37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240416 | 203500 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 3367 |
| 3 | 20240416 | 203400 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 4 | 20240416 | 203300 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 5 | 20240416 | 203200 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 6 | 20240416 | 203100 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 7 | 20240416 | 203000 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 8 | 20240416 | 202900 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 9 | 20240416 | 202800 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 10 | 20240416 | 202700 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 11 | 20240416 | 202600 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 12 | 20240416 | 202500 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 13 | 20240416 | 202400 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 14 | 20240416 | 202300 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 15 | 20240416 | 202200 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 16 | 20240416 | 202100 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 17 | 20240416 | 202000 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 18 | 20240416 | 201900 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 19 | 20240416 | 201800 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 20 | 20240416 | 201700 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 21 | 20240416 | 201600 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 22 | 20240416 | 201500 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 23 | 20240416 | 201400 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 24 | 20240416 | 201300 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 25 | 20240416 | 201200 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 26 | 20240416 | 201100 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 27 | 20240416 | 201000 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 28 | 20240416 | 200900 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 29 | 20240416 | 200800 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 30 | 20240416 | 200700 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 31 | 20240416 | 200600 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 32 | 20240416 | 200500 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 3367 |
| 33 | 20240416 | 200400 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 34 | 20240416 | 200300 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 35 | 20240416 | 200200 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 36 | 20240416 | 200100 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 37 | 20240416 | 200000 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 38 | 20240416 | 195900 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 39 | 20240416 | 195800 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 40 | 20240416 | 195700 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 41 | 20240416 | 195600 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 42 | 20240416 | 195500 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 43 | 20240416 | 195400 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 44 | 20240416 | 195300 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 45 | 20240416 | 195200 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 46 | 20240416 | 195100 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 47 | 20240416 | 195000 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 48 | 20240416 | 194900 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 49 | 20240416 | 194800 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 50 | 20240416 | 194700 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 51 | 20240416 | 194600 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 52 | 20240416 | 194500 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 53 | 20240416 | 194400 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 54 | 20240416 | 194300 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 55 | 20240416 | 194200 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 56 | 20240416 | 194100 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 57 | 20240416 | 194000 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 58 | 20240416 | 193900 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 59 | 20240416 | 193800 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 60 | 20240416 | 193700 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 61 | 20240416 | 193600 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 62 | 20240416 | 193500 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 3367 |
| 63 | 20240416 | 193400 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 64 | 20240416 | 193300 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 65 | 20240416 | 193200 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 66 | 20240416 | 193100 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 67 | 20240416 | 193000 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 68 | 20240416 | 192900 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 69 | 20240416 | 192800 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 70 | 20240416 | 192700 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 71 | 20240416 | 192600 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 72 | 20240416 | 192500 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 73 | 20240416 | 192400 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 74 | 20240416 | 192300 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 75 | 20240416 | 192200 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 76 | 20240416 | 192100 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 77 | 20240416 | 192000 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 78 | 20240416 | 191900 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 79 | 20240416 | 191800 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 80 | 20240416 | 191700 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 81 | 20240416 | 191600 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 82 | 20240416 | 191500 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 83 | 20240416 | 191400 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 84 | 20240416 | 191300 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 85 | 20240416 | 191200 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 86 | 20240416 | 191100 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 87 | 20240416 | 191000 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 88 | 20240416 | 190900 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 89 | 20240416 | 190800 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 90 | 20240416 | 190700 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 91 | 20240416 | 190600 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 92 | 20240416 | 190500 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 3367 |
| 93 | 20240416 | 190400 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 94 | 20240416 | 190300 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 95 | 20240416 | 190200 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 96 | 20240416 | 190100 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 97 | 20240416 | 190000 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 98 | 20240416 | 185900 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 99 | 20240416 | 185800 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 100 | 20240416 | 185700 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 101 | 20240416 | 185600 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 102 | 20240416 | 185500 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 103 | 20240416 | 185400 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 104 | 20240416 | 185300 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 105 | 20240416 | 185200 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 106 | 20240416 | 185100 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 107 | 20240416 | 185000 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 108 | 20240416 | 184900 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 109 | 20240416 | 184800 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 110 | 20240416 | 184700 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 111 | 20240416 | 184600 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 112 | 20240416 | 184500 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 113 | 20240416 | 184400 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 114 | 20240416 | 184300 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 115 | 20240416 | 184200 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 116 | 20240416 | 184100 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 117 | 20240416 | 184000 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 118 | 20240416 | 183900 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 119 | 20240416 | 183800 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 120 | 20240416 | 183700 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 121 | 20240416 | 183600 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 122 | 20240416 | 183500 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 3367 |
| 123 | 20240416 | 183400 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 124 | 20240416 | 183300 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 125 | 20240416 | 183200 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 126 | 20240416 | 183100 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 127 | 20240416 | 183000 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 128 | 20240416 | 182900 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 129 | 20240416 | 182800 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 130 | 20240416 | 182700 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 131 | 20240416 | 182600 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 132 | 20240416 | 182500 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 133 | 20240416 | 182400 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 134 | 20240416 | 182300 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 135 | 20240416 | 182200 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 136 | 20240416 | 182100 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 137 | 20240416 | 182000 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 138 | 20240416 | 181900 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 139 | 20240416 | 181800 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 140 | 20240416 | 181700 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 141 | 20240416 | 181600 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 142 | 20240416 | 181500 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 143 | 20240416 | 181400 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 144 | 20240416 | 181300 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 145 | 20240416 | 181200 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 146 | 20240416 | 181100 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 147 | 20240416 | 181000 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 148 | 20240416 | 180900 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 149 | 20240416 | 180800 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 150 | 20240416 | 180700 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 151 | 20240416 | 180600 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 152 | 20240416 | 180500 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 3367 |
| 153 | 20240416 | 180400 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 154 | 20240416 | 180300 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 155 | 20240416 | 180200 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 156 | 20240416 | 180100 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 157 | 20240416 | 180000 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 158 | 20240416 | 175900 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 159 | 20240416 | 175800 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 160 | 20240416 | 175700 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 161 | 20240416 | 175600 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 162 | 20240416 | 175500 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 163 | 20240416 | 175400 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 164 | 20240416 | 175300 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 165 | 20240416 | 175200 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 166 | 20240416 | 175100 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 167 | 20240416 | 175000 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 168 | 20240416 | 174900 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 169 | 20240416 | 174800 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 170 | 20240416 | 174700 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 171 | 20240416 | 174600 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 172 | 20240416 | 174500 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 173 | 20240416 | 174400 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 174 | 20240416 | 174300 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 175 | 20240416 | 174200 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 176 | 20240416 | 174100 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 177 | 20240416 | 174000 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 178 | 20240416 | 173900 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 179 | 20240416 | 173800 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 180 | 20240416 | 173700 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 181 | 20240416 | 173600 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 182 | 20240416 | 173500 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 3367 |
| 183 | 20240416 | 173400 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 184 | 20240416 | 173300 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 185 | 20240416 | 173200 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 186 | 20240416 | 173100 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 187 | 20240416 | 173000 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 188 | 20240416 | 172900 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 189 | 20240416 | 172800 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 190 | 20240416 | 172700 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 191 | 20240416 | 172600 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 192 | 20240416 | 172500 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 193 | 20240416 | 172400 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 194 | 20240416 | 172300 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 195 | 20240416 | 172200 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 196 | 20240416 | 172100 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 197 | 20240416 | 172000 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 198 | 20240416 | 171900 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 199 | 20240416 | 171800 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 200 | 20240416 | 171700 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 201 | 20240416 | 171600 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 202 | 20240416 | 171500 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 203 | 20240416 | 171400 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 204 | 20240416 | 171300 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 205 | 20240416 | 171200 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 206 | 20240416 | 171100 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 207 | 20240416 | 171000 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 208 | 20240416 | 170900 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 209 | 20240416 | 170800 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 210 | 20240416 | 170700 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 211 | 20240416 | 170600 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 212 | 20240416 | 170500 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 3367 |
| 213 | 20240416 | 170400 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 214 | 20240416 | 170300 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 215 | 20240416 | 170200 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 216 | 20240416 | 170100 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 217 | 20240416 | 170000 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 218 | 20240416 | 165900 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 219 | 20240416 | 165800 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 220 | 20240416 | 165700 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 221 | 20240416 | 165600 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 222 | 20240416 | 165500 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 223 | 20240416 | 165400 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 224 | 20240416 | 165300 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 225 | 20240416 | 165200 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 226 | 20240416 | 165100 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 227 | 20240416 | 165000 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 228 | 20240416 | 164900 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 229 | 20240416 | 164800 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 230 | 20240416 | 164700 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 231 | 20240416 | 164600 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 232 | 20240416 | 164500 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 233 | 20240416 | 164400 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 234 | 20240416 | 164300 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 235 | 20240416 | 164200 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 236 | 20240416 | 164100 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 237 | 20240416 | 164000 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 238 | 20240416 | 163900 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 239 | 20240416 | 163800 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 240 | 20240416 | 163700 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 241 | 20240416 | 163600 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 242 | 20240416 | 163500 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 3367 |
| 243 | 20240416 | 163400 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 244 | 20240416 | 163300 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 245 | 20240416 | 163200 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 246 | 20240416 | 163100 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 247 | 20240416 | 163000 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 248 | 20240416 | 162900 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 249 | 20240416 | 162800 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 250 | 20240416 | 162700 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 251 | 20240416 | 162600 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 252 | 20240416 | 162500 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 253 | 20240416 | 162400 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 254 | 20240416 | 162300 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 255 | 20240416 | 162200 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 256 | 20240416 | 162100 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 257 | 20240416 | 162000 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 258 | 20240416 | 161900 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 259 | 20240416 | 161800 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 260 | 20240416 | 161700 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 261 | 20240416 | 161600 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 262 | 20240416 | 161500 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 263 | 20240416 | 161400 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 264 | 20240416 | 161300 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 265 | 20240416 | 161200 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 266 | 20240416 | 161100 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 267 | 20240416 | 161000 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 268 | 20240416 | 160900 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 269 | 20240416 | 160800 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 270 | 20240416 | 160700 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 271 | 20240416 | 160600 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 272 | 20240416 | 160500 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 3367 |
| 273 | 20240416 | 160400 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 274 | 20240416 | 160300 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 275 | 20240416 | 160200 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 276 | 20240416 | 160100 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 277 | 20240416 | 160000 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 278 | 20240416 | 155900 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 279 | 20240416 | 155800 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 280 | 20240416 | 155700 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 281 | 20240416 | 155600 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 282 | 20240416 | 155500 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 283 | 20240416 | 155400 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 284 | 20240416 | 155300 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 285 | 20240416 | 155200 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 286 | 20240416 | 155100 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 287 | 20240416 | 155000 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 288 | 20240416 | 154900 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 289 | 20240416 | 154800 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 290 | 20240416 | 154700 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 291 | 20240416 | 154600 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 292 | 20240416 | 154500 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 293 | 20240416 | 154400 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 294 | 20240416 | 154300 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 295 | 20240416 | 154200 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 296 | 20240416 | 154100 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 297 | 20240416 | 154000 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 298 | 20240416 | 153900 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 299 | 20240416 | 153800 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 300 | 20240416 | 153700 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 301 | 20240416 | 153600 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 302 | 20240416 | 153500 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 3367 |
| 303 | 20240416 | 153400 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 304 | 20240416 | 153300 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 305 | 20240416 | 153200 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 306 | 20240416 | 153100 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 307 | 20240416 | 153000 | 8331436800 | 39400 | 39400 | 39400 | 39400 | 3367 |
| 308 | 20240416 | 152900 | 8198777000 | 39350 | 39350 | 39350 | 39350 | 0 |
| 309 | 20240416 | 152800 | 8198777000 | 39350 | 39350 | 39350 | 39350 | 0 |
| 310 | 20240416 | 152700 | 8198777000 | 39350 | 39350 | 39350 | 39350 | 0 |
| 311 | 20240416 | 152600 | 8198777000 | 39350 | 39350 | 39350 | 39350 | 0 |
| 312 | 20240416 | 152500 | 8198777000 | 39350 | 39350 | 39350 | 39350 | 0 |
| 313 | 20240416 | 152400 | 8198777000 | 39350 | 39350 | 39350 | 39350 | 0 |
| 314 | 20240416 | 152300 | 8198777000 | 39350 | 39350 | 39350 | 39350 | 0 |
| 315 | 20240416 | 152200 | 8198777000 | 39350 | 39350 | 39350 | 39350 | 0 |
| 316 | 20240416 | 152100 | 8198777000 | 39350 | 39350 | 39350 | 39350 | 0 |
| 317 | 20240416 | 152000 | 8198777000 | 39350 | 39350 | 39350 | 39350 | 0 |
| 318 | 20240416 | 151900 | 8198777000 | 39350 | 39400 | 39400 | 39350 | 1008 |
| 319 | 20240416 | 151800 | 8159108700 | 39400 | 39450 | 39450 | 39400 | 784 |
| 320 | 20240416 | 151700 | 8128209900 | 39450 | 39450 | 39500 | 39400 | 360 |
| 321 | 20240416 | 151600 | 8114010900 | 39450 | 39400 | 39550 | 39400 | 448 |
| 322 | 20240416 | 151500 | 8096319300 | 39500 | 39550 | 39600 | 39500 | 854 |
| 323 | 20240416 | 151400 | 8062564950 | 39550 | 39550 | 39550 | 39500 | 337 |
| 324 | 20240416 | 151300 | 8049240200 | 39500 | 39550 | 39600 | 39450 | 1232 |
| 325 | 20240416 | 151200 | 8000539300 | 39550 | 39550 | 39550 | 39400 | 1352 |
| 326 | 20240416 | 151100 | 7947149400 | 39550 | 39550 | 39550 | 39450 | 213 |
| 327 | 20240416 | 151000 | 7938734450 | 39500 | 39500 | 39600 | 39450 | 623 |
| 328 | 20240416 | 150900 | 7914110750 | 39550 | 39450 | 39550 | 39400 | 477 |
| 329 | 20240416 | 150800 | 7895273050 | 39450 | 39550 | 39600 | 39450 | 627 |
| 330 | 20240416 | 150700 | 7870535650 | 39550 | 39600 | 39650 | 39500 | 532 |
| 331 | 20240416 | 150600 | 7849490200 | 39650 | 39500 | 39750 | 39500 | 1127 |
| 332 | 20240416 | 150500 | 7804839950 | 39550 | 39450 | 39550 | 39400 | 625 |
| 333 | 20240416 | 150400 | 7780170450 | 39450 | 39400 | 39450 | 39350 | 316 |
| 334 | 20240416 | 150300 | 7767713650 | 39400 | 39250 | 39400 | 39250 | 608 |
| 335 | 20240416 | 150200 | 7743803700 | 39250 | 39300 | 39300 | 39150 | 523 |
| 336 | 20240416 | 150100 | 7723278350 | 39300 | 39350 | 39350 | 39250 | 257 |
| 337 | 20240416 | 150000 | 7713186500 | 39300 | 39350 | 39350 | 39250 | 270 |
| 338 | 20240416 | 145900 | 7702581650 | 39350 | 39350 | 39400 | 39300 | 408 |
| 339 | 20240416 | 145800 | 7686526150 | 39400 | 39300 | 39450 | 39300 | 1821 |
| 340 | 20240416 | 145700 | 7614846300 | 39300 | 39250 | 39300 | 39250 | 305 |
| 341 | 20240416 | 145600 | 7602862800 | 39300 | 39200 | 39300 | 39200 | 481 |
| 342 | 20240416 | 145500 | 7583986600 | 39250 | 39150 | 39250 | 39150 | 249 |
| 343 | 20240416 | 145400 | 7574224000 | 39200 | 39150 | 39250 | 39150 | 119 |
| 344 | 20240416 | 145300 | 7569558400 | 39150 | 39100 | 39150 | 39100 | 245 |
| 345 | 20240416 | 145200 | 7559969850 | 39100 | 39100 | 39150 | 39100 | 87 |
| 346 | 20240416 | 145100 | 7556568050 | 39050 | 39150 | 39150 | 39050 | 102 |
| 347 | 20240416 | 145000 | 7552580050 | 39050 | 39050 | 39150 | 39050 | 480 |
| 348 | 20240416 | 144900 | 7533814950 | 39000 | 39050 | 39050 | 39000 | 398 |
| 349 | 20240416 | 144800 | 7518278800 | 39050 | 39050 | 39050 | 39050 | 202 |
| 350 | 20240416 | 144700 | 7510390700 | 39000 | 38950 | 39000 | 38900 | 532 |
| 351 | 20240416 | 144600 | 7489655950 | 38900 | 38800 | 38900 | 38750 | 477 |
| 352 | 20240416 | 144500 | 7471117550 | 38850 | 38750 | 38850 | 38700 | 387 |
| 353 | 20240416 | 144400 | 7456112450 | 38750 | 38700 | 38750 | 38700 | 117 |
| 354 | 20240416 | 144300 | 7451580600 | 38700 | 38700 | 38800 | 38700 | 96 |
| 355 | 20240416 | 144200 | 7447858850 | 38650 | 38650 | 38800 | 38650 | 561 |
| 356 | 20240416 | 144100 | 7426137200 | 38650 | 38650 | 38700 | 38600 | 857 |
| 357 | 20240416 | 144000 | 7393038600 | 38650 | 38650 | 38700 | 38650 | 300 |
| 358 | 20240416 | 143900 | 7381430450 | 38650 | 38650 | 38700 | 38650 | 158 |
| 359 | 20240416 | 143800 | 7375320400 | 38650 | 38650 | 38650 | 38600 | 1079 |
| 360 | 20240416 | 143700 | 7333640600 | 38650 | 38700 | 38700 | 38600 | 226 |
| 361 | 20240416 | 143600 | 7324897700 | 38700 | 38650 | 38700 | 38600 | 142 |
| 362 | 20240416 | 143500 | 7319405850 | 38700 | 38750 | 38750 | 38600 | 686 |
| 363 | 20240416 | 143400 | 7292852850 | 38900 | 38700 | 38900 | 38600 | 1073 |
| 364 | 20240416 | 143300 | 7251382300 | 38700 | 38600 | 38750 | 38600 | 309 |
| 365 | 20240416 | 143200 | 7239414600 | 38600 | 38700 | 38750 | 38600 | 154 |
| 366 | 20240416 | 143100 | 7233455000 | 38700 | 38600 | 38750 | 38600 | 417 |
| 367 | 20240416 | 143000 | 7217308450 | 38700 | 38750 | 38750 | 38600 | 867 |
| 368 | 20240416 | 142900 | 7183797600 | 38700 | 38750 | 38750 | 38700 | 236 |
| 369 | 20240416 | 142800 | 7174654300 | 38750 | 38750 | 38900 | 38750 | 214 |
| 370 | 20240416 | 142700 | 7166356350 | 38700 | 38650 | 38800 | 38650 | 83 |
| 371 | 20240416 | 142600 | 7163142150 | 38700 | 38700 | 38700 | 38600 | 779 |
| 372 | 20240416 | 142500 | 7133046300 | 38750 | 38700 | 38750 | 38700 | 148 |
| 373 | 20240416 | 142400 | 7127316350 | 38800 | 38750 | 38850 | 38700 | 458 |
| 374 | 20240416 | 142300 | 7109556800 | 38750 | 38750 | 38750 | 38700 | 102 |
| 375 | 20240416 | 142200 | 7105606650 | 38750 | 39000 | 39000 | 38700 | 793 |
| 376 | 20240416 | 142100 | 7074871000 | 38900 | 38850 | 38900 | 38800 | 398 |
| 377 | 20240416 | 142000 | 7059398800 | 38800 | 38850 | 38850 | 38800 | 117 |
| 378 | 20240416 | 141900 | 7054854900 | 38800 | 38800 | 38900 | 38750 | 181 |
| 379 | 20240416 | 141800 | 7047831850 | 38850 | 38900 | 38950 | 38650 | 795 |
| 380 | 20240416 | 141700 | 7017004100 | 38900 | 38950 | 39000 | 38900 | 145 |
| 381 | 20240416 | 141600 | 7011358950 | 38850 | 38850 | 38950 | 38850 | 107 |
| 382 | 20240416 | 141500 | 7007199350 | 38850 | 38850 | 38850 | 38800 | 70 |
| 383 | 20240416 | 141400 | 7004480100 | 39000 | 39050 | 39050 | 38700 | 961 |
| 384 | 20240416 | 141300 | 6967119700 | 39050 | 38950 | 39100 | 38900 | 229 |
| 385 | 20240416 | 141200 | 6958180800 | 38950 | 38900 | 38950 | 38900 | 104 |
| 386 | 20240416 | 141100 | 6954132400 | 38900 | 38850 | 38900 | 38850 | 149 |
| 387 | 20240416 | 141000 | 6948337900 | 38800 | 39000 | 39000 | 38650 | 845 |
| 388 | 20240416 | 140900 | 6915590650 | 38950 | 38850 | 38950 | 38800 | 200 |
| 389 | 20240416 | 140800 | 6907817900 | 38800 | 38900 | 38900 | 38800 | 109 |
| 390 | 20240416 | 140700 | 6903581050 | 38900 | 38750 | 38900 | 38750 | 180 |
| 391 | 20240416 | 140600 | 6896585100 | 38800 | 38950 | 39100 | 38800 | 845 |
| 392 | 20240416 | 140500 | 6863694650 | 38950 | 38950 | 39050 | 38950 | 178 |
| 393 | 20240416 | 140400 | 6856756750 | 38900 | 38800 | 38900 | 38800 | 104 |
| 394 | 20240416 | 140300 | 6852715100 | 38800 | 38800 | 38850 | 38700 | 194 |
| 395 | 20240416 | 140200 | 6845190350 | 38800 | 38800 | 38900 | 38600 | 1098 |
| 396 | 20240416 | 140100 | 6802698500 | 38900 | 38850 | 38900 | 38750 | 146 |
| 397 | 20240416 | 140000 | 6797034550 | 38800 | 38900 | 38950 | 38800 | 220 |
| 398 | 20240416 | 135900 | 6788484750 | 38900 | 38900 | 38950 | 38900 | 102 |
| 399 | 20240416 | 135800 | 6784516700 | 38900 | 38800 | 38950 | 38600 | 1052 |
| 400 | 20240416 | 135700 | 6743739200 | 38800 | 38850 | 38900 | 38800 | 320 |
| 401 | 20240416 | 135600 | 6731298150 | 38900 | 38850 | 38900 | 38850 | 148 |
| 402 | 20240416 | 135500 | 6725545750 | 38850 | 38800 | 38900 | 38800 | 627 |
| 403 | 20240416 | 135400 | 6701163450 | 38850 | 38900 | 38900 | 38750 | 1185 |
| 404 | 20240416 | 135300 | 6655209850 | 38900 | 38850 | 38900 | 38800 | 407 |
| 405 | 20240416 | 135200 | 6639396700 | 38850 | 38750 | 38900 | 38650 | 852 |
| 406 | 20240416 | 135100 | 6606346250 | 38700 | 38700 | 38750 | 38600 | 679 |
| 407 | 20240416 | 135000 | 6580116750 | 38700 | 38750 | 38800 | 38600 | 1228 |
| 408 | 20240416 | 134900 | 6532625850 | 38750 | 38750 | 38800 | 38750 | 547 |
| 409 | 20240416 | 134800 | 6511405550 | 38650 | 38750 | 38750 | 38650 | 306 |
| 410 | 20240416 | 134700 | 6499559700 | 38800 | 38700 | 38800 | 38650 | 1287 |
| 411 | 20240416 | 134600 | 6449753500 | 38750 | 38800 | 38800 | 38700 | 1115 |
| 412 | 20240416 | 134500 | 6406571000 | 38800 | 38800 | 38850 | 38800 | 179 |
| 413 | 20240416 | 134400 | 6399623250 | 38900 | 38850 | 38900 | 38750 | 446 |
| 414 | 20240416 | 134300 | 6382317000 | 38850 | 38850 | 39000 | 38800 | 361 |
| 415 | 20240416 | 134200 | 6368269600 | 38800 | 38950 | 38950 | 38800 | 894 |
| 416 | 20240416 | 134100 | 6333547700 | 38950 | 38950 | 39000 | 38850 | 389 |
| 417 | 20240416 | 134000 | 6318423350 | 38850 | 38950 | 39000 | 38850 | 423 |
| 418 | 20240416 | 133900 | 6301948800 | 39000 | 38900 | 39000 | 38800 | 1172 |
| 419 | 20240416 | 133800 | 6256418700 | 38900 | 39000 | 39050 | 38850 | 851 |
| 420 | 20240416 | 133700 | 6223315900 | 39000 | 39050 | 39050 | 39000 | 168 |
| 421 | 20240416 | 133600 | 6216756600 | 39050 | 38950 | 39100 | 38950 | 257 |
| 422 | 20240416 | 133500 | 6206731450 | 38950 | 38950 | 38950 | 38950 | 67 |
| 423 | 20240416 | 133400 | 6204121800 | 39000 | 39150 | 39150 | 38950 | 898 |
| 424 | 20240416 | 133300 | 6169099900 | 39150 | 39100 | 39150 | 39100 | 370 |
| 425 | 20240416 | 133200 | 6154626300 | 39100 | 39000 | 39200 | 39000 | 177 |
| 426 | 20240416 | 133100 | 6147709550 | 39000 | 39000 | 39000 | 38950 | 153 |
| 427 | 20240416 | 133000 | 6141745600 | 38950 | 39000 | 39050 | 38800 | 935 |
| 428 | 20240416 | 132900 | 6105377800 | 39050 | 39000 | 39100 | 38950 | 229 |
| 429 | 20240416 | 132800 | 6096448000 | 39000 | 39050 | 39150 | 39000 | 463 |
| 430 | 20240416 | 132700 | 6078374550 | 39050 | 39100 | 39150 | 39050 | 346 |
| 431 | 20240416 | 132600 | 6064843850 | 39050 | 39050 | 39200 | 38800 | 896 |
| 432 | 20240416 | 132500 | 6030009150 | 39000 | 39050 | 39200 | 39000 | 450 |
| 433 | 20240416 | 132400 | 6012398700 | 39050 | 39000 | 39350 | 39000 | 190 |
| 434 | 20240416 | 132300 | 6004978100 | 39000 | 38900 | 39100 | 38900 | 220 |
| 435 | 20240416 | 132200 | 5996403450 | 38950 | 38950 | 39000 | 38800 | 1105 |
| 436 | 20240416 | 132100 | 5953449000 | 38950 | 39150 | 39200 | 38950 | 3598 |
| 437 | 20240416 | 132000 | 5812960400 | 39150 | 39250 | 39250 | 39150 | 89 |
| 438 | 20240416 | 131900 | 5809475450 | 39250 | 39200 | 39350 | 39150 | 856 |
| 439 | 20240416 | 131800 | 5775900400 | 39150 | 39250 | 39250 | 39050 | 1090 |
| 440 | 20240416 | 131700 | 5733236700 | 39250 | 39250 | 39250 | 39200 | 152 |
| 441 | 20240416 | 131600 | 5727272600 | 39200 | 39100 | 39250 | 39050 | 1028 |
| 442 | 20240416 | 131500 | 5687015050 | 39050 | 39050 | 39050 | 39050 | 179 |
| 443 | 20240416 | 131400 | 5680025100 | 39100 | 39350 | 39350 | 39100 | 3605 |
| 444 | 20240416 | 131300 | 5538700400 | 39300 | 39300 | 39300 | 39250 | 183 |
| 445 | 20240416 | 131200 | 5531513050 | 39250 | 39200 | 39300 | 39200 | 165 |
| 446 | 20240416 | 131100 | 5525033150 | 39200 | 39350 | 39400 | 39200 | 2606 |
| 447 | 20240416 | 131000 | 5422617750 | 39350 | 39500 | 39600 | 39350 | 980 |
| 448 | 20240416 | 130900 | 5383981300 | 39450 | 39400 | 39500 | 39400 | 137 |
| 449 | 20240416 | 130800 | 5378578800 | 39400 | 39400 | 39500 | 39400 | 77 |
| 450 | 20240416 | 130700 | 5375539200 | 39400 | 39550 | 39550 | 39400 | 104 |
| 451 | 20240416 | 130600 | 5371434650 | 39600 | 39550 | 39600 | 39400 | 1869 |
| 452 | 20240416 | 130500 | 5297623700 | 39550 | 39650 | 39650 | 39550 | 1531 |
| 453 | 20240416 | 130400 | 5237030450 | 39650 | 39650 | 39650 | 39600 | 1094 |
| 454 | 20240416 | 130300 | 5193679300 | 39650 | 39700 | 39700 | 39650 | 1427 |
| 455 | 20240416 | 130200 | 5137049700 | 39750 | 39850 | 39850 | 39700 | 1965 |
| 456 | 20240416 | 130100 | 5058921650 | 39850 | 39850 | 39900 | 39850 | 139 |
| 457 | 20240416 | 130000 | 5053379800 | 39850 | 39850 | 39900 | 39850 | 48 |
| 458 | 20240416 | 125900 | 5051466400 | 39850 | 39850 | 39950 | 39800 | 373 |
| 459 | 20240416 | 125800 | 5036591700 | 39850 | 39950 | 39950 | 39800 | 784 |
| 460 | 20240416 | 125700 | 5005360850 | 40000 | 39900 | 40000 | 39900 | 228 |
| 461 | 20240416 | 125600 | 4996248700 | 40000 | 40100 | 40100 | 39900 | 83 |
| 462 | 20240416 | 125500 | 4992928700 | 40100 | 39850 | 40100 | 39850 | 317 |
| 463 | 20240416 | 125400 | 4980257050 | 39850 | 40100 | 40100 | 39750 | 1071 |
| 464 | 20240416 | 125300 | 4937535250 | 40100 | 40050 | 40100 | 40050 | 28 |
| 465 | 20240416 | 125200 | 4936413350 | 40050 | 40150 | 40150 | 40050 | 155 |
| 466 | 20240416 | 125100 | 4930195750 | 40150 | 40000 | 40150 | 39950 | 184 |
| 467 | 20240416 | 125000 | 4922822500 | 39950 | 40000 | 40050 | 39850 | 1228 |
| 468 | 20240416 | 124900 | 4873778750 | 40000 | 40050 | 40050 | 40000 | 136 |
| 469 | 20240416 | 124800 | 4868335700 | 40050 | 39950 | 40050 | 39900 | 250 |
| 470 | 20240416 | 124700 | 4858343400 | 39950 | 39950 | 39950 | 39900 | 108 |
| 471 | 20240416 | 124600 | 4854029550 | 39900 | 39950 | 39950 | 39750 | 993 |
| 472 | 20240416 | 124500 | 4814469700 | 39950 | 39850 | 39950 | 39800 | 272 |
| 473 | 20240416 | 124400 | 4803619750 | 39800 | 39850 | 39900 | 39750 | 1182 |
| 474 | 20240416 | 124300 | 4756571850 | 39850 | 39950 | 39950 | 39850 | 102 |
| 475 | 20240416 | 124200 | 4752499800 | 39950 | 40100 | 40100 | 39900 | 1753 |
| 476 | 20240416 | 124100 | 4682340000 | 40150 | 40100 | 40200 | 40100 | 269 |
| 477 | 20240416 | 124000 | 4671538950 | 40100 | 40100 | 40200 | 40050 | 116 |
| 478 | 20240416 | 123900 | 4666886600 | 40050 | 40100 | 40200 | 40050 | 95 |
| 479 | 20240416 | 123800 | 4663076600 | 40100 | 40100 | 40150 | 40100 | 241 |
| 480 | 20240416 | 123700 | 4653404850 | 40100 | 40150 | 40200 | 40100 | 143 |
| 481 | 20240416 | 123600 | 4647665250 | 40150 | 40150 | 40150 | 40100 | 136 |
| 482 | 20240416 | 123500 | 4642207000 | 40150 | 40150 | 40200 | 40150 | 255 |
| 483 | 20240416 | 123400 | 4631965900 | 40100 | 40200 | 40200 | 40100 | 86 |
| 484 | 20240416 | 123300 | 4628516750 | 40150 | 40150 | 40200 | 40100 | 133 |
| 485 | 20240416 | 123200 | 4623176800 | 40100 | 40100 | 40150 | 40100 | 266 |
| 486 | 20240416 | 123100 | 4612505650 | 40150 | 40100 | 40150 | 40100 | 200 |
| 487 | 20240416 | 123000 | 4604477650 | 40100 | 40100 | 40150 | 40100 | 70 |
| 488 | 20240416 | 122900 | 4601670150 | 40050 | 40100 | 40100 | 40050 | 160 |
| 489 | 20240416 | 122800 | 4595257050 | 40100 | 40050 | 40150 | 40050 | 425 |
| 490 | 20240416 | 122700 | 4578201000 | 40050 | 40100 | 40100 | 40050 | 62 |
| 491 | 20240416 | 122600 | 4575717050 | 40050 | 40050 | 40100 | 40050 | 74 |
| 492 | 20240416 | 122500 | 4572750950 | 40050 | 40000 | 40100 | 40000 | 139 |
| 493 | 20240416 | 122400 | 4567180900 | 40050 | 40050 | 40100 | 39950 | 173 |
| 494 | 20240416 | 122300 | 4560247250 | 40000 | 40050 | 40100 | 40000 | 116 |
| 495 | 20240416 | 122200 | 4555603100 | 40050 | 40000 | 40050 | 39950 | 648 |
| 496 | 20240416 | 122100 | 4529680050 | 40000 | 39950 | 40000 | 39900 | 295 |
| 497 | 20240416 | 122000 | 4517893050 | 39900 | 40000 | 40000 | 39900 | 434 |
| 498 | 20240416 | 121900 | 4500568500 | 40000 | 40000 | 40000 | 39950 | 136 |
| 499 | 20240416 | 121800 | 4495129450 | 39950 | 40050 | 40050 | 39950 | 139 |
| 500 | 20240416 | 121700 | 4489563550 | 39950 | 40000 | 40050 | 39900 | 176 |
| 501 | 20240416 | 121600 | 4482524650 | 40000 | 40000 | 40000 | 39950 | 496 |
| 502 | 20240416 | 121500 | 4462707750 | 40000 | 40050 | 40050 | 39950 | 351 |
| 503 | 20240416 | 121400 | 4448665900 | 40050 | 40000 | 40050 | 40000 | 268 |
| 504 | 20240416 | 121300 | 4437932900 | 40050 | 40000 | 40050 | 40000 | 166 |
| 505 | 20240416 | 121200 | 4431287000 | 40000 | 40000 | 40050 | 40000 | 122 |
| 506 | 20240416 | 121100 | 4426405750 | 40050 | 40000 | 40050 | 40000 | 241 |
| 507 | 20240416 | 121000 | 4416754850 | 40000 | 39950 | 40050 | 39950 | 815 |
| 508 | 20240416 | 120900 | 4384152150 | 39950 | 40000 | 40000 | 39950 | 123 |
| 509 | 20240416 | 120800 | 4379232350 | 40000 | 40000 | 40000 | 39950 | 270 |
| 510 | 20240416 | 120700 | 4368437300 | 40000 | 40000 | 40000 | 39950 | 276 |
| 511 | 20240416 | 120600 | 4357398850 | 40000 | 39950 | 40000 | 39950 | 127 |
| 512 | 20240416 | 120500 | 4352321200 | 39950 | 40000 | 40000 | 39950 | 15 |
| 513 | 20240416 | 120400 | 4351721550 | 39950 | 39900 | 39950 | 39900 | 689 |
| 514 | 20240416 | 120300 | 4324197950 | 39950 | 39950 | 39950 | 39900 | 150 |
| 515 | 20240416 | 120200 | 4318207350 | 39900 | 39900 | 39950 | 39900 | 505 |
| 516 | 20240416 | 120100 | 4298038250 | 39900 | 39900 | 39950 | 39850 | 1131 |
| 517 | 20240416 | 120000 | 4252910750 | 39900 | 39850 | 39900 | 39800 | 329 |
| 518 | 20240416 | 115900 | 4239797800 | 39850 | 39850 | 39900 | 39850 | 212 |
| 519 | 20240416 | 115800 | 4231343300 | 39850 | 39850 | 39850 | 39850 | 229 |
| 520 | 20240416 | 115700 | 4222217650 | 39850 | 39750 | 39900 | 39750 | 292 |
| 521 | 20240416 | 115600 | 4210589550 | 39750 | 39850 | 39850 | 39750 | 152 |
| 522 | 20240416 | 115500 | 4204539200 | 39850 | 39800 | 39850 | 39800 | 159 |
| 523 | 20240416 | 115400 | 4198204800 | 39850 | 39800 | 39850 | 39800 | 133 |
| 524 | 20240416 | 115300 | 4192906800 | 39850 | 39900 | 39900 | 39800 | 608 |
| 525 | 20240416 | 115200 | 4168679150 | 39850 | 39800 | 39900 | 39750 | 198 |
| 526 | 20240416 | 115100 | 4160790150 | 39750 | 39800 | 39850 | 39700 | 707 |
| 527 | 20240416 | 115000 | 4132683100 | 39800 | 39800 | 39900 | 39800 | 182 |
| 528 | 20240416 | 114900 | 4125427650 | 39850 | 39850 | 39850 | 39750 | 296 |
| 529 | 20240416 | 114800 | 4113641500 | 39850 | 39850 | 39900 | 39750 | 194 |
| 530 | 20240416 | 114700 | 4105919400 | 39750 | 39800 | 39850 | 39750 | 266 |
| 531 | 20240416 | 114600 | 4095327250 | 39850 | 39800 | 39850 | 39800 | 93 |
| 532 | 20240416 | 114500 | 4091622950 | 39800 | 39800 | 39800 | 39700 | 301 |
| 533 | 20240416 | 114400 | 4079652000 | 39800 | 39800 | 39900 | 39800 | 238 |
| 534 | 20240416 | 114300 | 4070168250 | 39750 | 39750 | 39800 | 39750 | 222 |
| 535 | 20240416 | 114200 | 4061338700 | 39700 | 39650 | 39750 | 39650 | 1031 |
| 536 | 20240416 | 114100 | 4020399150 | 39650 | 39700 | 39700 | 39650 | 168 |
| 537 | 20240416 | 114000 | 4013734150 | 39650 | 39650 | 39700 | 39650 | 776 |
| 538 | 20240416 | 113900 | 3982936950 | 39650 | 39700 | 39700 | 39650 | 159 |
| 539 | 20240416 | 113800 | 3976631950 | 39700 | 39650 | 39700 | 39650 | 489 |
| 540 | 20240416 | 113700 | 3957237350 | 39650 | 39650 | 39700 | 39650 | 358 |
| 541 | 20240416 | 113600 | 3943030850 | 39700 | 39650 | 39750 | 39650 | 827 |
| 542 | 20240416 | 113500 | 3910208550 | 39700 | 39900 | 39900 | 39650 | 4606 |
| 543 | 20240416 | 113400 | 3726923000 | 39900 | 39900 | 39950 | 39900 | 157 |
| 544 | 20240416 | 113300 | 3720658000 | 39900 | 39900 | 40000 | 39900 | 358 |
| 545 | 20240416 | 113200 | 3706355950 | 39950 | 39900 | 39950 | 39900 | 890 |
| 546 | 20240416 | 113100 | 3670844350 | 39900 | 39900 | 40000 | 39900 | 161 |
| 547 | 20240416 | 113000 | 3664412150 | 39950 | 39950 | 40000 | 39950 | 1393 |
| 548 | 20240416 | 112900 | 3608753600 | 40000 | 39950 | 40000 | 39950 | 816 |
| 549 | 20240416 | 112800 | 3576147000 | 40000 | 40000 | 40050 | 39950 | 125 |
| 550 | 20240416 | 112700 | 3571147050 | 40000 | 39950 | 40050 | 39950 | 109 |
| 551 | 20240416 | 112600 | 3566785800 | 39950 | 40000 | 40050 | 39950 | 604 |
| 552 | 20240416 | 112500 | 3542642000 | 39950 | 40050 | 40050 | 39950 | 123 |
| 553 | 20240416 | 112400 | 3537721600 | 40000 | 40000 | 40000 | 39950 | 135 |
| 554 | 20240416 | 112300 | 3532324350 | 39950 | 40100 | 40100 | 39950 | 557 |
| 555 | 20240416 | 112200 | 3510024750 | 40100 | 40050 | 40100 | 40000 | 256 |
| 556 | 20240416 | 112100 | 3499767250 | 40050 | 40100 | 40150 | 40050 | 79 |
| 557 | 20240416 | 112000 | 3496599300 | 40100 | 40050 | 40100 | 39950 | 623 |
| 558 | 20240416 | 111900 | 3471670450 | 40000 | 40000 | 40000 | 39950 | 734 |
| 559 | 20240416 | 111800 | 3442318550 | 40000 | 40050 | 40050 | 40000 | 198 |
| 560 | 20240416 | 111700 | 3434392450 | 40050 | 40050 | 40050 | 40000 | 44 |
| 561 | 20240416 | 111600 | 3432630400 | 40050 | 40000 | 40050 | 39950 | 302 |
| 562 | 20240416 | 111500 | 3420546200 | 40000 | 40050 | 40050 | 39950 | 321 |
| 563 | 20240416 | 111400 | 3407704850 | 40050 | 40050 | 40050 | 40000 | 358 |
| 564 | 20240416 | 111300 | 3393379400 | 40000 | 40050 | 40100 | 40000 | 424 |
| 565 | 20240416 | 111200 | 3376401850 | 40050 | 40000 | 40050 | 40000 | 138 |
| 566 | 20240416 | 111100 | 3370876100 | 40050 | 40050 | 40200 | 40000 | 688 |
| 567 | 20240416 | 111000 | 3343297350 | 40050 | 40150 | 40200 | 40050 | 526 |
| 568 | 20240416 | 110900 | 3322199950 | 40150 | 40150 | 40200 | 40150 | 348 |
| 569 | 20240416 | 110800 | 3308225400 | 40100 | 40150 | 40200 | 40100 | 113 |
| 570 | 20240416 | 110700 | 3303687650 | 40100 | 40100 | 40150 | 40100 | 254 |
| 571 | 20240416 | 110600 | 3293496700 | 40100 | 40050 | 40150 | 40050 | 119 |
| 572 | 20240416 | 110500 | 3288722800 | 40100 | 40050 | 40100 | 39950 | 357 |
| 573 | 20240416 | 110400 | 3274437050 | 40050 | 40050 | 40050 | 40000 | 368 |
| 574 | 20240416 | 110300 | 3259701300 | 40000 | 40050 | 40050 | 40000 | 529 |
| 575 | 20240416 | 110200 | 3238537400 | 40000 | 40050 | 40150 | 40000 | 1927 |
| 576 | 20240416 | 110100 | 3161297000 | 40050 | 40050 | 40100 | 40050 | 75 |
| 577 | 20240416 | 110000 | 3158292500 | 40050 | 40000 | 40100 | 40000 | 277 |
| 578 | 20240416 | 105900 | 3147194050 | 40000 | 39950 | 40050 | 39950 | 245 |
| 579 | 20240416 | 105800 | 3137391250 | 39950 | 39950 | 40000 | 39950 | 1045 |
| 580 | 20240416 | 105700 | 3095609450 | 39950 | 40000 | 40000 | 39950 | 40 |
| 581 | 20240416 | 105600 | 3094011000 | 40000 | 40000 | 40000 | 39950 | 271 |
| 582 | 20240416 | 105500 | 3083178600 | 39950 | 39950 | 40000 | 39950 | 180 |
| 583 | 20240416 | 105400 | 3075982500 | 40000 | 39950 | 40000 | 39950 | 91 |
| 584 | 20240416 | 105300 | 3072344300 | 39950 | 39950 | 40000 | 39950 | 135 |
| 585 | 20240416 | 105200 | 3066948150 | 39950 | 40000 | 40000 | 39950 | 366 |
| 586 | 20240416 | 105100 | 3052309700 | 39950 | 39900 | 39950 | 39900 | 152 |
| 587 | 20240416 | 105000 | 3046237350 | 39950 | 39900 | 39950 | 39900 | 277 |
| 588 | 20240416 | 104900 | 3035180650 | 39900 | 39950 | 40000 | 39900 | 127 |
| 589 | 20240416 | 104800 | 3030109200 | 39950 | 40050 | 40100 | 39950 | 2213 |
| 590 | 20240416 | 104700 | 2941612050 | 40050 | 40050 | 40100 | 40050 | 304 |
| 591 | 20240416 | 104600 | 2929434150 | 40050 | 40050 | 40100 | 40050 | 139 |
| 592 | 20240416 | 104500 | 2923864200 | 40100 | 40050 | 40250 | 40050 | 803 |
| 593 | 20240416 | 104400 | 2891656250 | 40050 | 40100 | 40100 | 40050 | 110 |
| 594 | 20240416 | 104300 | 2887246600 | 40050 | 40000 | 40100 | 40000 | 74 |
| 595 | 20240416 | 104200 | 2884283400 | 40000 | 40050 | 40150 | 40000 | 673 |
| 596 | 20240416 | 104100 | 2857340100 | 40050 | 40050 | 40100 | 40000 | 270 |
| 597 | 20240416 | 104000 | 2846525800 | 40050 | 40050 | 40050 | 39950 | 1903 |
| 598 | 20240416 | 103900 | 2770419350 | 40000 | 40100 | 40100 | 40000 | 1787 |
| 599 | 20240416 | 103800 | 2698861850 | 40100 | 40200 | 40200 | 40100 | 1421 |
| 600 | 20240416 | 103700 | 2641829650 | 40200 | 40300 | 40300 | 40200 | 1673 |
| 601 | 20240416 | 103600 | 2574500350 | 40300 | 40350 | 40400 | 40300 | 429 |
| 602 | 20240416 | 103500 | 2557202700 | 40350 | 40350 | 40350 | 40300 | 132 |
| 603 | 20240416 | 103400 | 2551876600 | 40400 | 40350 | 40400 | 40300 | 330 |
| 604 | 20240416 | 103300 | 2538565550 | 40350 | 40300 | 40400 | 40300 | 164 |
| 605 | 20240416 | 103200 | 2531947050 | 40350 | 40350 | 40350 | 40300 | 85 |
| 606 | 20240416 | 103100 | 2528518850 | 40300 | 40300 | 40350 | 40300 | 389 |
| 607 | 20240416 | 103000 | 2512827350 | 40300 | 40400 | 40450 | 40250 | 662 |
| 608 | 20240416 | 102900 | 2486113100 | 40450 | 40500 | 40500 | 40450 | 107 |
| 609 | 20240416 | 102800 | 2481781050 | 40500 | 40500 | 40600 | 40500 | 305 |
| 610 | 20240416 | 102700 | 2469419600 | 40550 | 40650 | 40650 | 40500 | 171 |
| 611 | 20240416 | 102600 | 2462474600 | 40650 | 40650 | 40650 | 40600 | 209 |
| 612 | 20240416 | 102500 | 2453984500 | 40700 | 40600 | 40700 | 40550 | 643 |
| 613 | 20240416 | 102400 | 2427850450 | 40600 | 40600 | 40600 | 40550 | 273 |
| 614 | 20240416 | 102300 | 2416770650 | 40600 | 40650 | 40650 | 40550 | 94 |
| 615 | 20240416 | 102200 | 2412954100 | 40700 | 40550 | 40700 | 40500 | 1021 |
| 616 | 20240416 | 102100 | 2371506550 | 40600 | 40600 | 40600 | 40550 | 245 |
| 617 | 20240416 | 102000 | 2361559800 | 40600 | 40500 | 40600 | 40500 | 471 |
| 618 | 20240416 | 101900 | 2342481400 | 40550 | 40700 | 40700 | 40550 | 615 |
| 619 | 20240416 | 101800 | 2317496250 | 40700 | 40650 | 40750 | 40650 | 601 |
| 620 | 20240416 | 101700 | 2293050750 | 40650 | 40800 | 40800 | 40650 | 102 |
| 621 | 20240416 | 101600 | 2288892850 | 40800 | 40700 | 40800 | 40650 | 183 |
| 622 | 20240416 | 101500 | 2281444850 | 40750 | 40800 | 40850 | 40700 | 354 |
| 623 | 20240416 | 101400 | 2267010250 | 40800 | 40750 | 40850 | 40750 | 232 |
| 624 | 20240416 | 101300 | 2257545100 | 40750 | 40700 | 40850 | 40700 | 263 |
| 625 | 20240416 | 101200 | 2246831900 | 40700 | 40650 | 40750 | 40650 | 215 |
| 626 | 20240416 | 101100 | 2238080700 | 40550 | 40550 | 40650 | 40500 | 646 |
| 627 | 20240416 | 101000 | 2211823200 | 40550 | 40450 | 40550 | 40400 | 275 |
| 628 | 20240416 | 100900 | 2200696900 | 40400 | 40450 | 40550 | 40400 | 293 |
| 629 | 20240416 | 100800 | 2188850650 | 40450 | 40650 | 40650 | 40450 | 2983 |
| 630 | 20240416 | 100700 | 2068058050 | 40750 | 40800 | 40850 | 40650 | 662 |
| 631 | 20240416 | 100600 | 2041087050 | 40800 | 40850 | 40850 | 40800 | 99 |
| 632 | 20240416 | 100500 | 2037044600 | 40850 | 40850 | 40850 | 40850 | 179 |
| 633 | 20240416 | 100400 | 2029732450 | 40900 | 40950 | 41150 | 40900 | 532 |
| 634 | 20240416 | 100300 | 2007921750 | 41000 | 41000 | 41100 | 41000 | 1035 |
| 635 | 20240416 | 100200 | 1965482050 | 41100 | 41200 | 41250 | 41100 | 442 |
| 636 | 20240416 | 100100 | 1947282300 | 41250 | 41000 | 41250 | 41000 | 1791 |
| 637 | 20240416 | 100000 | 1873508650 | 41100 | 41000 | 41100 | 41000 | 92 |
| 638 | 20240416 | 095900 | 1869730550 | 41100 | 41000 | 41100 | 41000 | 307 |
| 639 | 20240416 | 095800 | 1857126750 | 41000 | 40950 | 41000 | 40950 | 993 |
| 640 | 20240416 | 095700 | 1816442100 | 40900 | 40950 | 40950 | 40900 | 187 |
| 641 | 20240416 | 095600 | 1808787250 | 40950 | 40750 | 40950 | 40750 | 409 |
| 642 | 20240416 | 095500 | 1792090450 | 40750 | 40950 | 40950 | 40750 | 568 |
| 643 | 20240416 | 095400 | 1768923150 | 41000 | 40800 | 41000 | 40800 | 167 |
| 644 | 20240416 | 095300 | 1762091300 | 40800 | 40800 | 40900 | 40750 | 1233 |
| 645 | 20240416 | 095200 | 1711782850 | 40800 | 40750 | 40800 | 40750 | 636 |
| 646 | 20240416 | 095100 | 1685862000 | 40750 | 40950 | 40950 | 40750 | 409 |
| 647 | 20240416 | 095000 | 1669159000 | 40950 | 40850 | 40950 | 40800 | 343 |
| 648 | 20240416 | 094900 | 1655133700 | 40850 | 40900 | 40900 | 40850 | 296 |
| 649 | 20240416 | 094800 | 1643032500 | 40950 | 41000 | 41150 | 40900 | 208 |
| 650 | 20240416 | 094700 | 1634508400 | 41000 | 41050 | 41150 | 41000 | 367 |
| 651 | 20240416 | 094600 | 1619440750 | 41000 | 41000 | 41050 | 40850 | 813 |
| 652 | 20240416 | 094500 | 1586107700 | 41000 | 40800 | 41000 | 40800 | 566 |
| 653 | 20240416 | 094400 | 1562931750 | 40800 | 40800 | 40900 | 40800 | 211 |
| 654 | 20240416 | 094300 | 1554317350 | 40800 | 40800 | 40800 | 40800 | 106 |
| 655 | 20240416 | 094200 | 1549992550 | 40800 | 40750 | 40850 | 40750 | 683 |
| 656 | 20240416 | 094100 | 1522146000 | 40650 | 40600 | 40750 | 40500 | 595 |
| 657 | 20240416 | 094000 | 1497956000 | 40600 | 40800 | 40800 | 40600 | 1150 |
| 658 | 20240416 | 093900 | 1451238000 | 40900 | 40800 | 40900 | 40700 | 1132 |
| 659 | 20240416 | 093800 | 1405047900 | 40800 | 40700 | 40800 | 40650 | 126 |
| 660 | 20240416 | 093700 | 1399916000 | 40700 | 40550 | 40700 | 40550 | 188 |
| 661 | 20240416 | 093600 | 1392277650 | 40500 | 40400 | 40500 | 40400 | 108 |
| 662 | 20240416 | 093500 | 1387903750 | 40500 | 40450 | 40500 | 40450 | 42 |
| 663 | 20240416 | 093400 | 1386202900 | 40400 | 40450 | 40500 | 40400 | 547 |
| 664 | 20240416 | 093300 | 1364084050 | 40450 | 40550 | 40550 | 40450 | 70 |
| 665 | 20240416 | 093200 | 1361248500 | 40550 | 40550 | 40700 | 40450 | 673 |
| 666 | 20240416 | 093100 | 1333998300 | 40550 | 40550 | 40550 | 40500 | 148 |
| 667 | 20240416 | 093000 | 1327997600 | 40550 | 40650 | 40700 | 40500 | 398 |
| 668 | 20240416 | 092900 | 1311829950 | 40650 | 40700 | 40700 | 40600 | 133 |
| 669 | 20240416 | 092800 | 1306421700 | 40700 | 40700 | 40700 | 40500 | 1470 |
| 670 | 20240416 | 092700 | 1246836350 | 40700 | 40600 | 40800 | 40600 | 360 |
| 671 | 20240416 | 092600 | 1232197150 | 40550 | 40450 | 40550 | 40450 | 492 |
| 672 | 20240416 | 092500 | 1212258050 | 40450 | 40250 | 40500 | 40250 | 989 |
| 673 | 20240416 | 092400 | 1172291050 | 40250 | 40100 | 40250 | 40100 | 425 |
| 674 | 20240416 | 092300 | 1155214850 | 40100 | 40050 | 40150 | 40050 | 217 |
| 675 | 20240416 | 092200 | 1146514250 | 40050 | 40050 | 40100 | 40050 | 321 |
| 676 | 20240416 | 092100 | 1133651250 | 40050 | 40050 | 40050 | 40000 | 363 |
| 677 | 20240416 | 092000 | 1119124900 | 40050 | 40000 | 40050 | 39950 | 1360 |
| 678 | 20240416 | 091900 | 1064738900 | 40100 | 40100 | 40200 | 40000 | 3278 |
| 679 | 20240416 | 091800 | 933378350 | 40100 | 40400 | 40400 | 40100 | 1763 |
| 680 | 20240416 | 091700 | 862490500 | 40500 | 40300 | 40500 | 40250 | 521 |
| 681 | 20240416 | 091600 | 841476500 | 40250 | 40250 | 40350 | 40250 | 585 |
| 682 | 20240416 | 091500 | 817919950 | 40250 | 40300 | 40300 | 40200 | 576 |
| 683 | 20240416 | 091400 | 794728000 | 40300 | 40550 | 40550 | 40250 | 3057 |
| 684 | 20240416 | 091300 | 671224450 | 40550 | 40600 | 40650 | 40550 | 629 |
| 685 | 20240416 | 091200 | 645688900 | 40600 | 40700 | 40800 | 40600 | 694 |
| 686 | 20240416 | 091100 | 617448450 | 40750 | 40800 | 40800 | 40700 | 804 |
| 687 | 20240416 | 091000 | 584696550 | 40900 | 40900 | 40900 | 40750 | 128 |
| 688 | 20240416 | 090900 | 579471650 | 40800 | 40900 | 40900 | 40800 | 137 |
| 689 | 20240416 | 090800 | 573868450 | 40900 | 40750 | 40900 | 40650 | 1490 |
| 690 | 20240416 | 090700 | 513154450 | 40750 | 40950 | 41000 | 40750 | 780 |
| 691 | 20240416 | 090600 | 481285550 | 40950 | 41050 | 41050 | 40900 | 838 |
| 692 | 20240416 | 090500 | 446931650 | 41100 | 41200 | 41200 | 41050 | 691 |
| 693 | 20240416 | 090400 | 418503750 | 41200 | 41050 | 41200 | 41050 | 1266 |
| 694 | 20240416 | 090300 | 366360600 | 41050 | 41050 | 41200 | 41050 | 466 |
| 695 | 20240416 | 090200 | 347198600 | 41150 | 40700 | 41150 | 40700 | 1977 |
| 696 | 20240416 | 090100 | 266258250 | 40700 | 40750 | 40950 | 40700 | 1130 |
| 697 | 20240416 | 090000 | 220194750 | 40700 | 40800 | 40900 | 40550 | 5358 |