35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240416 | 195400 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 2449 |
| 3 | 20240416 | 195300 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 4 | 20240416 | 195200 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 5 | 20240416 | 195100 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 6 | 20240416 | 195000 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 7 | 20240416 | 194900 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 8 | 20240416 | 194800 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 9 | 20240416 | 194700 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 10 | 20240416 | 194600 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 11 | 20240416 | 194500 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 12 | 20240416 | 194400 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 13 | 20240416 | 194300 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 14 | 20240416 | 194200 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 15 | 20240416 | 194100 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 16 | 20240416 | 194000 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 17 | 20240416 | 193900 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 18 | 20240416 | 193800 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 19 | 20240416 | 193700 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 20 | 20240416 | 193600 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 21 | 20240416 | 193500 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 22 | 20240416 | 193400 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 23 | 20240416 | 193300 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 24 | 20240416 | 193200 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 25 | 20240416 | 193100 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 26 | 20240416 | 193000 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 27 | 20240416 | 192900 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 28 | 20240416 | 192800 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 29 | 20240416 | 192700 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 30 | 20240416 | 192600 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 31 | 20240416 | 192500 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 32 | 20240416 | 192400 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 2449 |
| 33 | 20240416 | 192300 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 34 | 20240416 | 192200 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 35 | 20240416 | 192100 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 36 | 20240416 | 192000 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 37 | 20240416 | 191900 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 38 | 20240416 | 191800 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 39 | 20240416 | 191700 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 40 | 20240416 | 191600 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 41 | 20240416 | 191500 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 42 | 20240416 | 191400 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 43 | 20240416 | 191300 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 44 | 20240416 | 191200 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 45 | 20240416 | 191100 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 46 | 20240416 | 191000 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 47 | 20240416 | 190900 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 48 | 20240416 | 190800 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 49 | 20240416 | 190700 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 50 | 20240416 | 190600 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 51 | 20240416 | 190500 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 52 | 20240416 | 190400 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 53 | 20240416 | 190300 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 54 | 20240416 | 190200 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 55 | 20240416 | 190100 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 56 | 20240416 | 190000 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 57 | 20240416 | 185900 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 58 | 20240416 | 185800 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 59 | 20240416 | 185700 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 60 | 20240416 | 185600 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 61 | 20240416 | 185500 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 62 | 20240416 | 185400 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 2449 |
| 63 | 20240416 | 185300 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 64 | 20240416 | 185200 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 65 | 20240416 | 185100 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 66 | 20240416 | 185000 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 67 | 20240416 | 184900 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 68 | 20240416 | 184800 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 69 | 20240416 | 184700 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 70 | 20240416 | 184600 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 71 | 20240416 | 184500 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 72 | 20240416 | 184400 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 73 | 20240416 | 184300 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 74 | 20240416 | 184200 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 75 | 20240416 | 184100 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 76 | 20240416 | 184000 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 77 | 20240416 | 183900 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 78 | 20240416 | 183800 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 79 | 20240416 | 183700 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 80 | 20240416 | 183600 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 81 | 20240416 | 183500 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 82 | 20240416 | 183400 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 83 | 20240416 | 183300 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 84 | 20240416 | 183200 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 85 | 20240416 | 183100 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 86 | 20240416 | 183000 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 87 | 20240416 | 182900 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 88 | 20240416 | 182800 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 89 | 20240416 | 182700 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 90 | 20240416 | 182600 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 91 | 20240416 | 182500 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 92 | 20240416 | 182400 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 2449 |
| 93 | 20240416 | 182300 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 94 | 20240416 | 182200 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 95 | 20240416 | 182100 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 96 | 20240416 | 182000 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 97 | 20240416 | 181900 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 98 | 20240416 | 181800 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 99 | 20240416 | 181700 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 100 | 20240416 | 181600 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 101 | 20240416 | 181500 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 102 | 20240416 | 181400 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 103 | 20240416 | 181300 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 104 | 20240416 | 181200 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 105 | 20240416 | 181100 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 106 | 20240416 | 181000 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 107 | 20240416 | 180900 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 108 | 20240416 | 180800 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 109 | 20240416 | 180700 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 110 | 20240416 | 180600 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 111 | 20240416 | 180500 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 112 | 20240416 | 180400 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 113 | 20240416 | 180300 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 114 | 20240416 | 180200 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 115 | 20240416 | 180100 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 116 | 20240416 | 180000 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 117 | 20240416 | 175900 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 118 | 20240416 | 175800 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 119 | 20240416 | 175700 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 120 | 20240416 | 175600 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 121 | 20240416 | 175500 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 122 | 20240416 | 175400 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 2449 |
| 123 | 20240416 | 175300 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 124 | 20240416 | 175200 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 125 | 20240416 | 175100 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 126 | 20240416 | 175000 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 127 | 20240416 | 174900 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 128 | 20240416 | 174800 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 129 | 20240416 | 174700 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 130 | 20240416 | 174600 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 131 | 20240416 | 174500 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 132 | 20240416 | 174400 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 133 | 20240416 | 174300 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 134 | 20240416 | 174200 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 135 | 20240416 | 174100 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 136 | 20240416 | 174000 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 137 | 20240416 | 173900 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 138 | 20240416 | 173800 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 139 | 20240416 | 173700 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 140 | 20240416 | 173600 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 141 | 20240416 | 173500 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 142 | 20240416 | 173400 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 143 | 20240416 | 173300 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 144 | 20240416 | 173200 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 145 | 20240416 | 173100 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 146 | 20240416 | 173000 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 147 | 20240416 | 172900 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 148 | 20240416 | 172800 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 149 | 20240416 | 172700 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 150 | 20240416 | 172600 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 151 | 20240416 | 172500 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 152 | 20240416 | 172400 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 2449 |
| 153 | 20240416 | 172300 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 154 | 20240416 | 172200 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 155 | 20240416 | 172100 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 156 | 20240416 | 172000 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 157 | 20240416 | 171900 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 158 | 20240416 | 171800 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 159 | 20240416 | 171700 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 160 | 20240416 | 171600 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 161 | 20240416 | 171500 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 162 | 20240416 | 171400 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 163 | 20240416 | 171300 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 164 | 20240416 | 171200 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 165 | 20240416 | 171100 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 166 | 20240416 | 171000 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 167 | 20240416 | 170900 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 168 | 20240416 | 170800 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 169 | 20240416 | 170700 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 170 | 20240416 | 170600 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 171 | 20240416 | 170500 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 172 | 20240416 | 170400 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 173 | 20240416 | 170300 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 174 | 20240416 | 170200 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 175 | 20240416 | 170100 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 176 | 20240416 | 170000 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 177 | 20240416 | 165900 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 178 | 20240416 | 165800 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 179 | 20240416 | 165700 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 180 | 20240416 | 165600 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 181 | 20240416 | 165500 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 182 | 20240416 | 165400 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 2449 |
| 183 | 20240416 | 165300 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 184 | 20240416 | 165200 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 185 | 20240416 | 165100 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 186 | 20240416 | 165000 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 187 | 20240416 | 164900 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 188 | 20240416 | 164800 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 189 | 20240416 | 164700 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 190 | 20240416 | 164600 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 191 | 20240416 | 164500 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 192 | 20240416 | 164400 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 193 | 20240416 | 164300 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 194 | 20240416 | 164200 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 195 | 20240416 | 164100 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 196 | 20240416 | 164000 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 197 | 20240416 | 163900 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 198 | 20240416 | 163800 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 199 | 20240416 | 163700 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 200 | 20240416 | 163600 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 201 | 20240416 | 163500 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 202 | 20240416 | 163400 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 203 | 20240416 | 163300 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 204 | 20240416 | 163200 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 205 | 20240416 | 163100 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 206 | 20240416 | 163000 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 207 | 20240416 | 162900 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 208 | 20240416 | 162800 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 209 | 20240416 | 162700 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 210 | 20240416 | 162600 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 211 | 20240416 | 162500 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 212 | 20240416 | 162400 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 2449 |
| 213 | 20240416 | 162300 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 214 | 20240416 | 162200 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 215 | 20240416 | 162100 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 216 | 20240416 | 162000 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 217 | 20240416 | 161900 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 218 | 20240416 | 161800 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 219 | 20240416 | 161700 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 220 | 20240416 | 161600 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 221 | 20240416 | 161500 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 222 | 20240416 | 161400 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 223 | 20240416 | 161300 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 224 | 20240416 | 161200 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 225 | 20240416 | 161100 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 226 | 20240416 | 161000 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 227 | 20240416 | 160900 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 228 | 20240416 | 160800 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 229 | 20240416 | 160700 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 230 | 20240416 | 160600 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 231 | 20240416 | 160500 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 232 | 20240416 | 160400 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 233 | 20240416 | 160300 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 234 | 20240416 | 160200 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 235 | 20240416 | 160100 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 236 | 20240416 | 160000 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 237 | 20240416 | 155900 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 238 | 20240416 | 155800 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 239 | 20240416 | 155700 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 240 | 20240416 | 155600 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 241 | 20240416 | 155500 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 242 | 20240416 | 155400 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 2449 |
| 243 | 20240416 | 155300 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 244 | 20240416 | 155200 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 245 | 20240416 | 155100 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 246 | 20240416 | 155000 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 247 | 20240416 | 154900 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 248 | 20240416 | 154800 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 249 | 20240416 | 154700 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 250 | 20240416 | 154600 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 251 | 20240416 | 154500 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 252 | 20240416 | 154400 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 253 | 20240416 | 154300 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 254 | 20240416 | 154200 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 255 | 20240416 | 154100 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 256 | 20240416 | 154000 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 257 | 20240416 | 153900 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 258 | 20240416 | 153800 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 259 | 20240416 | 153700 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 260 | 20240416 | 153600 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 261 | 20240416 | 153500 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 262 | 20240416 | 153400 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 263 | 20240416 | 153300 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 264 | 20240416 | 153200 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 265 | 20240416 | 153100 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 266 | 20240416 | 153000 | 3321648200 | 22500 | 22500 | 22500 | 22500 | 2449 |
| 267 | 20240416 | 152900 | 3266545700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 268 | 20240416 | 152800 | 3266545700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 269 | 20240416 | 152700 | 3266545700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 270 | 20240416 | 152600 | 3266545700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 271 | 20240416 | 152500 | 3266545700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 272 | 20240416 | 152400 | 3266545700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 273 | 20240416 | 152300 | 3266545700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 274 | 20240416 | 152200 | 3266545700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 275 | 20240416 | 152100 | 3266545700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 276 | 20240416 | 152000 | 3266545700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 277 | 20240416 | 151900 | 3266545700 | 22450 | 22350 | 22450 | 22350 | 40 |
| 278 | 20240416 | 151800 | 3265648700 | 22350 | 22200 | 22350 | 22200 | 309 |
| 279 | 20240416 | 151700 | 3258750600 | 22200 | 22250 | 22300 | 22200 | 82 |
| 280 | 20240416 | 151600 | 3256926700 | 22250 | 22300 | 22300 | 22250 | 1217 |
| 281 | 20240416 | 151500 | 3229800650 | 22350 | 22300 | 22350 | 22300 | 30 |
| 282 | 20240416 | 151400 | 3229130400 | 22300 | 22300 | 22300 | 22300 | 35 |
| 283 | 20240416 | 151300 | 3228349900 | 22350 | 22300 | 22350 | 22300 | 130 |
| 284 | 20240416 | 151200 | 3225450800 | 22350 | 22300 | 22350 | 22300 | 359 |
| 285 | 20240416 | 151100 | 3217433400 | 22350 | 22350 | 22350 | 22300 | 674 |
| 286 | 20240416 | 151000 | 3202399550 | 22350 | 22350 | 22400 | 22300 | 51 |
| 287 | 20240416 | 150900 | 3201259900 | 22400 | 22350 | 22400 | 22350 | 522 |
| 288 | 20240416 | 150800 | 3189591100 | 22350 | 22350 | 22350 | 22350 | 170 |
| 289 | 20240416 | 150700 | 3185791600 | 22350 | 22350 | 22350 | 22350 | 17 |
| 290 | 20240416 | 150600 | 3185411650 | 22400 | 22350 | 22400 | 22350 | 113 |
| 291 | 20240416 | 150500 | 3182884000 | 22450 | 22450 | 22450 | 22450 | 10 |
| 292 | 20240416 | 150400 | 3182659500 | 22350 | 22350 | 22350 | 22350 | 1 |
| 293 | 20240416 | 150300 | 3182637150 | 22350 | 22350 | 22350 | 22350 | 200 |
| 294 | 20240416 | 150200 | 3178167150 | 22350 | 22350 | 22350 | 22300 | 224 |
| 295 | 20240416 | 150100 | 3173166050 | 22350 | 22300 | 22350 | 22300 | 826 |
| 296 | 20240416 | 150000 | 3154731950 | 22350 | 22500 | 22500 | 22350 | 576 |
| 297 | 20240416 | 145900 | 3141841300 | 22450 | 22500 | 22500 | 22450 | 529 |
| 298 | 20240416 | 145800 | 3129965200 | 22500 | 22550 | 22550 | 22500 | 36 |
| 299 | 20240416 | 145700 | 3129154100 | 22550 | 22500 | 22600 | 22500 | 599 |
| 300 | 20240416 | 145600 | 3115659900 | 22500 | 22550 | 22600 | 22500 | 127 |
| 301 | 20240416 | 145500 | 3112794350 | 22500 | 22450 | 22500 | 22450 | 581 |
| 302 | 20240416 | 145400 | 3099732400 | 22400 | 22400 | 22400 | 22400 | 9 |
| 303 | 20240416 | 145300 | 3099530800 | 22450 | 22350 | 22450 | 22350 | 163 |
| 304 | 20240416 | 145200 | 3095875200 | 22400 | 22400 | 22400 | 22400 | 22 |
| 305 | 20240416 | 145100 | 3095382400 | 22300 | 22450 | 22450 | 22300 | 409 |
| 306 | 20240416 | 145000 | 3086246250 | 22350 | 22400 | 22450 | 22350 | 101 |
| 307 | 20240416 | 144900 | 3083979850 | 22400 | 22400 | 22450 | 22400 | 24 |
| 308 | 20240416 | 144800 | 3083442200 | 22350 | 22300 | 22350 | 22300 | 448 |
| 309 | 20240416 | 144700 | 3073441800 | 22250 | 22300 | 22300 | 22250 | 60 |
| 310 | 20240416 | 144600 | 3072105700 | 22250 | 22300 | 22300 | 22250 | 225 |
| 311 | 20240416 | 144500 | 3067089200 | 22300 | 22300 | 22300 | 22300 | 23 |
| 312 | 20240416 | 144400 | 3066576300 | 22300 | 22300 | 22300 | 22300 | 22 |
| 313 | 20240416 | 144300 | 3066085700 | 22200 | 22200 | 22250 | 22200 | 134 |
| 314 | 20240416 | 144200 | 3063109800 | 22250 | 22250 | 22300 | 22250 | 39 |
| 315 | 20240416 | 144100 | 3062240950 | 22200 | 22250 | 22250 | 22200 | 817 |
| 316 | 20240416 | 144000 | 3044101700 | 22250 | 22350 | 22350 | 22250 | 1279 |
| 317 | 20240416 | 143900 | 3015612450 | 22350 | 22300 | 22350 | 22300 | 1517 |
| 318 | 20240416 | 143800 | 2981708600 | 22300 | 22300 | 22350 | 22300 | 189 |
| 319 | 20240416 | 143700 | 2977492800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 320 | 20240416 | 143600 | 2977492800 | 22350 | 22400 | 22400 | 22350 | 57 |
| 321 | 20240416 | 143500 | 2976217650 | 22350 | 22350 | 22350 | 22350 | 40 |
| 322 | 20240416 | 143400 | 2975323650 | 22400 | 22400 | 22400 | 22400 | 969 |
| 323 | 20240416 | 143300 | 2953618050 | 22400 | 22400 | 22450 | 22400 | 614 |
| 324 | 20240416 | 143200 | 2939863300 | 22450 | 22450 | 22450 | 22450 | 50 |
| 325 | 20240416 | 143100 | 2938740800 | 22400 | 22400 | 22450 | 22400 | 171 |
| 326 | 20240416 | 143000 | 2934903050 | 22450 | 22400 | 22450 | 22400 | 246 |
| 327 | 20240416 | 142900 | 2929386550 | 22450 | 22450 | 22450 | 22450 | 20 |
| 328 | 20240416 | 142800 | 2928937550 | 22450 | 22450 | 22450 | 22450 | 12 |
| 329 | 20240416 | 142700 | 2928668150 | 22400 | 22450 | 22500 | 22400 | 136 |
| 330 | 20240416 | 142600 | 2925619500 | 22450 | 22450 | 22450 | 22450 | 10 |
| 331 | 20240416 | 142500 | 2925395000 | 22500 | 22450 | 22500 | 22450 | 37 |
| 332 | 20240416 | 142400 | 2924563250 | 22500 | 22500 | 22500 | 22500 | 173 |
| 333 | 20240416 | 142300 | 2920670750 | 22400 | 22500 | 22500 | 22350 | 246 |
| 334 | 20240416 | 142200 | 2915143100 | 22450 | 22450 | 22450 | 22450 | 22 |
| 335 | 20240416 | 142100 | 2914649200 | 22450 | 22450 | 22450 | 22400 | 34 |
| 336 | 20240416 | 142000 | 2913886350 | 22450 | 22450 | 22450 | 22450 | 25 |
| 337 | 20240416 | 141900 | 2913325100 | 22400 | 22450 | 22450 | 22400 | 31 |
| 338 | 20240416 | 141800 | 2912629600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 339 | 20240416 | 141700 | 2912629600 | 22500 | 22400 | 22500 | 22400 | 29 |
| 340 | 20240416 | 141600 | 2911977800 | 22400 | 22350 | 22400 | 22350 | 105 |
| 341 | 20240416 | 141500 | 2909626000 | 22350 | 22300 | 22350 | 22300 | 218 |
| 342 | 20240416 | 141400 | 2904756700 | 22300 | 22350 | 22350 | 22300 | 65 |
| 343 | 20240416 | 141300 | 2903306000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 344 | 20240416 | 141200 | 2903306000 | 22300 | 22300 | 22300 | 22250 | 2076 |
| 345 | 20240416 | 141100 | 2857064600 | 22300 | 22300 | 22300 | 22300 | 9 |
| 346 | 20240416 | 141000 | 2856863900 | 22450 | 22350 | 22450 | 22300 | 1302 |
| 347 | 20240416 | 140900 | 2827785750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 348 | 20240416 | 140800 | 2827785750 | 22350 | 22350 | 22350 | 22350 | 3 |
| 349 | 20240416 | 140700 | 2827718700 | 22350 | 22400 | 22400 | 22350 | 205 |
| 350 | 20240416 | 140600 | 2823126950 | 22300 | 22400 | 22450 | 22300 | 821 |
| 351 | 20240416 | 140500 | 2804794250 | 22400 | 22400 | 22400 | 22400 | 63 |
| 352 | 20240416 | 140400 | 2803383050 | 22400 | 22400 | 22450 | 22400 | 73 |
| 353 | 20240416 | 140300 | 2801747400 | 22500 | 22500 | 22500 | 22500 | 210 |
| 354 | 20240416 | 140200 | 2797022400 | 22450 | 22450 | 22450 | 22450 | 10 |
| 355 | 20240416 | 140100 | 2796797900 | 22400 | 22450 | 22450 | 22400 | 40 |
| 356 | 20240416 | 140000 | 2795901850 | 22450 | 22600 | 22600 | 22400 | 352 |
| 357 | 20240416 | 135900 | 2787996450 | 22650 | 22650 | 22650 | 22650 | 57 |
| 358 | 20240416 | 135800 | 2786705400 | 22550 | 22550 | 22550 | 22550 | 96 |
| 359 | 20240416 | 135700 | 2784540600 | 22600 | 22550 | 22600 | 22550 | 31 |
| 360 | 20240416 | 135600 | 2783841500 | 22500 | 22500 | 22500 | 22500 | 23 |
| 361 | 20240416 | 135500 | 2783324000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 362 | 20240416 | 135400 | 2783324000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 363 | 20240416 | 135300 | 2783324000 | 22500 | 22400 | 22500 | 22400 | 49 |
| 364 | 20240416 | 135200 | 2782223900 | 22400 | 22450 | 22450 | 22400 | 20 |
| 365 | 20240416 | 135100 | 2781775350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 366 | 20240416 | 135000 | 2781775350 | 22450 | 22450 | 22450 | 22450 | 27 |
| 367 | 20240416 | 134900 | 2781169200 | 22450 | 22400 | 22450 | 22400 | 21 |
| 368 | 20240416 | 134800 | 2780698550 | 22450 | 22400 | 22500 | 22400 | 218 |
| 369 | 20240416 | 134700 | 2775806950 | 22400 | 22350 | 22400 | 22300 | 256 |
| 370 | 20240416 | 134600 | 2770088050 | 22300 | 22450 | 22500 | 22300 | 1978 |
| 371 | 20240416 | 134500 | 2725869150 | 22450 | 22450 | 22450 | 22450 | 237 |
| 372 | 20240416 | 134400 | 2720548500 | 22450 | 22500 | 22500 | 22450 | 1172 |
| 373 | 20240416 | 134300 | 2694220150 | 22500 | 22500 | 22500 | 22500 | 14 |
| 374 | 20240416 | 134200 | 2693905150 | 22500 | 22550 | 22550 | 22500 | 211 |
| 375 | 20240416 | 134100 | 2689154000 | 22550 | 22550 | 22550 | 22550 | 99 |
| 376 | 20240416 | 134000 | 2686921550 | 22600 | 22600 | 22600 | 22600 | 319 |
| 377 | 20240416 | 133900 | 2679712150 | 22550 | 22550 | 22550 | 22550 | 2 |
| 378 | 20240416 | 133800 | 2679667050 | 22550 | 22600 | 22600 | 22550 | 692 |
| 379 | 20240416 | 133700 | 2664059450 | 22600 | 22600 | 22650 | 22600 | 66 |
| 380 | 20240416 | 133600 | 2662565350 | 22600 | 22650 | 22650 | 22600 | 472 |
| 381 | 20240416 | 133500 | 2651889800 | 22750 | 22800 | 22800 | 22700 | 830 |
| 382 | 20240416 | 133400 | 2633021300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 383 | 20240416 | 133300 | 2633021300 | 22700 | 22700 | 22700 | 22700 | 199 |
| 384 | 20240416 | 133200 | 2628504000 | 22700 | 22600 | 22700 | 22600 | 1336 |
| 385 | 20240416 | 133100 | 2598243550 | 22600 | 22650 | 22650 | 22600 | 250 |
| 386 | 20240416 | 133000 | 2592591050 | 22650 | 22650 | 22650 | 22650 | 14 |
| 387 | 20240416 | 132900 | 2592273950 | 22650 | 22600 | 22650 | 22600 | 809 |
| 388 | 20240416 | 132800 | 2573950500 | 22650 | 22600 | 22650 | 22600 | 653 |
| 389 | 20240416 | 132700 | 2559178450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 390 | 20240416 | 132600 | 2559178450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 391 | 20240416 | 132500 | 2559178450 | 22550 | 22500 | 22550 | 22500 | 17 |
| 392 | 20240416 | 132400 | 2558795550 | 22500 | 22550 | 22550 | 22500 | 158 |
| 393 | 20240416 | 132300 | 2555233150 | 22550 | 22500 | 22550 | 22500 | 382 |
| 394 | 20240416 | 132200 | 2546623550 | 22500 | 22500 | 22500 | 22500 | 169 |
| 395 | 20240416 | 132100 | 2542821050 | 22500 | 22500 | 22550 | 22500 | 25 |
| 396 | 20240416 | 132000 | 2542258500 | 22500 | 22500 | 22500 | 22500 | 3 |
| 397 | 20240416 | 131900 | 2542191000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 398 | 20240416 | 131800 | 2542191000 | 22500 | 22500 | 22500 | 22500 | 168 |
| 399 | 20240416 | 131700 | 2538411000 | 22450 | 22450 | 22450 | 22450 | 9 |
| 400 | 20240416 | 131600 | 2538208950 | 22400 | 22400 | 22400 | 22400 | 2000 |
| 401 | 20240416 | 131500 | 2493408950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 402 | 20240416 | 131400 | 2493408950 | 22400 | 22400 | 22400 | 22400 | 4 |
| 403 | 20240416 | 131300 | 2493319350 | 22400 | 22500 | 22600 | 22400 | 55 |
| 404 | 20240416 | 131200 | 2492081250 | 22500 | 22400 | 22500 | 22400 | 1780 |
| 405 | 20240416 | 131100 | 2452190250 | 22450 | 22600 | 22600 | 22450 | 1389 |
| 406 | 20240416 | 131000 | 2420974300 | 22600 | 22550 | 22600 | 22550 | 15 |
| 407 | 20240416 | 130900 | 2420636000 | 22600 | 22600 | 22600 | 22550 | 22 |
| 408 | 20240416 | 130800 | 2420139200 | 22600 | 22550 | 22600 | 22550 | 41 |
| 409 | 20240416 | 130700 | 2419213050 | 22550 | 22550 | 22550 | 22550 | 13 |
| 410 | 20240416 | 130600 | 2418919900 | 22600 | 22550 | 22600 | 22550 | 1143 |
| 411 | 20240416 | 130500 | 2393088800 | 22550 | 22550 | 22550 | 22500 | 101 |
| 412 | 20240416 | 130400 | 2390811700 | 22550 | 22550 | 22550 | 22550 | 16 |
| 413 | 20240416 | 130300 | 2390450900 | 22550 | 22550 | 22550 | 22500 | 116 |
| 414 | 20240416 | 130200 | 2387835650 | 22500 | 22500 | 22500 | 22500 | 0 |
| 415 | 20240416 | 130100 | 2387835650 | 22500 | 22500 | 22500 | 22500 | 30 |
| 416 | 20240416 | 130000 | 2387160650 | 22500 | 22450 | 22500 | 22450 | 190 |
| 417 | 20240416 | 125900 | 2382895100 | 22450 | 22500 | 22500 | 22450 | 561 |
| 418 | 20240416 | 125800 | 2370286950 | 22550 | 22500 | 22550 | 22500 | 6 |
| 419 | 20240416 | 125700 | 2370151850 | 22500 | 22500 | 22550 | 22500 | 31 |
| 420 | 20240416 | 125600 | 2369454250 | 22500 | 22500 | 22550 | 22500 | 123 |
| 421 | 20240416 | 125500 | 2366686550 | 22500 | 22550 | 22600 | 22450 | 479 |
| 422 | 20240416 | 125400 | 2355899200 | 22550 | 22550 | 22550 | 22550 | 200 |
| 423 | 20240416 | 125300 | 2351389200 | 22550 | 22650 | 22650 | 22550 | 2568 |
| 424 | 20240416 | 125200 | 2293385700 | 22600 | 22750 | 22750 | 22600 | 2652 |
| 425 | 20240416 | 125100 | 2233303600 | 22750 | 22750 | 22750 | 22750 | 3 |
| 426 | 20240416 | 125000 | 2233235350 | 22650 | 22700 | 22750 | 22650 | 28 |
| 427 | 20240416 | 124900 | 2232599150 | 22700 | 22700 | 22750 | 22700 | 58 |
| 428 | 20240416 | 124800 | 2231281850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 429 | 20240416 | 124700 | 2231281850 | 22700 | 22700 | 22700 | 22700 | 225 |
| 430 | 20240416 | 124600 | 2226174350 | 22700 | 22700 | 22700 | 22700 | 108 |
| 431 | 20240416 | 124500 | 2223722750 | 22700 | 22700 | 22700 | 22700 | 12 |
| 432 | 20240416 | 124400 | 2223450350 | 22700 | 22700 | 22700 | 22700 | 5 |
| 433 | 20240416 | 124300 | 2223336850 | 22700 | 22700 | 22700 | 22700 | 6 |
| 434 | 20240416 | 124200 | 2223200650 | 22650 | 22700 | 22700 | 22650 | 20 |
| 435 | 20240416 | 124100 | 2222747300 | 22700 | 22750 | 22750 | 22700 | 29 |
| 436 | 20240416 | 124000 | 2222088950 | 22700 | 22700 | 22700 | 22700 | 8 |
| 437 | 20240416 | 123900 | 2221907350 | 22650 | 22650 | 22650 | 22650 | 4 |
| 438 | 20240416 | 123800 | 2221816750 | 22700 | 22700 | 22800 | 22700 | 53 |
| 439 | 20240416 | 123700 | 2220612250 | 22800 | 22750 | 22800 | 22750 | 16 |
| 440 | 20240416 | 123600 | 2220247600 | 22750 | 22750 | 22750 | 22750 | 21 |
| 441 | 20240416 | 123500 | 2219769850 | 22700 | 22700 | 22700 | 22700 | 14 |
| 442 | 20240416 | 123400 | 2219452050 | 22750 | 22700 | 22750 | 22650 | 77 |
| 443 | 20240416 | 123300 | 2217704550 | 22700 | 22650 | 22700 | 22650 | 16 |
| 444 | 20240416 | 123200 | 2217341600 | 22650 | 22650 | 22650 | 22650 | 5 |
| 445 | 20240416 | 123100 | 2217228350 | 22700 | 22700 | 22700 | 22650 | 342 |
| 446 | 20240416 | 123000 | 2209465600 | 22650 | 22650 | 22650 | 22650 | 12 |
| 447 | 20240416 | 122900 | 2209193800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 448 | 20240416 | 122800 | 2209193800 | 22650 | 22650 | 22700 | 22650 | 16 |
| 449 | 20240416 | 122700 | 2208831350 | 22700 | 22700 | 22700 | 22650 | 20 |
| 450 | 20240416 | 122600 | 2208377550 | 22650 | 22650 | 22700 | 22650 | 12 |
| 451 | 20240416 | 122500 | 2208105700 | 22650 | 22700 | 22700 | 22650 | 18 |
| 452 | 20240416 | 122400 | 2207697300 | 22700 | 22650 | 22700 | 22650 | 27 |
| 453 | 20240416 | 122300 | 2207085700 | 22700 | 22700 | 22700 | 22700 | 443 |
| 454 | 20240416 | 122200 | 2197029600 | 22700 | 22700 | 22700 | 22700 | 25 |
| 455 | 20240416 | 122100 | 2196462100 | 22700 | 22750 | 22750 | 22700 | 326 |
| 456 | 20240416 | 122000 | 2189060850 | 22750 | 22750 | 22750 | 22750 | 0 |
| 457 | 20240416 | 121900 | 2189060850 | 22750 | 22800 | 22800 | 22750 | 20 |
| 458 | 20240416 | 121800 | 2188605050 | 22750 | 22750 | 22750 | 22750 | 152 |
| 459 | 20240416 | 121700 | 2185147050 | 22750 | 22750 | 22750 | 22750 | 78 |
| 460 | 20240416 | 121600 | 2183372550 | 22700 | 22750 | 22750 | 22700 | 74 |
| 461 | 20240416 | 121500 | 2181689250 | 22700 | 22700 | 22700 | 22700 | 9 |
| 462 | 20240416 | 121400 | 2181484950 | 22700 | 22700 | 22750 | 22700 | 168 |
| 463 | 20240416 | 121300 | 2177663650 | 22650 | 22650 | 22650 | 22650 | 4 |
| 464 | 20240416 | 121200 | 2177573050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 465 | 20240416 | 121100 | 2177573050 | 22650 | 22700 | 22750 | 22650 | 378 |
| 466 | 20240416 | 121000 | 2168981150 | 22700 | 22700 | 22700 | 22700 | 5 |
| 467 | 20240416 | 120900 | 2168867650 | 22700 | 22700 | 22700 | 22700 | 1 |
| 468 | 20240416 | 120800 | 2168844950 | 22850 | 22700 | 22850 | 22650 | 3423 |
| 469 | 20240416 | 120700 | 2091132400 | 22700 | 22650 | 22700 | 22600 | 38 |
| 470 | 20240416 | 120600 | 2090271650 | 22700 | 22700 | 22700 | 22700 | 62 |
| 471 | 20240416 | 120500 | 2088864250 | 22700 | 22700 | 22700 | 22600 | 2722 |
| 472 | 20240416 | 120400 | 2027111400 | 22700 | 22700 | 22700 | 22700 | 5 |
| 473 | 20240416 | 120300 | 2026997900 | 22700 | 22700 | 22700 | 22700 | 9 |
| 474 | 20240416 | 120200 | 2026793600 | 22700 | 22700 | 22700 | 22700 | 4 |
| 475 | 20240416 | 120100 | 2026702800 | 22700 | 22700 | 22700 | 22700 | 0 |
| 476 | 20240416 | 120000 | 2026702800 | 22700 | 22800 | 22800 | 22650 | 511 |
| 477 | 20240416 | 115900 | 2015089450 | 22800 | 22800 | 22800 | 22800 | 28 |
| 478 | 20240416 | 115800 | 2014451050 | 22800 | 22800 | 22800 | 22800 | 9 |
| 479 | 20240416 | 115700 | 2014245850 | 22700 | 22750 | 22800 | 22700 | 506 |
| 480 | 20240416 | 115600 | 2002720600 | 22750 | 22750 | 22750 | 22700 | 18 |
| 481 | 20240416 | 115500 | 2002311300 | 22750 | 22750 | 22750 | 22750 | 209 |
| 482 | 20240416 | 115400 | 1997556550 | 22750 | 22800 | 22800 | 22750 | 44 |
| 483 | 20240416 | 115300 | 1996553550 | 22800 | 22750 | 22800 | 22750 | 91 |
| 484 | 20240416 | 115200 | 1994478950 | 22750 | 22750 | 22750 | 22750 | 9 |
| 485 | 20240416 | 115100 | 1994274200 | 22750 | 22800 | 22800 | 22750 | 35 |
| 486 | 20240416 | 115000 | 1993477050 | 22800 | 22750 | 22800 | 22750 | 50 |
| 487 | 20240416 | 114900 | 1992337300 | 22750 | 22750 | 22750 | 22750 | 113 |
| 488 | 20240416 | 114800 | 1989766550 | 22800 | 22750 | 22800 | 22750 | 21 |
| 489 | 20240416 | 114700 | 1989288000 | 22750 | 22750 | 22750 | 22750 | 9 |
| 490 | 20240416 | 114600 | 1989083250 | 22750 | 22800 | 22800 | 22750 | 43 |
| 491 | 20240416 | 114500 | 1988103050 | 22800 | 22800 | 22800 | 22750 | 268 |
| 492 | 20240416 | 114400 | 1981993400 | 22800 | 22850 | 22850 | 22800 | 1438 |
| 493 | 20240416 | 114300 | 1949205450 | 22800 | 22800 | 22800 | 22800 | 14 |
| 494 | 20240416 | 114200 | 1948886250 | 22850 | 22800 | 22850 | 22800 | 57 |
| 495 | 20240416 | 114100 | 1947584500 | 22850 | 22700 | 22850 | 22700 | 59 |
| 496 | 20240416 | 114000 | 1946239700 | 22700 | 22700 | 22700 | 22700 | 9 |
| 497 | 20240416 | 113900 | 1946035400 | 22700 | 22700 | 22750 | 22700 | 420 |
| 498 | 20240416 | 113800 | 1936500850 | 22750 | 22750 | 22750 | 22750 | 2 |
| 499 | 20240416 | 113700 | 1936455350 | 22700 | 22800 | 22800 | 22700 | 96 |
| 500 | 20240416 | 113600 | 1934275550 | 22750 | 22750 | 22750 | 22750 | 170 |
| 501 | 20240416 | 113500 | 1930408050 | 22750 | 22800 | 22850 | 22750 | 1060 |
| 502 | 20240416 | 113400 | 1906245900 | 22850 | 22850 | 22850 | 22850 | 103 |
| 503 | 20240416 | 113300 | 1903892350 | 22850 | 22850 | 22850 | 22850 | 133 |
| 504 | 20240416 | 113200 | 1900853300 | 22850 | 22850 | 22850 | 22850 | 29 |
| 505 | 20240416 | 113100 | 1900190650 | 22850 | 22850 | 22850 | 22850 | 13 |
| 506 | 20240416 | 113000 | 1899893600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 507 | 20240416 | 112900 | 1899893600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 508 | 20240416 | 112800 | 1899893600 | 22850 | 22800 | 22850 | 22800 | 24 |
| 509 | 20240416 | 112700 | 1899345650 | 22800 | 22850 | 22850 | 22800 | 410 |
| 510 | 20240416 | 112600 | 1889984250 | 22850 | 22900 | 22900 | 22850 | 5 |
| 511 | 20240416 | 112500 | 1889869900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 512 | 20240416 | 112400 | 1889869900 | 22850 | 22850 | 22850 | 22850 | 9 |
| 513 | 20240416 | 112300 | 1889664250 | 22850 | 22850 | 22850 | 22850 | 281 |
| 514 | 20240416 | 112200 | 1883243400 | 22850 | 22900 | 22900 | 22850 | 784 |
| 515 | 20240416 | 112100 | 1865290150 | 22950 | 22900 | 22950 | 22900 | 18 |
| 516 | 20240416 | 112000 | 1864877450 | 22900 | 22900 | 22950 | 22900 | 74 |
| 517 | 20240416 | 111900 | 1863180350 | 22950 | 22950 | 22950 | 22950 | 11 |
| 518 | 20240416 | 111800 | 1862927900 | 22900 | 22900 | 22950 | 22900 | 473 |
| 519 | 20240416 | 111700 | 1852096000 | 22850 | 22850 | 22850 | 22850 | 182 |
| 520 | 20240416 | 111600 | 1847937300 | 22800 | 22800 | 22800 | 22800 | 372 |
| 521 | 20240416 | 111500 | 1839455700 | 22800 | 22750 | 22800 | 22750 | 182 |
| 522 | 20240416 | 111400 | 1835307200 | 22750 | 22750 | 22750 | 22750 | 137 |
| 523 | 20240416 | 111300 | 1832190450 | 22750 | 22750 | 22750 | 22750 | 17 |
| 524 | 20240416 | 111200 | 1831803700 | 22750 | 22750 | 22750 | 22750 | 47 |
| 525 | 20240416 | 111100 | 1830734450 | 22750 | 22750 | 22750 | 22750 | 369 |
| 526 | 20240416 | 111000 | 1822339700 | 22750 | 22700 | 22750 | 22700 | 532 |
| 527 | 20240416 | 110900 | 1810247250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 528 | 20240416 | 110800 | 1810247250 | 22700 | 22700 | 22700 | 22700 | 110 |
| 529 | 20240416 | 110700 | 1807750250 | 22600 | 22750 | 22750 | 22600 | 797 |
| 530 | 20240416 | 110600 | 1789680300 | 22750 | 22700 | 22750 | 22700 | 34 |
| 531 | 20240416 | 110500 | 1788907500 | 22700 | 22700 | 22700 | 22700 | 11 |
| 532 | 20240416 | 110400 | 1788657800 | 22700 | 22700 | 22700 | 22700 | 9 |
| 533 | 20240416 | 110300 | 1788453500 | 22700 | 22700 | 22700 | 22700 | 16 |
| 534 | 20240416 | 110200 | 1788090300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 535 | 20240416 | 110100 | 1788090300 | 22700 | 22650 | 22700 | 22650 | 450 |
| 536 | 20240416 | 110000 | 1777896750 | 22650 | 22750 | 22750 | 22650 | 675 |
| 537 | 20240416 | 105900 | 1762596650 | 22700 | 22700 | 22700 | 22700 | 12 |
| 538 | 20240416 | 105800 | 1762324250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 539 | 20240416 | 105700 | 1762324250 | 22700 | 22700 | 22750 | 22700 | 218 |
| 540 | 20240416 | 105600 | 1757375500 | 22750 | 22700 | 22750 | 22700 | 39 |
| 541 | 20240416 | 105500 | 1756488850 | 22750 | 22750 | 22750 | 22750 | 1 |
| 542 | 20240416 | 105400 | 1756466100 | 22700 | 22750 | 22750 | 22700 | 177 |
| 543 | 20240416 | 105300 | 1752447200 | 22750 | 22750 | 22800 | 22750 | 103 |
| 544 | 20240416 | 105200 | 1750102950 | 22750 | 22800 | 22800 | 22750 | 28 |
| 545 | 20240416 | 105100 | 1749465200 | 22800 | 22750 | 22800 | 22750 | 211 |
| 546 | 20240416 | 105000 | 1744664650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 547 | 20240416 | 104900 | 1744664650 | 22750 | 22750 | 22750 | 22750 | 20 |
| 548 | 20240416 | 104800 | 1744209650 | 22800 | 22800 | 22800 | 22800 | 1 |
| 549 | 20240416 | 104700 | 1744186850 | 22700 | 22750 | 22750 | 22700 | 231 |
| 550 | 20240416 | 104600 | 1738936450 | 22750 | 22750 | 22750 | 22700 | 364 |
| 551 | 20240416 | 104500 | 1730657850 | 22700 | 22700 | 22700 | 22650 | 92 |
| 552 | 20240416 | 104400 | 1728569900 | 22700 | 22700 | 22700 | 22700 | 873 |
| 553 | 20240416 | 104300 | 1708752800 | 22700 | 22700 | 22700 | 22700 | 60 |
| 554 | 20240416 | 104200 | 1707390800 | 22700 | 22700 | 22700 | 22700 | 31 |
| 555 | 20240416 | 104100 | 1706687100 | 22750 | 22700 | 22750 | 22700 | 19 |
| 556 | 20240416 | 104000 | 1706255350 | 22700 | 22700 | 22700 | 22700 | 162 |
| 557 | 20240416 | 103900 | 1702577950 | 22750 | 22750 | 22750 | 22750 | 15 |
| 558 | 20240416 | 103800 | 1702236700 | 22750 | 22750 | 22750 | 22700 | 221 |
| 559 | 20240416 | 103700 | 1697219600 | 22750 | 22750 | 22750 | 22750 | 59 |
| 560 | 20240416 | 103600 | 1695877350 | 22750 | 22750 | 22750 | 22750 | 70 |
| 561 | 20240416 | 103500 | 1694284850 | 22800 | 22800 | 22800 | 22800 | 100 |
| 562 | 20240416 | 103400 | 1692004850 | 22750 | 22750 | 22750 | 22750 | 12 |
| 563 | 20240416 | 103300 | 1691731850 | 22800 | 22700 | 22800 | 22700 | 625 |
| 564 | 20240416 | 103200 | 1677541350 | 22750 | 22750 | 22750 | 22750 | 50 |
| 565 | 20240416 | 103100 | 1676403850 | 22750 | 22750 | 22750 | 22750 | 216 |
| 566 | 20240416 | 103000 | 1671489850 | 22800 | 22750 | 22800 | 22750 | 110 |
| 567 | 20240416 | 102900 | 1668986850 | 22750 | 22750 | 22750 | 22750 | 9 |
| 568 | 20240416 | 102800 | 1668782100 | 22750 | 22750 | 22750 | 22750 | 300 |
| 569 | 20240416 | 102700 | 1661957100 | 22750 | 22750 | 22800 | 22700 | 469 |
| 570 | 20240416 | 102600 | 1651300850 | 22800 | 22750 | 22800 | 22750 | 339 |
| 571 | 20240416 | 102500 | 1643572100 | 22800 | 22750 | 22800 | 22750 | 126 |
| 572 | 20240416 | 102400 | 1640705350 | 22700 | 22750 | 22750 | 22700 | 29 |
| 573 | 20240416 | 102300 | 1640045750 | 22700 | 22700 | 22700 | 22700 | 400 |
| 574 | 20240416 | 102200 | 1630965750 | 22700 | 22700 | 22750 | 22700 | 804 |
| 575 | 20240416 | 102100 | 1612712350 | 22650 | 22800 | 22850 | 22650 | 677 |
| 576 | 20240416 | 102000 | 1597305200 | 22850 | 22800 | 22850 | 22800 | 21 |
| 577 | 20240416 | 101900 | 1596826150 | 22850 | 22850 | 22850 | 22850 | 106 |
| 578 | 20240416 | 101800 | 1594404050 | 22800 | 22850 | 22850 | 22800 | 294 |
| 579 | 20240416 | 101700 | 1587699850 | 22900 | 22800 | 22900 | 22800 | 36 |
| 580 | 20240416 | 101600 | 1586875550 | 22800 | 22950 | 22950 | 22800 | 2484 |
| 581 | 20240416 | 101500 | 1530219650 | 22900 | 22950 | 22950 | 22900 | 180 |
| 582 | 20240416 | 101400 | 1526090600 | 22850 | 22900 | 22950 | 22850 | 15 |
| 583 | 20240416 | 101300 | 1525747200 | 22900 | 22900 | 22900 | 22850 | 222 |
| 584 | 20240416 | 101200 | 1520673850 | 22850 | 22900 | 22950 | 22850 | 1162 |
| 585 | 20240416 | 101100 | 1494050200 | 22900 | 22800 | 22900 | 22800 | 1152 |
| 586 | 20240416 | 101000 | 1467777900 | 22800 | 22800 | 22850 | 22800 | 155 |
| 587 | 20240416 | 100900 | 1464237250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 588 | 20240416 | 100800 | 1464237250 | 22850 | 22850 | 22850 | 22850 | 118 |
| 589 | 20240416 | 100700 | 1461540950 | 22850 | 22850 | 22850 | 22850 | 90 |
| 590 | 20240416 | 100600 | 1459484450 | 22800 | 22800 | 22800 | 22800 | 237 |
| 591 | 20240416 | 100500 | 1454080850 | 22850 | 22850 | 22850 | 22850 | 66 |
| 592 | 20240416 | 100400 | 1452572750 | 22800 | 22850 | 22850 | 22800 | 503 |
| 593 | 20240416 | 100300 | 1441104250 | 22800 | 22850 | 22900 | 22700 | 5295 |
| 594 | 20240416 | 100200 | 1320718550 | 22850 | 22900 | 22900 | 22750 | 1548 |
| 595 | 20240416 | 100100 | 1285323650 | 22900 | 22900 | 22900 | 22900 | 312 |
| 596 | 20240416 | 100000 | 1278178850 | 22950 | 22900 | 22950 | 22900 | 134 |
| 597 | 20240416 | 095900 | 1275109750 | 22850 | 23000 | 23000 | 22850 | 4902 |
| 598 | 20240416 | 095800 | 1163014800 | 23000 | 23000 | 23000 | 23000 | 604 |
| 599 | 20240416 | 095700 | 1149122800 | 23000 | 23050 | 23050 | 23000 | 442 |
| 600 | 20240416 | 095600 | 1138956750 | 23050 | 23100 | 23100 | 23050 | 531 |
| 601 | 20240416 | 095500 | 1126716800 | 23050 | 23050 | 23100 | 23050 | 47 |
| 602 | 20240416 | 095400 | 1125632000 | 23050 | 23100 | 23100 | 23050 | 111 |
| 603 | 20240416 | 095300 | 1123068450 | 23050 | 23100 | 23100 | 23050 | 147 |
| 604 | 20240416 | 095200 | 1119672800 | 23150 | 23100 | 23150 | 23100 | 25 |
| 605 | 20240416 | 095100 | 1119095200 | 23100 | 23100 | 23100 | 23100 | 9 |
| 606 | 20240416 | 095000 | 1118887300 | 23150 | 23100 | 23150 | 23100 | 150 |
| 607 | 20240416 | 094900 | 1115415550 | 23150 | 23100 | 23150 | 23100 | 155 |
| 608 | 20240416 | 094800 | 1111830050 | 23100 | 23000 | 23100 | 23000 | 141 |
| 609 | 20240416 | 094700 | 1108573650 | 23000 | 23000 | 23100 | 23000 | 240 |
| 610 | 20240416 | 094600 | 1103036350 | 23050 | 23150 | 23150 | 23050 | 345 |
| 611 | 20240416 | 094500 | 1095075950 | 23150 | 23200 | 23200 | 23150 | 180 |
| 612 | 20240416 | 094400 | 1090907450 | 23200 | 23200 | 23250 | 23200 | 59 |
| 613 | 20240416 | 094300 | 1089537650 | 23250 | 23300 | 23300 | 23150 | 206 |
| 614 | 20240416 | 094200 | 1084755200 | 23250 | 23250 | 23250 | 23250 | 194 |
| 615 | 20240416 | 094100 | 1080244700 | 23250 | 23250 | 23300 | 23250 | 214 |
| 616 | 20240416 | 094000 | 1075268600 | 23250 | 23200 | 23250 | 23200 | 26 |
| 617 | 20240416 | 093900 | 1074665350 | 23150 | 23100 | 23150 | 23050 | 258 |
| 618 | 20240416 | 093800 | 1068703950 | 23100 | 23000 | 23100 | 22950 | 905 |
| 619 | 20240416 | 093700 | 1047868200 | 23000 | 23000 | 23000 | 22950 | 5323 |
| 620 | 20240416 | 093600 | 925449750 | 23050 | 23100 | 23150 | 23050 | 2157 |
| 621 | 20240416 | 093500 | 875724700 | 23050 | 23200 | 23200 | 23000 | 6721 |
| 622 | 20240416 | 093400 | 720442350 | 23250 | 23200 | 23250 | 23200 | 185 |
| 623 | 20240416 | 093300 | 716150100 | 23250 | 23250 | 23250 | 23250 | 329 |
| 624 | 20240416 | 093200 | 708500850 | 23300 | 23300 | 23300 | 23300 | 76 |
| 625 | 20240416 | 093100 | 706730050 | 23350 | 23250 | 23350 | 23250 | 363 |
| 626 | 20240416 | 093000 | 698287050 | 23200 | 23250 | 23350 | 23200 | 2391 |
| 627 | 20240416 | 092900 | 642694650 | 23200 | 23250 | 23300 | 23150 | 2856 |
| 628 | 20240416 | 092800 | 576333350 | 23250 | 23450 | 23450 | 23250 | 3177 |
| 629 | 20240416 | 092700 | 502407950 | 23450 | 23200 | 23450 | 23200 | 4685 |
| 630 | 20240416 | 092600 | 393491900 | 23200 | 23300 | 23300 | 23200 | 806 |
| 631 | 20240416 | 092500 | 374762350 | 23300 | 23350 | 23450 | 23300 | 1594 |
| 632 | 20240416 | 092400 | 337603800 | 23300 | 23400 | 23600 | 23250 | 1349 |
| 633 | 20240416 | 092300 | 306159150 | 23450 | 23450 | 23550 | 23450 | 1080 |
| 634 | 20240416 | 092200 | 280817150 | 23450 | 23600 | 23600 | 23450 | 1800 |
| 635 | 20240416 | 092100 | 238489050 | 23600 | 23700 | 23700 | 23500 | 1008 |
| 636 | 20240416 | 092000 | 214784700 | 23700 | 23700 | 23700 | 23700 | 24 |
| 637 | 20240416 | 091900 | 214215900 | 23600 | 23600 | 23650 | 23550 | 1344 |
| 638 | 20240416 | 091800 | 182438200 | 23450 | 23450 | 23450 | 23450 | 59 |
| 639 | 20240416 | 091700 | 181054650 | 23450 | 23450 | 23450 | 23450 | 88 |
| 640 | 20240416 | 091600 | 178991050 | 23450 | 23450 | 23600 | 23400 | 681 |
| 641 | 20240416 | 091500 | 163022450 | 23550 | 23650 | 23650 | 23450 | 1214 |
| 642 | 20240416 | 091400 | 134447750 | 23700 | 23700 | 23750 | 23700 | 436 |
| 643 | 20240416 | 091300 | 124114500 | 23700 | 23800 | 23800 | 23700 | 935 |
| 644 | 20240416 | 091200 | 101877450 | 23800 | 23850 | 23850 | 23800 | 115 |
| 645 | 20240416 | 091100 | 99134850 | 23850 | 23850 | 23850 | 23800 | 203 |
| 646 | 20240416 | 091000 | 94301000 | 23850 | 23850 | 23850 | 23800 | 207 |
| 647 | 20240416 | 090900 | 89364100 | 23850 | 23950 | 23950 | 23850 | 991 |
| 648 | 20240416 | 090800 | 65681150 | 23900 | 23950 | 23950 | 23900 | 450 |
| 649 | 20240416 | 090700 | 54925900 | 23900 | 23900 | 23900 | 23900 | 506 |
| 650 | 20240416 | 090600 | 42832500 | 23900 | 23950 | 24000 | 23900 | 129 |
| 651 | 20240416 | 090500 | 39741350 | 24000 | 23950 | 24000 | 23950 | 45 |
| 652 | 20240416 | 090400 | 38662750 | 23950 | 23950 | 24000 | 23850 | 142 |
| 653 | 20240416 | 090300 | 35261900 | 23950 | 23950 | 23950 | 23950 | 64 |
| 654 | 20240416 | 090200 | 33729100 | 23950 | 23850 | 23950 | 23850 | 151 |
| 655 | 20240416 | 090100 | 30122050 | 23850 | 23850 | 23850 | 23850 | 254 |
| 656 | 20240416 | 090000 | 24064150 | 23850 | 23800 | 23850 | 23800 | 1011 |