36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240417 | 202300 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 7371 |
| 3 | 20240417 | 202200 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 4 | 20240417 | 202100 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 5 | 20240417 | 202000 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 6 | 20240417 | 201900 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 7 | 20240417 | 201800 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 8 | 20240417 | 201700 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 9 | 20240417 | 201600 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 10 | 20240417 | 201500 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 11 | 20240417 | 201400 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 12 | 20240417 | 201300 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 13 | 20240417 | 201200 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 14 | 20240417 | 201100 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 15 | 20240417 | 201000 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 16 | 20240417 | 200900 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 17 | 20240417 | 200800 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 18 | 20240417 | 200700 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 19 | 20240417 | 200600 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 20 | 20240417 | 200500 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 21 | 20240417 | 200400 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 22 | 20240417 | 200300 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 23 | 20240417 | 200200 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 24 | 20240417 | 200100 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 25 | 20240417 | 200000 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 26 | 20240417 | 195900 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 27 | 20240417 | 195800 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 28 | 20240417 | 195700 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 29 | 20240417 | 195600 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 30 | 20240417 | 195500 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 31 | 20240417 | 195400 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 32 | 20240417 | 195300 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 7371 |
| 33 | 20240417 | 195200 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 34 | 20240417 | 195100 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 35 | 20240417 | 195000 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 36 | 20240417 | 194900 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 37 | 20240417 | 194800 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 38 | 20240417 | 194700 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 39 | 20240417 | 194600 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 40 | 20240417 | 194500 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 41 | 20240417 | 194400 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 42 | 20240417 | 194300 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 43 | 20240417 | 194200 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 44 | 20240417 | 194100 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 45 | 20240417 | 194000 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 46 | 20240417 | 193900 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 47 | 20240417 | 193800 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 48 | 20240417 | 193700 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 49 | 20240417 | 193600 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 50 | 20240417 | 193500 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 51 | 20240417 | 193400 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 52 | 20240417 | 193300 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 53 | 20240417 | 193200 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 54 | 20240417 | 193100 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 55 | 20240417 | 193000 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 56 | 20240417 | 192900 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 57 | 20240417 | 192800 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 58 | 20240417 | 192700 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 59 | 20240417 | 192600 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 60 | 20240417 | 192500 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 61 | 20240417 | 192400 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 62 | 20240417 | 192300 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 7371 |
| 63 | 20240417 | 192200 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 64 | 20240417 | 192100 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 65 | 20240417 | 192000 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 66 | 20240417 | 191900 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 67 | 20240417 | 191800 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 68 | 20240417 | 191700 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 69 | 20240417 | 191600 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 70 | 20240417 | 191500 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 71 | 20240417 | 191400 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 72 | 20240417 | 191300 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 73 | 20240417 | 191200 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 74 | 20240417 | 191100 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 75 | 20240417 | 191000 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 76 | 20240417 | 190900 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 77 | 20240417 | 190800 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 78 | 20240417 | 190700 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 79 | 20240417 | 190600 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 80 | 20240417 | 190500 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 81 | 20240417 | 190400 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 82 | 20240417 | 190300 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 83 | 20240417 | 190200 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 84 | 20240417 | 190100 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 85 | 20240417 | 190000 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 86 | 20240417 | 185900 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 87 | 20240417 | 185800 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 88 | 20240417 | 185700 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 89 | 20240417 | 185600 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 90 | 20240417 | 185500 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 91 | 20240417 | 185400 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 92 | 20240417 | 185300 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 7371 |
| 93 | 20240417 | 185200 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 94 | 20240417 | 185100 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 95 | 20240417 | 185000 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 96 | 20240417 | 184900 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 97 | 20240417 | 184800 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 98 | 20240417 | 184700 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 99 | 20240417 | 184600 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 100 | 20240417 | 184500 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 101 | 20240417 | 184400 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 102 | 20240417 | 184300 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 103 | 20240417 | 184200 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 104 | 20240417 | 184100 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 105 | 20240417 | 184000 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 106 | 20240417 | 183900 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 107 | 20240417 | 183800 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 108 | 20240417 | 183700 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 109 | 20240417 | 183600 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 110 | 20240417 | 183500 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 111 | 20240417 | 183400 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 112 | 20240417 | 183300 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 113 | 20240417 | 183200 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 114 | 20240417 | 183100 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 115 | 20240417 | 183000 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 116 | 20240417 | 182900 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 117 | 20240417 | 182800 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 118 | 20240417 | 182700 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 119 | 20240417 | 182600 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 120 | 20240417 | 182500 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 121 | 20240417 | 182400 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 122 | 20240417 | 182300 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 7371 |
| 123 | 20240417 | 182200 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 124 | 20240417 | 182100 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 125 | 20240417 | 182000 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 126 | 20240417 | 181900 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 127 | 20240417 | 181800 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 128 | 20240417 | 181700 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 129 | 20240417 | 181600 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 130 | 20240417 | 181500 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 131 | 20240417 | 181400 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 132 | 20240417 | 181300 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 133 | 20240417 | 181200 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 134 | 20240417 | 181100 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 135 | 20240417 | 181000 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 136 | 20240417 | 180900 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 137 | 20240417 | 180800 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 138 | 20240417 | 180700 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 139 | 20240417 | 180600 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 140 | 20240417 | 180500 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 141 | 20240417 | 180400 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 142 | 20240417 | 180300 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 143 | 20240417 | 180200 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 144 | 20240417 | 180100 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 145 | 20240417 | 180000 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 146 | 20240417 | 175900 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 147 | 20240417 | 175800 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 148 | 20240417 | 175700 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 149 | 20240417 | 175600 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 150 | 20240417 | 175500 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 151 | 20240417 | 175400 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 152 | 20240417 | 175300 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 7371 |
| 153 | 20240417 | 175200 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 154 | 20240417 | 175100 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 155 | 20240417 | 175000 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 156 | 20240417 | 174900 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 157 | 20240417 | 174800 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 158 | 20240417 | 174700 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 159 | 20240417 | 174600 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 160 | 20240417 | 174500 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 161 | 20240417 | 174400 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 162 | 20240417 | 174300 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 163 | 20240417 | 174200 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 164 | 20240417 | 174100 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 165 | 20240417 | 174000 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 166 | 20240417 | 173900 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 167 | 20240417 | 173800 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 168 | 20240417 | 173700 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 169 | 20240417 | 173600 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 170 | 20240417 | 173500 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 171 | 20240417 | 173400 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 172 | 20240417 | 173300 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 173 | 20240417 | 173200 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 174 | 20240417 | 173100 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 175 | 20240417 | 173000 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 176 | 20240417 | 172900 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 177 | 20240417 | 172800 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 178 | 20240417 | 172700 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 179 | 20240417 | 172600 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 180 | 20240417 | 172500 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 181 | 20240417 | 172400 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 182 | 20240417 | 172300 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 7371 |
| 183 | 20240417 | 172200 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 184 | 20240417 | 172100 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 185 | 20240417 | 172000 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 186 | 20240417 | 171900 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 187 | 20240417 | 171800 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 188 | 20240417 | 171700 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 189 | 20240417 | 171600 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 190 | 20240417 | 171500 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 191 | 20240417 | 171400 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 192 | 20240417 | 171300 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 193 | 20240417 | 171200 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 194 | 20240417 | 171100 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 195 | 20240417 | 171000 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 196 | 20240417 | 170900 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 197 | 20240417 | 170800 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 198 | 20240417 | 170700 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 199 | 20240417 | 170600 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 200 | 20240417 | 170500 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 201 | 20240417 | 170400 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 202 | 20240417 | 170300 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 203 | 20240417 | 170200 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 204 | 20240417 | 170100 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 205 | 20240417 | 170000 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 206 | 20240417 | 165900 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 207 | 20240417 | 165800 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 208 | 20240417 | 165700 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 209 | 20240417 | 165600 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 210 | 20240417 | 165500 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 211 | 20240417 | 165400 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 212 | 20240417 | 165300 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 7371 |
| 213 | 20240417 | 165200 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 214 | 20240417 | 165100 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 215 | 20240417 | 165000 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 216 | 20240417 | 164900 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 217 | 20240417 | 164800 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 218 | 20240417 | 164700 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 219 | 20240417 | 164600 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 220 | 20240417 | 164500 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 221 | 20240417 | 164400 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 222 | 20240417 | 164300 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 223 | 20240417 | 164200 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 224 | 20240417 | 164100 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 225 | 20240417 | 164000 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 226 | 20240417 | 163900 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 227 | 20240417 | 163800 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 228 | 20240417 | 163700 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 229 | 20240417 | 163600 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 230 | 20240417 | 163500 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 231 | 20240417 | 163400 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 232 | 20240417 | 163300 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 233 | 20240417 | 163200 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 234 | 20240417 | 163100 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 235 | 20240417 | 163000 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 236 | 20240417 | 162900 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 237 | 20240417 | 162800 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 238 | 20240417 | 162700 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 239 | 20240417 | 162600 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 240 | 20240417 | 162500 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 241 | 20240417 | 162400 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 242 | 20240417 | 162300 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 7371 |
| 243 | 20240417 | 162200 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 244 | 20240417 | 162100 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 245 | 20240417 | 162000 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 246 | 20240417 | 161900 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 247 | 20240417 | 161800 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 248 | 20240417 | 161700 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 249 | 20240417 | 161600 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 250 | 20240417 | 161500 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 251 | 20240417 | 161400 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 252 | 20240417 | 161300 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 253 | 20240417 | 161200 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 254 | 20240417 | 161100 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 255 | 20240417 | 161000 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 256 | 20240417 | 160900 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 257 | 20240417 | 160800 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 258 | 20240417 | 160700 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 259 | 20240417 | 160600 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 260 | 20240417 | 160500 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 261 | 20240417 | 160400 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 262 | 20240417 | 160300 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 263 | 20240417 | 160200 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 264 | 20240417 | 160100 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 265 | 20240417 | 160000 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 266 | 20240417 | 155900 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 267 | 20240417 | 155800 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 268 | 20240417 | 155700 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 269 | 20240417 | 155600 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 270 | 20240417 | 155500 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 271 | 20240417 | 155400 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 272 | 20240417 | 155300 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 7371 |
| 273 | 20240417 | 155200 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 274 | 20240417 | 155100 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 275 | 20240417 | 155000 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 276 | 20240417 | 154900 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 277 | 20240417 | 154800 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 278 | 20240417 | 154700 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 279 | 20240417 | 154600 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 280 | 20240417 | 154500 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 281 | 20240417 | 154400 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 282 | 20240417 | 154300 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 283 | 20240417 | 154200 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 284 | 20240417 | 154100 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 285 | 20240417 | 154000 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 286 | 20240417 | 153900 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 287 | 20240417 | 153800 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 288 | 20240417 | 153700 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 289 | 20240417 | 153600 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 290 | 20240417 | 153500 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 291 | 20240417 | 153400 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 292 | 20240417 | 153300 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 293 | 20240417 | 153200 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 294 | 20240417 | 153100 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 295 | 20240417 | 153000 | 7543416100 | 21950 | 21950 | 21950 | 21950 | 7371 |
| 296 | 20240417 | 152900 | 7381622650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 297 | 20240417 | 152800 | 7381622650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 298 | 20240417 | 152700 | 7381622650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 299 | 20240417 | 152600 | 7381622650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 300 | 20240417 | 152500 | 7381622650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 301 | 20240417 | 152400 | 7381622650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 302 | 20240417 | 152300 | 7381622650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 303 | 20240417 | 152200 | 7381622650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 304 | 20240417 | 152100 | 7381622650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 305 | 20240417 | 152000 | 7381622650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 306 | 20240417 | 151900 | 7381622650 | 22050 | 21950 | 22050 | 21950 | 2527 |
| 307 | 20240417 | 151800 | 7326029200 | 22000 | 22000 | 22050 | 21950 | 1039 |
| 308 | 20240417 | 151700 | 7303170350 | 22000 | 22000 | 22050 | 22000 | 1020 |
| 309 | 20240417 | 151600 | 7280726850 | 22050 | 22050 | 22050 | 22050 | 2071 |
| 310 | 20240417 | 151500 | 7235061300 | 22000 | 22000 | 22050 | 22000 | 1830 |
| 311 | 20240417 | 151400 | 7194801250 | 22000 | 22050 | 22100 | 22000 | 1198 |
| 312 | 20240417 | 151300 | 7168434250 | 22050 | 22000 | 22050 | 22000 | 2821 |
| 313 | 20240417 | 151200 | 7106304400 | 22000 | 22000 | 22000 | 21950 | 1702 |
| 314 | 20240417 | 151100 | 7068863250 | 22000 | 22050 | 22050 | 22000 | 9004 |
| 315 | 20240417 | 151000 | 6870678750 | 22050 | 22050 | 22100 | 22050 | 1137 |
| 316 | 20240417 | 150900 | 6845599350 | 22050 | 22100 | 22100 | 22050 | 982 |
| 317 | 20240417 | 150800 | 6823941000 | 22100 | 22100 | 22100 | 22050 | 2476 |
| 318 | 20240417 | 150700 | 6769336000 | 22100 | 22150 | 22150 | 22100 | 1132 |
| 319 | 20240417 | 150600 | 6744318700 | 22200 | 22150 | 22200 | 22100 | 5764 |
| 320 | 20240417 | 150500 | 6616871200 | 22150 | 22200 | 22200 | 22150 | 101 |
| 321 | 20240417 | 150400 | 6614634000 | 22150 | 22200 | 22200 | 22150 | 3361 |
| 322 | 20240417 | 150300 | 6540187300 | 22200 | 22200 | 22250 | 22150 | 232 |
| 323 | 20240417 | 150200 | 6535040450 | 22250 | 22250 | 22250 | 22250 | 101 |
| 324 | 20240417 | 150100 | 6532793200 | 22200 | 22200 | 22200 | 22200 | 101 |
| 325 | 20240417 | 150000 | 6530551000 | 22150 | 22200 | 22250 | 22150 | 210 |
| 326 | 20240417 | 145900 | 6525890600 | 22200 | 22200 | 22200 | 22200 | 174 |
| 327 | 20240417 | 145800 | 6522027800 | 22200 | 22200 | 22200 | 22200 | 7 |
| 328 | 20240417 | 145700 | 6521872400 | 22150 | 22200 | 22200 | 22150 | 824 |
| 329 | 20240417 | 145600 | 6503593850 | 22200 | 22200 | 22200 | 22200 | 504 |
| 330 | 20240417 | 145500 | 6492405050 | 22200 | 22250 | 22250 | 22200 | 583 |
| 331 | 20240417 | 145400 | 6479457200 | 22150 | 22200 | 22250 | 22150 | 192 |
| 332 | 20240417 | 145300 | 6475201250 | 22250 | 22200 | 22250 | 22200 | 1023 |
| 333 | 20240417 | 145200 | 6452490600 | 22200 | 22200 | 22250 | 22200 | 265 |
| 334 | 20240417 | 145100 | 6446605100 | 22200 | 22250 | 22250 | 22200 | 263 |
| 335 | 20240417 | 145000 | 6440765500 | 22250 | 22200 | 22250 | 22200 | 473 |
| 336 | 20240417 | 144900 | 6430256250 | 22200 | 22250 | 22300 | 22200 | 254 |
| 337 | 20240417 | 144800 | 6424604900 | 22200 | 22250 | 22250 | 22200 | 141 |
| 338 | 20240417 | 144700 | 6421472650 | 22250 | 22250 | 22250 | 22250 | 196 |
| 339 | 20240417 | 144600 | 6417111650 | 22250 | 22250 | 22250 | 22250 | 1030 |
| 340 | 20240417 | 144500 | 6394194150 | 22200 | 22250 | 22250 | 22200 | 588 |
| 341 | 20240417 | 144400 | 6381140250 | 22250 | 22200 | 22250 | 22200 | 244 |
| 342 | 20240417 | 144300 | 6375723400 | 22200 | 22200 | 22200 | 22150 | 277 |
| 343 | 20240417 | 144200 | 6369575700 | 22150 | 22200 | 22200 | 22150 | 388 |
| 344 | 20240417 | 144100 | 6360968650 | 22250 | 22250 | 22250 | 22250 | 20 |
| 345 | 20240417 | 144000 | 6360523650 | 22250 | 22250 | 22250 | 22200 | 17 |
| 346 | 20240417 | 143900 | 6360145450 | 22250 | 22250 | 22250 | 22200 | 258 |
| 347 | 20240417 | 143800 | 6354411500 | 22250 | 22250 | 22250 | 22250 | 710 |
| 348 | 20240417 | 143700 | 6338614000 | 22250 | 22200 | 22250 | 22200 | 56 |
| 349 | 20240417 | 143600 | 6337368200 | 22150 | 22200 | 22200 | 22150 | 875 |
| 350 | 20240417 | 143500 | 6317950850 | 22200 | 22250 | 22250 | 22200 | 82 |
| 351 | 20240417 | 143400 | 6316129700 | 22250 | 22300 | 22300 | 22250 | 11 |
| 352 | 20240417 | 143300 | 6315884900 | 22200 | 22200 | 22300 | 22200 | 2842 |
| 353 | 20240417 | 143200 | 6252592300 | 22200 | 22300 | 22300 | 22200 | 64 |
| 354 | 20240417 | 143100 | 6251171050 | 22300 | 22200 | 22300 | 22200 | 262 |
| 355 | 20240417 | 143000 | 6245354550 | 22200 | 22250 | 22250 | 22200 | 161 |
| 356 | 20240417 | 142900 | 6241779800 | 22300 | 22300 | 22300 | 22250 | 43 |
| 357 | 20240417 | 142800 | 6240822950 | 22250 | 22300 | 22300 | 22250 | 1127 |
| 358 | 20240417 | 142700 | 6215740850 | 22350 | 22350 | 22350 | 22300 | 1321 |
| 359 | 20240417 | 142600 | 6186282300 | 22350 | 22300 | 22350 | 22300 | 759 |
| 360 | 20240417 | 142500 | 6169356300 | 22300 | 22300 | 22300 | 22300 | 13 |
| 361 | 20240417 | 142400 | 6169066400 | 22300 | 22250 | 22300 | 22200 | 268 |
| 362 | 20240417 | 142300 | 6163100600 | 22300 | 22250 | 22300 | 22250 | 7 |
| 363 | 20240417 | 142200 | 6162944800 | 22250 | 22250 | 22250 | 22200 | 14 |
| 364 | 20240417 | 142100 | 6162633800 | 22150 | 22150 | 22150 | 22100 | 689 |
| 365 | 20240417 | 142000 | 6147395150 | 22150 | 22300 | 22300 | 22150 | 4097 |
| 366 | 20240417 | 141900 | 6056620900 | 22300 | 22200 | 22300 | 22200 | 502 |
| 367 | 20240417 | 141800 | 6045476400 | 22200 | 22300 | 22300 | 22200 | 142 |
| 368 | 20240417 | 141700 | 6042323100 | 22200 | 22200 | 22200 | 22200 | 366 |
| 369 | 20240417 | 141600 | 6034197900 | 22200 | 22200 | 22200 | 22200 | 295 |
| 370 | 20240417 | 141500 | 6027648900 | 22200 | 22200 | 22300 | 22200 | 595 |
| 371 | 20240417 | 141400 | 6014439800 | 22150 | 22150 | 22200 | 22150 | 115 |
| 372 | 20240417 | 141300 | 6011892500 | 22200 | 22200 | 22200 | 22200 | 29 |
| 373 | 20240417 | 141200 | 6011248700 | 22150 | 22200 | 22200 | 22150 | 1417 |
| 374 | 20240417 | 141100 | 5979799200 | 22250 | 22250 | 22250 | 22250 | 22 |
| 375 | 20240417 | 141000 | 5979309700 | 22300 | 22300 | 22350 | 22300 | 36 |
| 376 | 20240417 | 140900 | 5978506850 | 22300 | 22300 | 22350 | 22200 | 858 |
| 377 | 20240417 | 140800 | 5959406400 | 22300 | 22350 | 22350 | 22300 | 218 |
| 378 | 20240417 | 140700 | 5954544500 | 22350 | 22300 | 22350 | 22300 | 262 |
| 379 | 20240417 | 140600 | 5948701850 | 22350 | 22350 | 22350 | 22250 | 2436 |
| 380 | 20240417 | 140500 | 5894477650 | 22300 | 22250 | 22300 | 22250 | 883 |
| 381 | 20240417 | 140400 | 5874791950 | 22300 | 22300 | 22300 | 22300 | 10 |
| 382 | 20240417 | 140300 | 5874568950 | 22300 | 22300 | 22300 | 22200 | 346 |
| 383 | 20240417 | 140200 | 5866881650 | 22250 | 22250 | 22250 | 22250 | 452 |
| 384 | 20240417 | 140100 | 5856824650 | 22250 | 22200 | 22250 | 22200 | 170 |
| 385 | 20240417 | 140000 | 5853049400 | 22200 | 22250 | 22250 | 22200 | 33 |
| 386 | 20240417 | 135900 | 5852316650 | 22200 | 22200 | 22200 | 22200 | 303 |
| 387 | 20240417 | 135800 | 5845590050 | 22250 | 22250 | 22250 | 22250 | 345 |
| 388 | 20240417 | 135700 | 5837913800 | 22250 | 22200 | 22250 | 22200 | 161 |
| 389 | 20240417 | 135600 | 5834339550 | 22200 | 22200 | 22250 | 22200 | 842 |
| 390 | 20240417 | 135500 | 5815647050 | 22200 | 22250 | 22250 | 22200 | 616 |
| 391 | 20240417 | 135400 | 5801961050 | 22250 | 22250 | 22250 | 22200 | 143 |
| 392 | 20240417 | 135300 | 5798786200 | 22250 | 22250 | 22250 | 22250 | 2 |
| 393 | 20240417 | 135200 | 5798741700 | 22200 | 22200 | 22200 | 22200 | 306 |
| 394 | 20240417 | 135100 | 5791948500 | 22200 | 22250 | 22250 | 22200 | 183 |
| 395 | 20240417 | 135000 | 5787883650 | 22250 | 22250 | 22250 | 22250 | 2 |
| 396 | 20240417 | 134900 | 5787839150 | 22200 | 22250 | 22250 | 22200 | 10 |
| 397 | 20240417 | 134800 | 5787617100 | 22200 | 22200 | 22200 | 22150 | 604 |
| 398 | 20240417 | 134700 | 5774213750 | 22150 | 22200 | 22200 | 22150 | 367 |
| 399 | 20240417 | 134600 | 5766071850 | 22200 | 22200 | 22200 | 22200 | 130 |
| 400 | 20240417 | 134500 | 5763185850 | 22200 | 22200 | 22200 | 22150 | 228 |
| 401 | 20240417 | 134400 | 5758131150 | 22200 | 22200 | 22200 | 22150 | 383 |
| 402 | 20240417 | 134300 | 5749633550 | 22200 | 22250 | 22250 | 22200 | 23 |
| 403 | 20240417 | 134200 | 5749122000 | 22200 | 22250 | 22250 | 22200 | 388 |
| 404 | 20240417 | 134100 | 5740506450 | 22250 | 22250 | 22250 | 22250 | 40 |
| 405 | 20240417 | 134000 | 5739616450 | 22250 | 22250 | 22250 | 22250 | 4 |
| 406 | 20240417 | 133900 | 5739527450 | 22200 | 22250 | 22250 | 22200 | 142 |
| 407 | 20240417 | 133800 | 5736374900 | 22250 | 22250 | 22250 | 22250 | 5 |
| 408 | 20240417 | 133700 | 5736263650 | 22250 | 22250 | 22250 | 22250 | 85 |
| 409 | 20240417 | 133600 | 5734372400 | 22250 | 22200 | 22250 | 22150 | 196 |
| 410 | 20240417 | 133500 | 5730027600 | 22150 | 22150 | 22150 | 22150 | 98 |
| 411 | 20240417 | 133400 | 5727856900 | 22150 | 22200 | 22200 | 22150 | 531 |
| 412 | 20240417 | 133300 | 5716094900 | 22200 | 22200 | 22200 | 22150 | 529 |
| 413 | 20240417 | 133200 | 5704358100 | 22200 | 22250 | 22250 | 22200 | 2 |
| 414 | 20240417 | 133100 | 5704313650 | 22200 | 22250 | 22250 | 22200 | 147 |
| 415 | 20240417 | 133000 | 5701048000 | 22250 | 22200 | 22250 | 22200 | 143 |
| 416 | 20240417 | 132900 | 5697873300 | 22250 | 22200 | 22250 | 22200 | 21 |
| 417 | 20240417 | 132800 | 5697406100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 418 | 20240417 | 132700 | 5697406100 | 22200 | 22250 | 22250 | 22200 | 542 |
| 419 | 20240417 | 132600 | 5685353600 | 22250 | 22250 | 22250 | 22250 | 98 |
| 420 | 20240417 | 132500 | 5683173100 | 22250 | 22200 | 22250 | 22200 | 9 |
| 421 | 20240417 | 132400 | 5682972900 | 22200 | 22250 | 22250 | 22200 | 308 |
| 422 | 20240417 | 132300 | 5676126900 | 22250 | 22250 | 22250 | 22250 | 1 |
| 423 | 20240417 | 132200 | 5676104650 | 22250 | 22300 | 22300 | 22250 | 3 |
| 424 | 20240417 | 132100 | 5676037850 | 22250 | 22250 | 22250 | 22250 | 270 |
| 425 | 20240417 | 132000 | 5670030350 | 22250 | 22250 | 22250 | 22250 | 618 |
| 426 | 20240417 | 131900 | 5656279850 | 22250 | 22150 | 22250 | 22150 | 25 |
| 427 | 20240417 | 131800 | 5655725800 | 22250 | 22200 | 22250 | 22150 | 268 |
| 428 | 20240417 | 131700 | 5649781000 | 22150 | 22200 | 22200 | 22150 | 385 |
| 429 | 20240417 | 131600 | 5641253200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 430 | 20240417 | 131500 | 5641253200 | 22150 | 22200 | 22200 | 22150 | 242 |
| 431 | 20240417 | 131400 | 5635887850 | 22150 | 22150 | 22150 | 22150 | 839 |
| 432 | 20240417 | 131300 | 5617304000 | 22150 | 22150 | 22150 | 22150 | 20 |
| 433 | 20240417 | 131200 | 5616861000 | 22150 | 22150 | 22150 | 22100 | 951 |
| 434 | 20240417 | 131100 | 5595802550 | 22150 | 22150 | 22150 | 22150 | 100 |
| 435 | 20240417 | 131000 | 5593587550 | 22100 | 22150 | 22150 | 22100 | 561 |
| 436 | 20240417 | 130900 | 5581189400 | 22150 | 22150 | 22150 | 22100 | 254 |
| 437 | 20240417 | 130800 | 5575570350 | 22150 | 22150 | 22150 | 22150 | 247 |
| 438 | 20240417 | 130700 | 5570099300 | 22150 | 22150 | 22150 | 22150 | 100 |
| 439 | 20240417 | 130600 | 5567884300 | 22150 | 22150 | 22150 | 22100 | 282 |
| 440 | 20240417 | 130500 | 5561645050 | 22150 | 22150 | 22150 | 22150 | 445 |
| 441 | 20240417 | 130400 | 5551788300 | 22150 | 22150 | 22150 | 22100 | 217 |
| 442 | 20240417 | 130300 | 5546983700 | 22150 | 22150 | 22150 | 22100 | 329 |
| 443 | 20240417 | 130200 | 5539703400 | 22150 | 22150 | 22150 | 22150 | 1197 |
| 444 | 20240417 | 130100 | 5513189850 | 22200 | 22200 | 22200 | 22200 | 197 |
| 445 | 20240417 | 130000 | 5508816450 | 22150 | 22200 | 22250 | 22150 | 542 |
| 446 | 20240417 | 125900 | 5496787250 | 22250 | 22250 | 22250 | 22250 | 6 |
| 447 | 20240417 | 125800 | 5496653750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 448 | 20240417 | 125700 | 5496653750 | 22200 | 22200 | 22200 | 22200 | 142 |
| 449 | 20240417 | 125600 | 5493501350 | 22250 | 22250 | 22300 | 22250 | 372 |
| 450 | 20240417 | 125500 | 5485224100 | 22300 | 22250 | 22300 | 22250 | 21 |
| 451 | 20240417 | 125400 | 5484756700 | 22250 | 22300 | 22300 | 22250 | 147 |
| 452 | 20240417 | 125300 | 5481485700 | 22300 | 22300 | 22300 | 22250 | 17 |
| 453 | 20240417 | 125200 | 5481107100 | 22250 | 22300 | 22300 | 22250 | 196 |
| 454 | 20240417 | 125100 | 5476740850 | 22250 | 22250 | 22300 | 22250 | 277 |
| 455 | 20240417 | 125000 | 5470576150 | 22250 | 22250 | 22250 | 22250 | 11 |
| 456 | 20240417 | 124900 | 5470331400 | 22250 | 22200 | 22250 | 22200 | 16 |
| 457 | 20240417 | 124800 | 5469976150 | 22150 | 22250 | 22250 | 22150 | 143 |
| 458 | 20240417 | 124700 | 5466804500 | 22200 | 22250 | 22250 | 22200 | 114 |
| 459 | 20240417 | 124600 | 5464273550 | 22250 | 22250 | 22250 | 22250 | 0 |
| 460 | 20240417 | 124500 | 5464273550 | 22250 | 22250 | 22250 | 22150 | 210 |
| 461 | 20240417 | 124400 | 5459611850 | 22150 | 22250 | 22250 | 22150 | 261 |
| 462 | 20240417 | 124300 | 5453818200 | 22250 | 22250 | 22250 | 22250 | 2 |
| 463 | 20240417 | 124200 | 5453773700 | 22200 | 22200 | 22200 | 22200 | 143 |
| 464 | 20240417 | 124100 | 5450599100 | 22200 | 22200 | 22250 | 22200 | 111 |
| 465 | 20240417 | 124000 | 5448134850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 466 | 20240417 | 123900 | 5448134850 | 22200 | 22200 | 22200 | 22200 | 143 |
| 467 | 20240417 | 123800 | 5444960250 | 22300 | 22250 | 22300 | 22250 | 45 |
| 468 | 20240417 | 123700 | 5443958850 | 22250 | 22250 | 22250 | 22250 | 468 |
| 469 | 20240417 | 123600 | 5433545850 | 22250 | 22350 | 22350 | 22250 | 511 |
| 470 | 20240417 | 123500 | 5422175750 | 22350 | 22300 | 22350 | 22250 | 386 |
| 471 | 20240417 | 123400 | 5413577150 | 22250 | 22300 | 22300 | 22250 | 52 |
| 472 | 20240417 | 123300 | 5412420050 | 22300 | 22250 | 22300 | 22200 | 1666 |
| 473 | 20240417 | 123200 | 5375278600 | 22250 | 22250 | 22250 | 22250 | 240 |
| 474 | 20240417 | 123100 | 5369938600 | 22200 | 22150 | 22200 | 22150 | 70 |
| 475 | 20240417 | 123000 | 5368385150 | 22150 | 22150 | 22200 | 22150 | 145 |
| 476 | 20240417 | 122900 | 5365173350 | 22200 | 22200 | 22200 | 22200 | 54 |
| 477 | 20240417 | 122800 | 5363974550 | 22200 | 22200 | 22250 | 22200 | 47 |
| 478 | 20240417 | 122700 | 5362931100 | 22200 | 22150 | 22200 | 22150 | 372 |
| 479 | 20240417 | 122600 | 5354679850 | 22150 | 22200 | 22200 | 22150 | 154 |
| 480 | 20240417 | 122500 | 5351268150 | 22200 | 22150 | 22200 | 22150 | 309 |
| 481 | 20240417 | 122400 | 5344420300 | 22150 | 22100 | 22150 | 22100 | 223 |
| 482 | 20240417 | 122300 | 5339490500 | 22100 | 22100 | 22100 | 22100 | 481 |
| 483 | 20240417 | 122200 | 5328860400 | 22100 | 22100 | 22100 | 22100 | 240 |
| 484 | 20240417 | 122100 | 5323556400 | 22150 | 22150 | 22150 | 22100 | 200 |
| 485 | 20240417 | 122000 | 5319136050 | 22150 | 22150 | 22150 | 22150 | 62 |
| 486 | 20240417 | 121900 | 5317762750 | 22100 | 22100 | 22100 | 22100 | 1 |
| 487 | 20240417 | 121800 | 5317740650 | 22100 | 22150 | 22150 | 22100 | 210 |
| 488 | 20240417 | 121700 | 5313096300 | 22100 | 22100 | 22100 | 22100 | 118 |
| 489 | 20240417 | 121600 | 5310488500 | 22100 | 22100 | 22100 | 22050 | 252 |
| 490 | 20240417 | 121500 | 5304924650 | 22100 | 22050 | 22150 | 22050 | 726 |
| 491 | 20240417 | 121400 | 5288882950 | 22100 | 22100 | 22100 | 22100 | 52 |
| 492 | 20240417 | 121300 | 5287733750 | 22050 | 22100 | 22100 | 22050 | 356 |
| 493 | 20240417 | 121200 | 5279882450 | 22050 | 22100 | 22100 | 22050 | 382 |
| 494 | 20240417 | 121100 | 5271444200 | 22100 | 22100 | 22100 | 22100 | 174 |
| 495 | 20240417 | 121000 | 5267598800 | 22100 | 22100 | 22100 | 22050 | 137 |
| 496 | 20240417 | 120900 | 5264571950 | 22100 | 22100 | 22100 | 22050 | 341 |
| 497 | 20240417 | 120800 | 5257037800 | 22100 | 22100 | 22150 | 22050 | 714 |
| 498 | 20240417 | 120700 | 5241267800 | 22100 | 22100 | 22150 | 22100 | 100 |
| 499 | 20240417 | 120600 | 5239057750 | 22100 | 22050 | 22100 | 22050 | 41 |
| 500 | 20240417 | 120500 | 5238153600 | 22150 | 22050 | 22150 | 22050 | 1251 |
| 501 | 20240417 | 120400 | 5210518950 | 22050 | 22100 | 22100 | 22050 | 256 |
| 502 | 20240417 | 120300 | 5204873900 | 22000 | 22050 | 22050 | 22000 | 739 |
| 503 | 20240417 | 120200 | 5188609200 | 22050 | 22100 | 22100 | 22050 | 2240 |
| 504 | 20240417 | 120100 | 5139212200 | 22100 | 22100 | 22150 | 22100 | 216 |
| 505 | 20240417 | 120000 | 5134438550 | 22050 | 22150 | 22150 | 22050 | 290 |
| 506 | 20240417 | 115900 | 5128031700 | 22100 | 22100 | 22200 | 22100 | 369 |
| 507 | 20240417 | 115800 | 5119876600 | 22100 | 22150 | 22150 | 22100 | 1665 |
| 508 | 20240417 | 115700 | 5083078950 | 22150 | 22150 | 22150 | 22100 | 46 |
| 509 | 20240417 | 115600 | 5082061000 | 22150 | 22150 | 22150 | 22150 | 500 |
| 510 | 20240417 | 115500 | 5070986000 | 22200 | 22150 | 22200 | 22150 | 68 |
| 511 | 20240417 | 115400 | 5069479200 | 22200 | 22150 | 22200 | 22150 | 269 |
| 512 | 20240417 | 115300 | 5063520750 | 22200 | 22150 | 22200 | 22150 | 416 |
| 513 | 20240417 | 115200 | 5054290600 | 22150 | 22250 | 22250 | 22150 | 1137 |
| 514 | 20240417 | 115100 | 5029061150 | 22200 | 22250 | 22300 | 22200 | 1176 |
| 515 | 20240417 | 115000 | 5002891000 | 22300 | 22250 | 22300 | 22250 | 5 |
| 516 | 20240417 | 114900 | 5002779700 | 22300 | 22300 | 22300 | 22250 | 52 |
| 517 | 20240417 | 114800 | 5001622600 | 22250 | 22250 | 22250 | 22250 | 40 |
| 518 | 20240417 | 114700 | 5000732600 | 22300 | 22350 | 22350 | 22300 | 72 |
| 519 | 20240417 | 114600 | 4999126700 | 22350 | 22300 | 22350 | 22300 | 16 |
| 520 | 20240417 | 114500 | 4998769850 | 22300 | 22300 | 22300 | 22300 | 367 |
| 521 | 20240417 | 114400 | 4990585750 | 22300 | 22300 | 22300 | 22300 | 401 |
| 522 | 20240417 | 114300 | 4981643450 | 22250 | 22300 | 22300 | 22250 | 114 |
| 523 | 20240417 | 114200 | 4979105500 | 22300 | 22250 | 22300 | 22200 | 188 |
| 524 | 20240417 | 114100 | 4974919700 | 22250 | 22200 | 22300 | 22200 | 985 |
| 525 | 20240417 | 114000 | 4953011350 | 22200 | 22100 | 22200 | 22100 | 1523 |
| 526 | 20240417 | 113900 | 4919299800 | 22100 | 22100 | 22100 | 22050 | 106 |
| 527 | 20240417 | 113800 | 4916959200 | 22100 | 22150 | 22150 | 22100 | 86 |
| 528 | 20240417 | 113700 | 4915058500 | 22150 | 22050 | 22150 | 22050 | 71 |
| 529 | 20240417 | 113600 | 4913490650 | 22050 | 22100 | 22150 | 22000 | 1052 |
| 530 | 20240417 | 113500 | 4890260450 | 22150 | 22100 | 22150 | 22000 | 961 |
| 531 | 20240417 | 113400 | 4869053300 | 22150 | 22000 | 22150 | 22000 | 1801 |
| 532 | 20240417 | 113300 | 4829425000 | 22000 | 22150 | 22150 | 22000 | 61 |
| 533 | 20240417 | 113200 | 4828082850 | 22000 | 22050 | 22150 | 21950 | 3955 |
| 534 | 20240417 | 113100 | 4741034000 | 22050 | 22150 | 22150 | 22050 | 1453 |
| 535 | 20240417 | 113000 | 4708995150 | 22000 | 22100 | 22100 | 22000 | 4540 |
| 536 | 20240417 | 112900 | 4608923300 | 22100 | 22150 | 22150 | 22100 | 779 |
| 537 | 20240417 | 112800 | 4591700600 | 22150 | 22100 | 22150 | 22100 | 55 |
| 538 | 20240417 | 112700 | 4590484050 | 22100 | 22100 | 22100 | 22050 | 1886 |
| 539 | 20240417 | 112600 | 4548830250 | 22100 | 22150 | 22150 | 22100 | 3462 |
| 540 | 20240417 | 112500 | 4472291000 | 22150 | 22150 | 22150 | 22100 | 985 |
| 541 | 20240417 | 112400 | 4450505100 | 22100 | 22200 | 22200 | 22100 | 3608 |
| 542 | 20240417 | 112300 | 4370530700 | 22150 | 22200 | 22250 | 22150 | 1251 |
| 543 | 20240417 | 112200 | 4342797100 | 22150 | 22200 | 22200 | 22100 | 649 |
| 544 | 20240417 | 112100 | 4328430050 | 22150 | 22200 | 22200 | 22150 | 541 |
| 545 | 20240417 | 112000 | 4316446050 | 22100 | 22050 | 22200 | 22000 | 7283 |
| 546 | 20240417 | 111900 | 4156030700 | 22000 | 22150 | 22150 | 22000 | 10029 |
| 547 | 20240417 | 111800 | 3934700450 | 22150 | 22200 | 22250 | 22150 | 2261 |
| 548 | 20240417 | 111700 | 3884596650 | 22200 | 22300 | 22300 | 22150 | 5675 |
| 549 | 20240417 | 111600 | 3758366300 | 22300 | 22350 | 22400 | 22300 | 344 |
| 550 | 20240417 | 111500 | 3750683400 | 22350 | 22350 | 22350 | 22300 | 617 |
| 551 | 20240417 | 111400 | 3736922750 | 22350 | 22350 | 22400 | 22300 | 1027 |
| 552 | 20240417 | 111300 | 3713977700 | 22400 | 22400 | 22450 | 22350 | 2281 |
| 553 | 20240417 | 111200 | 3662967750 | 22400 | 22400 | 22400 | 22400 | 1438 |
| 554 | 20240417 | 111100 | 3630756550 | 22450 | 22450 | 22450 | 22400 | 614 |
| 555 | 20240417 | 111000 | 3617002350 | 22450 | 22450 | 22500 | 22400 | 260 |
| 556 | 20240417 | 110900 | 3611170200 | 22500 | 22450 | 22500 | 22450 | 768 |
| 557 | 20240417 | 110800 | 3593928500 | 22450 | 22450 | 22450 | 22450 | 222 |
| 558 | 20240417 | 110700 | 3588944600 | 22500 | 22500 | 22500 | 22500 | 1 |
| 559 | 20240417 | 110600 | 3588922100 | 22450 | 22500 | 22500 | 22450 | 641 |
| 560 | 20240417 | 110500 | 3574531600 | 22500 | 22500 | 22500 | 22450 | 239 |
| 561 | 20240417 | 110400 | 3569163600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 562 | 20240417 | 110300 | 3569163600 | 22550 | 22500 | 22550 | 22450 | 142 |
| 563 | 20240417 | 110200 | 3565969300 | 22500 | 22550 | 22550 | 22500 | 393 |
| 564 | 20240417 | 110100 | 3557108500 | 22550 | 22550 | 22550 | 22550 | 31 |
| 565 | 20240417 | 110000 | 3556409450 | 22450 | 22450 | 22450 | 22450 | 41 |
| 566 | 20240417 | 105900 | 3555489000 | 22600 | 22550 | 22600 | 22450 | 907 |
| 567 | 20240417 | 105800 | 3535101450 | 22600 | 22600 | 22600 | 22600 | 2 |
| 568 | 20240417 | 105700 | 3535056250 | 22600 | 22550 | 22600 | 22500 | 154 |
| 569 | 20240417 | 105600 | 3531584550 | 22550 | 22550 | 22550 | 22550 | 19 |
| 570 | 20240417 | 105500 | 3531156100 | 22550 | 22550 | 22550 | 22500 | 106 |
| 571 | 20240417 | 105400 | 3528765950 | 22450 | 22550 | 22550 | 22450 | 56 |
| 572 | 20240417 | 105300 | 3527505450 | 22550 | 22450 | 22550 | 22450 | 866 |
| 573 | 20240417 | 105200 | 3508020950 | 22500 | 22450 | 22500 | 22450 | 47 |
| 574 | 20240417 | 105100 | 3506965750 | 22400 | 22450 | 22450 | 22400 | 242 |
| 575 | 20240417 | 105000 | 3501543900 | 22450 | 22450 | 22450 | 22400 | 547 |
| 576 | 20240417 | 104900 | 3489289500 | 22400 | 22400 | 22450 | 22400 | 86 |
| 577 | 20240417 | 104800 | 3487363050 | 22400 | 22400 | 22450 | 22350 | 1196 |
| 578 | 20240417 | 104700 | 3460587000 | 22450 | 22400 | 22450 | 22400 | 156 |
| 579 | 20240417 | 104600 | 3457090600 | 22400 | 22500 | 22500 | 22400 | 4090 |
| 580 | 20240417 | 104500 | 3365356550 | 22500 | 22550 | 22550 | 22500 | 265 |
| 581 | 20240417 | 104400 | 3359391800 | 22550 | 22550 | 22550 | 22500 | 48 |
| 582 | 20240417 | 104300 | 3358309500 | 22550 | 22550 | 22550 | 22550 | 1 |
| 583 | 20240417 | 104200 | 3358286950 | 22550 | 22550 | 22600 | 22500 | 101 |
| 584 | 20240417 | 104100 | 3356011400 | 22600 | 22600 | 22600 | 22550 | 103 |
| 585 | 20240417 | 104000 | 3353688600 | 22450 | 22550 | 22550 | 22450 | 2354 |
| 586 | 20240417 | 103900 | 3300816900 | 22550 | 22550 | 22550 | 22500 | 102 |
| 587 | 20240417 | 103800 | 3298518850 | 22550 | 22550 | 22550 | 22550 | 5 |
| 588 | 20240417 | 103700 | 3298406100 | 22550 | 22550 | 22550 | 22550 | 23 |
| 589 | 20240417 | 103600 | 3297887450 | 22500 | 22500 | 22500 | 22500 | 764 |
| 590 | 20240417 | 103500 | 3280697450 | 22500 | 22550 | 22550 | 22500 | 852 |
| 591 | 20240417 | 103400 | 3261496250 | 22600 | 22550 | 22600 | 22550 | 315 |
| 592 | 20240417 | 103300 | 3254390050 | 22550 | 22600 | 22600 | 22550 | 1217 |
| 593 | 20240417 | 103200 | 3226946400 | 22600 | 22650 | 22650 | 22600 | 148 |
| 594 | 20240417 | 103100 | 3223600800 | 22600 | 22650 | 22650 | 22600 | 25 |
| 595 | 20240417 | 103000 | 3223035050 | 22650 | 22650 | 22650 | 22600 | 571 |
| 596 | 20240417 | 102900 | 3210105300 | 22600 | 22650 | 22650 | 22600 | 265 |
| 597 | 20240417 | 102800 | 3204115450 | 22700 | 22600 | 22700 | 22600 | 15 |
| 598 | 20240417 | 102700 | 3203775350 | 22550 | 22550 | 22550 | 22500 | 444 |
| 599 | 20240417 | 102600 | 3193775200 | 22500 | 22450 | 22500 | 22450 | 725 |
| 600 | 20240417 | 102500 | 3177463150 | 22500 | 22450 | 22500 | 22450 | 192 |
| 601 | 20240417 | 102400 | 3173149200 | 22450 | 22550 | 22550 | 22450 | 340 |
| 602 | 20240417 | 102300 | 3165499250 | 22500 | 22450 | 22500 | 22450 | 3581 |
| 603 | 20240417 | 102200 | 3085042850 | 22450 | 22400 | 22450 | 22400 | 2745 |
| 604 | 20240417 | 102100 | 3023436500 | 22400 | 22450 | 22450 | 22400 | 451 |
| 605 | 20240417 | 102000 | 3013324300 | 22450 | 22500 | 22500 | 22450 | 972 |
| 606 | 20240417 | 101900 | 2991502850 | 22450 | 22450 | 22500 | 22450 | 168 |
| 607 | 20240417 | 101800 | 2987727200 | 22450 | 22500 | 22500 | 22450 | 749 |
| 608 | 20240417 | 101700 | 2970907350 | 22500 | 22500 | 22500 | 22450 | 141 |
| 609 | 20240417 | 101600 | 2967736150 | 22500 | 22450 | 22500 | 22400 | 2133 |
| 610 | 20240417 | 101500 | 2919923450 | 22450 | 22550 | 22550 | 22400 | 4338 |
| 611 | 20240417 | 101400 | 2822433900 | 22550 | 22600 | 22650 | 22550 | 2080 |
| 612 | 20240417 | 101300 | 2775522350 | 22600 | 22600 | 22650 | 22550 | 4598 |
| 613 | 20240417 | 101200 | 2671610500 | 22600 | 22650 | 22650 | 22600 | 1036 |
| 614 | 20240417 | 101100 | 2648195500 | 22650 | 22700 | 22700 | 22600 | 3052 |
| 615 | 20240417 | 101000 | 2578986700 | 22700 | 22750 | 22750 | 22700 | 423 |
| 616 | 20240417 | 100900 | 2569384500 | 22700 | 22700 | 22750 | 22700 | 1337 |
| 617 | 20240417 | 100800 | 2539031900 | 22750 | 22750 | 22850 | 22750 | 1332 |
| 618 | 20240417 | 100700 | 2508727600 | 22850 | 22850 | 22900 | 22750 | 258 |
| 619 | 20240417 | 100600 | 2502832050 | 22900 | 22900 | 22950 | 22700 | 2319 |
| 620 | 20240417 | 100500 | 2449852800 | 22950 | 22900 | 22950 | 22850 | 324 |
| 621 | 20240417 | 100400 | 2442437700 | 22900 | 22900 | 22900 | 22900 | 44 |
| 622 | 20240417 | 100300 | 2441430100 | 22850 | 22900 | 22900 | 22850 | 866 |
| 623 | 20240417 | 100200 | 2421617900 | 22900 | 22900 | 22900 | 22900 | 124 |
| 624 | 20240417 | 100100 | 2418778300 | 22900 | 22950 | 22950 | 22850 | 338 |
| 625 | 20240417 | 100000 | 2411031750 | 22950 | 22900 | 22950 | 22850 | 107 |
| 626 | 20240417 | 095900 | 2408582650 | 22900 | 22900 | 22900 | 22850 | 150 |
| 627 | 20240417 | 095800 | 2405151800 | 22900 | 22950 | 22950 | 22900 | 23 |
| 628 | 20240417 | 095700 | 2404625000 | 22950 | 22850 | 22950 | 22850 | 103 |
| 629 | 20240417 | 095600 | 2402271050 | 22950 | 22900 | 22950 | 22850 | 162 |
| 630 | 20240417 | 095500 | 2398560700 | 22950 | 22900 | 22950 | 22900 | 480 |
| 631 | 20240417 | 095400 | 2387562200 | 22950 | 22900 | 23000 | 22900 | 172 |
| 632 | 20240417 | 095300 | 2383616900 | 23000 | 22950 | 23000 | 22900 | 442 |
| 633 | 20240417 | 095200 | 2373466200 | 23000 | 22950 | 23000 | 22900 | 381 |
| 634 | 20240417 | 095100 | 2364710950 | 22950 | 22850 | 22950 | 22850 | 793 |
| 635 | 20240417 | 095000 | 2346526750 | 22850 | 22750 | 22850 | 22750 | 769 |
| 636 | 20240417 | 094900 | 2329019650 | 22750 | 22700 | 22750 | 22700 | 118 |
| 637 | 20240417 | 094800 | 2326338150 | 22750 | 22700 | 22750 | 22700 | 358 |
| 638 | 20240417 | 094700 | 2318205850 | 22750 | 22750 | 22800 | 22700 | 1530 |
| 639 | 20240417 | 094600 | 2283465400 | 22800 | 22750 | 22800 | 22750 | 314 |
| 640 | 20240417 | 094500 | 2276321800 | 22750 | 22800 | 22850 | 22700 | 2412 |
| 641 | 20240417 | 094400 | 2221481750 | 22850 | 22850 | 22850 | 22850 | 361 |
| 642 | 20240417 | 094300 | 2213232900 | 22850 | 22800 | 22850 | 22800 | 1115 |
| 643 | 20240417 | 094200 | 2187805300 | 22800 | 22850 | 22850 | 22750 | 3004 |
| 644 | 20240417 | 094100 | 2119359250 | 22900 | 22850 | 22900 | 22850 | 838 |
| 645 | 20240417 | 094000 | 2100181950 | 22900 | 22850 | 22950 | 22850 | 1031 |
| 646 | 20240417 | 093900 | 2076610850 | 22950 | 22950 | 23050 | 22900 | 1052 |
| 647 | 20240417 | 093800 | 2052458450 | 23000 | 22950 | 23050 | 22900 | 1475 |
| 648 | 20240417 | 093700 | 2018520200 | 23050 | 23000 | 23100 | 22900 | 2988 |
| 649 | 20240417 | 093600 | 1949720150 | 23000 | 23000 | 23100 | 23000 | 4139 |
| 650 | 20240417 | 093500 | 1854384000 | 23000 | 22950 | 23050 | 22950 | 2113 |
| 651 | 20240417 | 093400 | 1805786500 | 23000 | 23000 | 23000 | 22900 | 3919 |
| 652 | 20240417 | 093300 | 1715752750 | 23000 | 22950 | 23000 | 22850 | 5132 |
| 653 | 20240417 | 093200 | 1598025300 | 22900 | 22850 | 22950 | 22850 | 5205 |
| 654 | 20240417 | 093100 | 1478667750 | 22850 | 22850 | 22900 | 22850 | 439 |
| 655 | 20240417 | 093000 | 1468633200 | 22900 | 22850 | 22900 | 22850 | 1330 |
| 656 | 20240417 | 092900 | 1438230300 | 22850 | 22850 | 22850 | 22800 | 1113 |
| 657 | 20240417 | 092800 | 1412804800 | 22800 | 22800 | 22850 | 22800 | 937 |
| 658 | 20240417 | 092700 | 1391441150 | 22800 | 22800 | 22800 | 22750 | 197 |
| 659 | 20240417 | 092600 | 1386952000 | 22850 | 22800 | 22850 | 22800 | 2690 |
| 660 | 20240417 | 092500 | 1325601150 | 22750 | 22650 | 22750 | 22650 | 1825 |
| 661 | 20240417 | 092400 | 1284103050 | 22700 | 22650 | 22700 | 22650 | 689 |
| 662 | 20240417 | 092300 | 1268469200 | 22650 | 22650 | 22650 | 22650 | 1 |
| 663 | 20240417 | 092200 | 1268446550 | 22550 | 22600 | 22600 | 22550 | 1565 |
| 664 | 20240417 | 092100 | 1233103400 | 22600 | 22600 | 22600 | 22550 | 1270 |
| 665 | 20240417 | 092000 | 1204464800 | 22600 | 22550 | 22700 | 22550 | 2159 |
| 666 | 20240417 | 091900 | 1155688300 | 22650 | 22550 | 22650 | 22550 | 491 |
| 667 | 20240417 | 091800 | 1144601500 | 22550 | 22500 | 22550 | 22450 | 837 |
| 668 | 20240417 | 091700 | 1125751450 | 22550 | 22600 | 22600 | 22500 | 5004 |
| 669 | 20240417 | 091600 | 1013074800 | 22600 | 22650 | 22650 | 22550 | 2429 |
| 670 | 20240417 | 091500 | 958242200 | 22650 | 22650 | 22650 | 22600 | 727 |
| 671 | 20240417 | 091400 | 941797750 | 22650 | 22700 | 22700 | 22600 | 2980 |
| 672 | 20240417 | 091300 | 874293500 | 22700 | 22700 | 22750 | 22700 | 409 |
| 673 | 20240417 | 091200 | 865006600 | 22700 | 22750 | 22750 | 22700 | 399 |
| 674 | 20240417 | 091100 | 855941850 | 22750 | 22650 | 22750 | 22600 | 2513 |
| 675 | 20240417 | 091000 | 798959500 | 22650 | 22700 | 22700 | 22650 | 63 |
| 676 | 20240417 | 090900 | 797529450 | 22650 | 22600 | 22750 | 22600 | 3558 |
| 677 | 20240417 | 090800 | 716933550 | 22600 | 22600 | 22650 | 22600 | 434 |
| 678 | 20240417 | 090700 | 707123050 | 22600 | 22550 | 22600 | 22550 | 2809 |
| 679 | 20240417 | 090600 | 643731750 | 22600 | 22700 | 22700 | 22550 | 3095 |
| 680 | 20240417 | 090500 | 573687150 | 22700 | 22700 | 22800 | 22650 | 7451 |
| 681 | 20240417 | 090400 | 404600150 | 22700 | 22750 | 22800 | 22700 | 505 |
| 682 | 20240417 | 090300 | 393104450 | 22750 | 22800 | 22800 | 22750 | 1860 |
| 683 | 20240417 | 090200 | 350744450 | 22850 | 22900 | 22950 | 22700 | 7132 |
| 684 | 20240417 | 090100 | 188217850 | 22900 | 22900 | 22950 | 22800 | 2841 |
| 685 | 20240417 | 090000 | 123166950 | 22900 | 22650 | 22950 | 22650 | 4532 |