100 |
| 464 | 20240416 | 121400 | 8164564700 | 21850 | 21850 | 21850 | 21750 | 18 |
| 465 | 20240416 | 121300 | 8164171550 | 21800 | 21800 | 21800 | 21750 | 332 |
| 466 | 20240416 | 121200 | 8156950450 | 21750 | 21800 | 21800 | 21750 | 543 |
| 467 | 20240416 | 121100 | 8145140100 | 21750 | 21750 | 21750 | 21750 | 1 |
| 468 | 20240416 | 121000 | 8145118350 | 21800 | 21800 | 21800 | 21750 | 215 |
| 469 | 20240416 | 120900 | 8140432100 | 21900 | 21800 | 21900 | 21800 | 222 |
| 470 | 20240416 | 120800 | 8135590700 | 21800 | 21800 | 21850 | 21800 | 18 |
| 471 | 20240416 | 120700 | 8135197900 | 21850 | 21850 | 21850 | 21850 | 659 |
| 472 | 20240416 | 120600 | 8120798750 | 21900 | 21950 | 21950 | 21850 | 1114 |
| 473 | 20240416 | 120500 | 8096412050 | 21950 | 22000 | 22000 | 21950 | 58 |
| 474 | 20240416 | 120400 | 8095138650 | 21950 | 21950 | 22000 | 21950 | 429 |
| 475 | 20240416 | 120300 | 8085719050 | 21950 | 21950 | 22000 | 21950 | 315 |
| 476 | 20240416 | 120200 | 8078800950 | 21950 | 21950 | 22000 | 21900 | 1931 |
| 477 | 20240416 | 120100 | 8036412800 | 21900 | 21950 | 21950 | 21900 | 9 |
| 478 | 20240416 | 120000 | 8036215300 | 21900 | 21900 | 21950 | 21900 | 14 |
| 479 | 20240416 | 115900 | 8035908650 | 21900 | 21950 | 21950 | 21900 | 175 |
| 480 | 20240416 | 115800 | 8032076100 | 21900 | 21850 | 21900 | 21850 | 91 |
| 481 | 20240416 | 115700 | 8030083750 | 21900 | 21850 | 21900 | 21850 | 300 |
| 482 | 20240416 | 115600 | 8023513800 | 21900 | 21900 | 21950 | 21850 | 422 |
| 483 | 20240416 | 115500 | 8014281850 | 21900 | 21900 | 21950 | 21900 | 299 |
| 484 | 20240416 | 115400 | 8007733600 | 21900 | 21950 | 21950 | 21900 | 432 |
| 485 | 20240416 | 115300 | 7998272200 | 21950 | 21950 | 21950 | 21900 | 17 |
| 486 | 20240416 | 115200 | 7997899100 | 21900 | 21850 | 21950 | 21850 | 623 |
| 487 | 20240416 | 115100 | 7984224600 | 21900 | 21900 | 21950 | 21850 | 654 |
| 488 | 20240416 | 115000 | 7969903400 | 21900 | 21900 | 21950 | 21900 | 171 |
| 489 | 20240416 | 114900 | 7966151000 | 21900 | 21900 | 21950 | 21900 | 118 |
| 490 | 20240416 | 114800 | 7963561750 | 21900 | 21900 | 21950 | 21900 | 548 |
| 491 | 20240416 | 114700 | 7951539000 | 21900 | 21950 | 21950 | 21900 | 716 |
| 492 | 20240416 | 114600 | 7935823800 | 21900 | 21850 | 21900 | 21850 | 780 |
| 493 | 20240416 | 114500 | 7918742450 | 21800 | 21800 | 21850 | 21800 | 969 |
| 494 | 20240416 | 114400 | 7897594400 | 21750 | 21700 | 21800 | 21700 | 158 |
| 495 | 20240416 | 114300 | 7894157650 | 21700 | 21650 | 21700 | 21650 | 185 |
| 496 | 20240416 | 114200 | 7890150650 | 21650 | 21700 | 21700 | 21650 | 14 |
| 497 | 20240416 | 114100 | 7889847000 | 21700 | 21700 | 21700 | 21700 | 201 |
| 498 | 20240416 | 114000 | 7885485300 | 21700 | 21650 | 21700 | 21650 | 85 |
| 499 | 20240416 | 113900 | 7883643350 | 21650 | 21750 | 21750 | 21650 | 2056 |
| 500 | 20240416 | 113800 | 7839068350 | 21750 | 21750 | 21800 | 21750 | 9 |
| 501 | 20240416 | 113700 | 7838872550 | 21750 | 21750 | 21750 | 21750 | 133 |
| 502 | 20240416 | 113600 | 7835979800 | 21700 | 21700 | 21750 | 21700 | 7 |
| 503 | 20240416 | 113500 | 7835827700 | 21750 | 21700 | 21800 | 21700 | 410 |
| 504 | 20240416 | 113400 | 7826921800 | 21700 | 21750 | 21800 | 21700 | 70 |
| 505 | 20240416 | 113300 | 7825397400 | 21700 | 21700 | 21750 | 21700 | 197 |
| 506 | 20240416 | 113200 | 7821122350 | 21700 | 21700 | 21750 | 21700 | 553 |
| 507 | 20240416 | 113100 | 7809122200 | 21700 | 21750 | 21750 | 21700 | 1918 |
| 508 | 20240416 | 113000 | 7767440650 | 21750 | 21750 | 21800 | 21750 | 958 |
| 509 | 20240416 | 112900 | 7746598900 | 21750 | 21750 | 21800 | 21750 | 421 |
| 510 | 20240416 | 112800 | 7737423600 | 21750 | 21800 | 21800 | 21750 | 1728 |
| 511 | 20240416 | 112700 | 7699814200 | 21800 | 21800 | 21800 | 21750 | 1104 |
| 512 | 20240416 | 112600 | 7675757050 | 21750 | 21750 | 21800 | 21750 | 122 |
| 513 | 20240416 | 112500 | 7673097800 | 21750 | 21750 | 21800 | 21750 | 141 |
| 514 | 20240416 | 112400 | 7670028550 | 21750 | 21800 | 21800 | 21750 | 170 |
| 515 | 20240416 | 112300 | 7666328100 | 21750 | 21800 | 21800 | 21750 | 111 |
| 516 | 20240416 | 112200 | 7663908750 | 21800 | 21800 | 21800 | 21750 | 432 |
| 517 | 20240416 | 112100 | 7654496850 | 21800 | 21800 | 21850 | 21750 | 558 |
| 518 | 20240416 | 112000 | 7642331750 | 21800 | 21700 | 21800 | 21700 | 2875 |
| 519 | 20240416 | 111900 | 7579699950 | 21650 | 21650 | 21650 | 21650 | 750 |
| 520 | 20240416 | 111800 | 7563462450 | 21700 | 21650 | 21700 | 21600 | 1568 |
| 521 | 20240416 | 111700 | 7529467500 | 21600 | 21600 | 21600 | 21600 | 98 |
| 522 | 20240416 | 111600 | 7527350700 | 21700 | 21600 | 21700 | 21600 | 636 |
| 523 | 20240416 | 111500 | 7513586650 | 21600 | 21600 | 21600 | 21550 | 900 |
| 524 | 20240416 | 111400 | 7494146700 | 21600 | 21600 | 21600 | 21550 | 296 |
| 525 | 20240416 | 111300 | 7487759250 | 21550 | 21550 | 21650 | 21550 | 2251 |
| 526 | 20240416 | 111200 | 7439150200 | 21550 | 21550 | 21550 | 21500 | 3649 |
| 527 | 20240416 | 111100 | 7360641600 | 21550 | 21600 | 21600 | 21550 | 1125 |
| 528 | 20240416 | 111000 | 7336376750 | 21550 | 21600 | 21600 | 21550 | 317 |
| 529 | 20240416 | 110900 | 7329531900 | 21600 | 21600 | 21650 | 21600 | 815 |
| 530 | 20240416 | 110800 | 7311927400 | 21650 | 21600 | 21700 | 21600 | 1543 |
| 531 | 20240416 | 110700 | 7278568200 | 21600 | 21600 | 21600 | 21600 | 416 |
| 532 | 20240416 | 110600 | 7269582600 | 21600 | 21600 | 21650 | 21600 | 347 |
| 533 | 20240416 | 110500 | 7262086400 | 21650 | 21650 | 21650 | 21600 | 130 |
| 534 | 20240416 | 110400 | 7259273700 | 21650 | 21650 | 21650 | 21650 | 1082 |
| 535 | 20240416 | 110300 | 7235848400 | 21650 | 21700 | 21700 | 21650 | 1392 |
| 536 | 20240416 | 110200 | 7205643650 | 21700 | 21750 | 21750 | 21700 | 185 |
| 537 | 20240416 | 110100 | 7201623450 | 21750 | 21700 | 21750 | 21700 | 32 |
| 538 | 20240416 | 110000 | 7200928900 | 21700 | 21700 | 21750 | 21700 | 46 |
| 539 | 20240416 | 105900 | 7199929800 | 21700 | 21700 | 21700 | 21700 | 54 |
| 540 | 20240416 | 105800 | 7198758000 | 21700 | 21700 | 21700 | 21600 | 1346 |
| 541 | 20240416 | 105700 | 7169619800 | 21600 | 21600 | 21650 | 21600 | 270 |
| 542 | 20240416 | 105600 | 7163784050 | 21600 | 21600 | 21650 | 21600 | 165 |
| 543 | 20240416 | 105500 | 7160217350 | 21600 | 21600 | 21650 | 21550 | 1456 |
| 544 | 20240416 | 105400 | 7128748650 | 21550 | 21700 | 21700 | 21550 | 5126 |
| 545 | 20240416 | 105300 | 7017896950 | 21650 | 21650 | 21750 | 21650 | 3341 |
| 546 | 20240416 | 105200 | 6945482350 | 21650 | 21750 | 21800 | 21650 | 1151 |
| 547 | 20240416 | 105100 | 6920486150 | 21750 | 21750 | 21750 | 21700 | 646 |
| 548 | 20240416 | 105000 | 6906435700 | 21800 | 21800 | 21800 | 21750 | 418 |
| 549 | 20240416 | 104900 | 6897339750 | 21850 | 21800 | 21900 | 21800 | 599 |
| 550 | 20240416 | 104800 | 6884278600 | 21800 | 21900 | 21900 | 21800 | 539 |
| 551 | 20240416 | 104700 | 6872501450 | 21900 | 21900 | 21900 | 21800 | 947 |
| 552 | 20240416 | 104600 | 6851767500 | 21900 | 21700 | 21900 | 21650 | 902 |
| 553 | 20240416 | 104500 | 6832103000 | 21650 | 21650 | 21750 | 21600 | 613 |
| 554 | 20240416 | 104400 | 6818812900 | 21600 | 21650 | 21750 | 21600 | 4245 |
| 555 | 20240416 | 104300 | 6726921150 | 21600 | 21750 | 21750 | 21600 | 2834 |
| 556 | 20240416 | 104200 | 6665559650 | 21750 | 21700 | 21750 | 21700 | 1943 |
| 557 | 20240416 | 104100 | 6623375250 | 21700 | 21800 | 21850 | 21700 | 8919 |
| 558 | 20240416 | 104000 | 6429242150 | 21900 | 22000 | 22000 | 21800 | 17558 |
| 559 | 20240416 | 103900 | 6043441300 | 22000 | 22050 | 22050 | 22000 | 616 |
| 560 | 20240416 | 103800 | 6029884800 | 22050 | 22050 | 22100 | 22000 | 3060 |
| 561 | 20240416 | 103700 | 5962475050 | 22100 | 22050 | 22100 | 22050 | 20 |
| 562 | 20240416 | 103600 | 5962033150 | 22050 | 22050 | 22050 | 22000 | 310 |
| 563 | 20240416 | 103500 | 5955205950 | 22050 | 22100 | 22100 | 22000 | 2956 |
| 564 | 20240416 | 103400 | 5890073700 | 22050 | 22100 | 22100 | 22050 | 40 |
| 565 | 20240416 | 103300 | 5889191600 | 22100 | 22100 | 22100 | 22050 | 128 |
| 566 | 20240416 | 103200 | 5886362850 | 22100 | 22150 | 22150 | 22100 | 178 |
| 567 | 20240416 | 103100 | 5882428500 | 22150 | 22050 | 22200 | 22000 | 5317 |
| 568 | 20240416 | 103000 | 5765197100 | 22150 | 22100 | 22150 | 22050 | 1020 |
| 569 | 20240416 | 102900 | 5742663600 | 22100 | 22100 | 22150 | 22000 | 1200 |
| 570 | 20240416 | 102800 | 5716240200 | 22000 | 22050 | 22100 | 22000 | 4282 |
| 571 | 20240416 | 102700 | 5621865250 | 22050 | 22050 | 22100 | 22050 | 767 |
| 572 | 20240416 | 102600 | 5604937650 | 22100 | 22100 | 22100 | 22050 | 949 |
| 573 | 20240416 | 102500 | 5583984550 | 22100 | 22100 | 22150 | 22100 | 459 |
| 574 | 20240416 | 102400 | 5573840600 | 22150 | 22050 | 22200 | 22050 | 1073 |
| 575 | 20240416 | 102300 | 5550070100 | 22050 | 22100 | 22150 | 22050 | 916 |
| 576 | 20240416 | 102200 | 5529839100 | 22100 | 22050 | 22100 | 22050 | 2541 |
| 577 | 20240416 | 102100 | 5473712150 | 22050 | 22050 | 22050 | 22050 | 2624 |
| 578 | 20240416 | 102000 | 5415852950 | 22050 | 22100 | 22100 | 22050 | 952 |
| 579 | 20240416 | 101900 | 5394842250 | 22050 | 22050 | 22100 | 22050 | 1466 |
| 580 | 20240416 | 101800 | 5362499900 | 22050 | 22050 | 22100 | 22050 | 639 |
| 581 | 20240416 | 101700 | 5348409350 | 22100 | 22100 | 22150 | 22050 | 236 |
| 582 | 20240416 | 101600 | 5343197700 | 22100 | 22100 | 22250 | 22050 | 390 |
| 583 | 20240416 | 101500 | 5334591350 | 22050 | 22200 | 22300 | 22050 | 4793 |
| 584 | 20240416 | 101400 | 5228506150 | 22350 | 22350 | 22350 | 22250 | 2163 |
| 585 | 20240416 | 101300 | 5180171850 | 22350 | 22200 | 22350 | 22200 | 515 |
| 586 | 20240416 | 101200 | 5168709100 | 22200 | 22150 | 22200 | 22150 | 999 |
| 587 | 20240416 | 101100 | 5146548450 | 22150 | 22200 | 22200 | 22150 | 480 |
| 588 | 20240416 | 101000 | 5135907750 | 22200 | 22200 | 22250 | 22200 | 1430 |
| 589 | 20240416 | 100900 | 5104152650 | 22200 | 22300 | 22300 | 22200 | 1709 |
| 590 | 20240416 | 100800 | 5066070400 | 22300 | 22350 | 22400 | 22300 | 1489 |
| 591 | 20240416 | 100700 | 5032841500 | 22400 | 22350 | 22400 | 22350 | 511 |
| 592 | 20240416 | 100600 | 5021412650 | 22350 | 22350 | 22400 | 22350 | 1311 |
| 593 | 20240416 | 100500 | 4992109300 | 22400 | 22400 | 22400 | 22400 | 557 |
| 594 | 20240416 | 100400 | 4979632500 | 22450 | 22450 | 22500 | 22400 | 194 |
| 595 | 20240416 | 100300 | 4975278250 | 22450 | 22550 | 22550 | 22450 | 513 |
| 596 | 20240416 | 100200 | 4963746950 | 22500 | 22500 | 22600 | 22500 | 990 |
| 597 | 20240416 | 100100 | 4941399750 | 22550 | 22550 | 22600 | 22500 | 115 |
| 598 | 20240416 | 100000 | 4938806300 | 22500 | 22500 | 22600 | 22350 | 2092 |
| 599 | 20240416 | 095900 | 4891637400 | 22500 | 22450 | 22600 | 22400 | 448 |
| 600 | 20240416 | 095800 | 4881554750 | 22350 | 22300 | 22450 | 22250 | 1752 |
| 601 | 20240416 | 095700 | 4842405200 | 22300 | 22250 | 22300 | 22200 | 602 |
| 602 | 20240416 | 095600 | 4828997700 | 22250 | 22550 | 22550 | 22200 | 5099 |
| 603 | 20240416 | 095500 | 4714822400 | 22550 | 22600 | 22600 | 22450 | 2753 |
| 604 | 20240416 | 095400 | 4652826850 | 22600 | 22750 | 22850 | 22550 | 2050 |
| 605 | 20240416 | 095300 | 4606232400 | 22800 | 22700 | 22800 | 22700 | 4897 |
| 606 | 20240416 | 095200 | 4494816550 | 22650 | 22600 | 22700 | 22600 | 3032 |
| 607 | 20240416 | 095100 | 4426155300 | 22600 | 22700 | 22700 | 22500 | 2288 |
| 608 | 20240416 | 095000 | 4374334000 | 22700 | 22750 | 22750 | 22600 | 976 |
| 609 | 20240416 | 094900 | 4352169850 | 22650 | 22600 | 22750 | 22600 | 4074 |
| 610 | 20240416 | 094800 | 4259850450 | 22600 | 22600 | 22700 | 22600 | 2623 |
| 611 | 20240416 | 094700 | 4200424000 | 22600 | 22650 | 22650 | 22550 | 1946 |
| 612 | 20240416 | 094600 | 4156415850 | 22650 | 22650 | 22650 | 22550 | 1913 |
| 613 | 20240416 | 094500 | 4113142700 | 22600 | 22350 | 22650 | 22350 | 2651 |
| 614 | 20240416 | 094400 | 4053320900 | 22400 | 22250 | 22400 | 22250 | 598 |
| 615 | 20240416 | 094300 | 4039943300 | 22200 | 22100 | 22200 | 22050 | 1227 |
| 616 | 20240416 | 094200 | 4012807600 | 22150 | 22200 | 22250 | 22050 | 1739 |
| 617 | 20240416 | 094100 | 3974330200 | 22200 | 22400 | 22500 | 22100 | 4192 |
| 618 | 20240416 | 094000 | 3880977500 | 22450 | 22450 | 22500 | 22350 | 2216 |
| 619 | 20240416 | 093900 | 3831316000 | 22450 | 22300 | 22450 | 22250 | 1004 |
| 620 | 20240416 | 093800 | 3808889250 | 22250 | 22200 | 22300 | 22200 | 1087 |
| 621 | 20240416 | 093700 | 3784743950 | 22200 | 22150 | 22250 | 22150 | 345 |
| 622 | 20240416 | 093600 | 3777085150 | 22150 | 22250 | 22300 | 22100 | 526 |
| 623 | 20240416 | 093500 | 3765402900 | 22100 | 22050 | 22100 | 22050 | 4698 |
| 624 | 20240416 | 093400 | 3661737200 | 22050 | 22200 | 22250 | 22050 | 6782 |
| 625 | 20240416 | 093300 | 3511645400 | 22200 | 22250 | 22250 | 22200 | 268 |
| 626 | 20240416 | 093200 | 3505684950 | 22250 | 22400 | 22400 | 22250 | 2332 |
| 627 | 20240416 | 093100 | 3453609400 | 22400 | 22400 | 22500 | 22400 | 2159 |
| 628 | 20240416 | 093000 | 3405227750 | 22500 | 22500 | 22500 | 22400 | 365 |
| 629 | 20240416 | 092900 | 3397025500 | 22450 | 22650 | 22700 | 22450 | 5673 |
| 630 | 20240416 | 092800 | 3269253200 | 22600 | 22500 | 22650 | 22500 | 2329 |
| 631 | 20240416 | 092700 | 3216647600 | 22500 | 22500 | 22550 | 22450 | 2648 |
| 632 | 20240416 | 092600 | 3157062600 | 22500 | 22400 | 22500 | 22400 | 919 |
| 633 | 20240416 | 092500 | 3136414850 | 22400 | 22200 | 22500 | 22200 | 1763 |
| 634 | 20240416 | 092400 | 3096951800 | 22300 | 22250 | 22300 | 22200 | 972 |
| 635 | 20240416 | 092300 | 3075346050 | 22200 | 22150 | 22250 | 22150 | 915 |
| 636 | 20240416 | 092200 | 3055030700 | 22200 | 22300 | 22300 | 22150 | 5281 |
| 637 | 20240416 | 092100 | 2937613500 | 22250 | 22300 | 22350 | 22200 | 2281 |
| 638 | 20240416 | 092000 | 2886725450 | 22200 | 22100 | 22200 | 22100 | 700 |
| 639 | 20240416 | 091900 | 2871203000 | 22100 | 22100 | 22200 | 22100 | 499 |
| 640 | 20240416 | 091800 | 2860171650 | 22100 | 22350 | 22350 | 22100 | 2999 |
| 641 | 20240416 | 091700 | 2793536550 | 22300 | 22200 | 22350 | 22200 | 2058 |
| 642 | 20240416 | 091600 | 2747657400 | 22200 | 22300 | 22350 | 22200 | 1732 |
| 643 | 20240416 | 091500 | 2709114150 | 22300 | 22150 | 22300 | 22150 | 4002 |
| 644 | 20240416 | 091400 | 2620049550 | 22200 | 22050 | 22250 | 22050 | 11681 |
| 645 | 20240416 | 091300 | 2362270800 | 22000 | 22150 | 22150 | 22000 | 8701 |
| 646 | 20240416 | 091200 | 2170393650 | 22100 | 22300 | 22300 | 22100 | 10782 |
| 647 | 20240416 | 091100 | 1930417050 | 22350 | 22350 | 22400 | 22350 | 1474 |
| 648 | 20240416 | 091000 | 1897452600 | 22400 | 22350 | 22550 | 22300 | 3676 |
| 649 | 20240416 | 090900 | 1815231250 | 22550 | 22600 | 22600 | 22350 | 7223 |
| 650 | 20240416 | 090800 | 1653059550 | 22600 | 22550 | 22650 | 22550 | 1525 |
| 651 | 20240416 | 090700 | 1618571350 | 22550 | 22550 | 22650 | 22450 | 3575 |
| 652 | 20240416 | 090600 | 1537980300 | 22500 | 22800 | 22800 | 22400 | 9551 |
| 653 | 20240416 | 090500 | 1322469500 | 22850 | 22800 | 22900 | 22750 | 6529 |
| 654 | 20240416 | 090400 | 1173324650 | 22800 | 22700 | 22800 | 22500 | 5110 |
| 655 | 20240416 | 090300 | 1057569250 | 22650 | 22900 | 22900 | 22650 | 8935 |
| 656 | 20240416 | 090200 | 854052550 | 22900 | 22600 | 22900 | 22550 | 9499 |
| 657 | 20240416 | 090100 | 637095050 | 22550 | 22550 | 22600 | 22400 | 6936 |
| 658 | 20240416 | 090000 | 481217900 | 22550 | 22350 | 22650 | 22300 | 19761 |