35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240416 | 195900 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 2966 |
| 3 | 20240416 | 195800 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 4 | 20240416 | 195700 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 5 | 20240416 | 195600 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 6 | 20240416 | 195500 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 7 | 20240416 | 195400 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 8 | 20240416 | 195300 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 9 | 20240416 | 195200 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 10 | 20240416 | 195100 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 11 | 20240416 | 195000 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 12 | 20240416 | 194900 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 13 | 20240416 | 194800 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 14 | 20240416 | 194700 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 15 | 20240416 | 194600 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 16 | 20240416 | 194500 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 17 | 20240416 | 194400 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 18 | 20240416 | 194300 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 19 | 20240416 | 194200 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 20 | 20240416 | 194100 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 21 | 20240416 | 194000 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 22 | 20240416 | 193900 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 23 | 20240416 | 193800 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 24 | 20240416 | 193700 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 25 | 20240416 | 193600 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 26 | 20240416 | 193500 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 27 | 20240416 | 193400 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 28 | 20240416 | 193300 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 29 | 20240416 | 193200 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 30 | 20240416 | 193100 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 31 | 20240416 | 193000 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 32 | 20240416 | 192900 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 2966 |
| 33 | 20240416 | 192800 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 34 | 20240416 | 192700 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 35 | 20240416 | 192600 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 36 | 20240416 | 192500 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 37 | 20240416 | 192400 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 38 | 20240416 | 192300 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 39 | 20240416 | 192200 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 40 | 20240416 | 192100 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 41 | 20240416 | 192000 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 42 | 20240416 | 191900 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 43 | 20240416 | 191800 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 44 | 20240416 | 191700 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 45 | 20240416 | 191600 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 46 | 20240416 | 191500 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 47 | 20240416 | 191400 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 48 | 20240416 | 191300 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 49 | 20240416 | 191200 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 50 | 20240416 | 191100 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 51 | 20240416 | 191000 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 52 | 20240416 | 190900 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 53 | 20240416 | 190800 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 54 | 20240416 | 190700 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 55 | 20240416 | 190600 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 56 | 20240416 | 190500 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 57 | 20240416 | 190400 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 58 | 20240416 | 190300 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 59 | 20240416 | 190200 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 60 | 20240416 | 190100 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 61 | 20240416 | 190000 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 62 | 20240416 | 185900 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 2966 |
| 63 | 20240416 | 185800 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 64 | 20240416 | 185700 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 65 | 20240416 | 185600 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 66 | 20240416 | 185500 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 67 | 20240416 | 185400 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 68 | 20240416 | 185300 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 69 | 20240416 | 185200 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 70 | 20240416 | 185100 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 71 | 20240416 | 185000 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 72 | 20240416 | 184900 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 73 | 20240416 | 184800 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 74 | 20240416 | 184700 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 75 | 20240416 | 184600 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 76 | 20240416 | 184500 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 77 | 20240416 | 184400 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 78 | 20240416 | 184300 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 79 | 20240416 | 184200 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 80 | 20240416 | 184100 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 81 | 20240416 | 184000 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 82 | 20240416 | 183900 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 83 | 20240416 | 183800 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 84 | 20240416 | 183700 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 85 | 20240416 | 183600 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 86 | 20240416 | 183500 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 87 | 20240416 | 183400 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 88 | 20240416 | 183300 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 89 | 20240416 | 183200 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 90 | 20240416 | 183100 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 91 | 20240416 | 183000 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 92 | 20240416 | 182900 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 2966 |
| 93 | 20240416 | 182800 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 94 | 20240416 | 182700 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 95 | 20240416 | 182600 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 96 | 20240416 | 182500 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 97 | 20240416 | 182400 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 98 | 20240416 | 182300 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 99 | 20240416 | 182200 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 100 | 20240416 | 182100 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 101 | 20240416 | 182000 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 102 | 20240416 | 181900 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 103 | 20240416 | 181800 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 104 | 20240416 | 181700 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 105 | 20240416 | 181600 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 106 | 20240416 | 181500 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 107 | 20240416 | 181400 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 108 | 20240416 | 181300 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 109 | 20240416 | 181200 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 110 | 20240416 | 181100 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 111 | 20240416 | 181000 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 112 | 20240416 | 180900 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 113 | 20240416 | 180800 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 114 | 20240416 | 180700 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 115 | 20240416 | 180600 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 116 | 20240416 | 180500 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 117 | 20240416 | 180400 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 118 | 20240416 | 180300 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 119 | 20240416 | 180200 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 120 | 20240416 | 180100 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 121 | 20240416 | 180000 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 122 | 20240416 | 175900 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 2966 |
| 123 | 20240416 | 175800 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 124 | 20240416 | 175700 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 125 | 20240416 | 175600 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 126 | 20240416 | 175500 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 127 | 20240416 | 175400 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 128 | 20240416 | 175300 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 129 | 20240416 | 175200 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 130 | 20240416 | 175100 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 131 | 20240416 | 175000 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 132 | 20240416 | 174900 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 133 | 20240416 | 174800 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 134 | 20240416 | 174700 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 135 | 20240416 | 174600 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 136 | 20240416 | 174500 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 137 | 20240416 | 174400 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 138 | 20240416 | 174300 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 139 | 20240416 | 174200 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 140 | 20240416 | 174100 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 141 | 20240416 | 174000 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 142 | 20240416 | 173900 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 143 | 20240416 | 173800 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 144 | 20240416 | 173700 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 145 | 20240416 | 173600 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 146 | 20240416 | 173500 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 147 | 20240416 | 173400 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 148 | 20240416 | 173300 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 149 | 20240416 | 173200 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 150 | 20240416 | 173100 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 151 | 20240416 | 173000 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 152 | 20240416 | 172900 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 2966 |
| 153 | 20240416 | 172800 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 154 | 20240416 | 172700 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 155 | 20240416 | 172600 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 156 | 20240416 | 172500 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 157 | 20240416 | 172400 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 158 | 20240416 | 172300 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 159 | 20240416 | 172200 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 160 | 20240416 | 172100 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 161 | 20240416 | 172000 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 162 | 20240416 | 171900 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 163 | 20240416 | 171800 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 164 | 20240416 | 171700 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 165 | 20240416 | 171600 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 166 | 20240416 | 171500 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 167 | 20240416 | 171400 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 168 | 20240416 | 171300 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 169 | 20240416 | 171200 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 170 | 20240416 | 171100 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 171 | 20240416 | 171000 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 172 | 20240416 | 170900 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 173 | 20240416 | 170800 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 174 | 20240416 | 170700 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 175 | 20240416 | 170600 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 176 | 20240416 | 170500 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 177 | 20240416 | 170400 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 178 | 20240416 | 170300 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 179 | 20240416 | 170200 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 180 | 20240416 | 170100 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 181 | 20240416 | 170000 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 182 | 20240416 | 165900 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 2966 |
| 183 | 20240416 | 165800 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 184 | 20240416 | 165700 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 185 | 20240416 | 165600 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 186 | 20240416 | 165500 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 187 | 20240416 | 165400 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 188 | 20240416 | 165300 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 189 | 20240416 | 165200 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 190 | 20240416 | 165100 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 191 | 20240416 | 165000 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 192 | 20240416 | 164900 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 193 | 20240416 | 164800 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 194 | 20240416 | 164700 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 195 | 20240416 | 164600 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 196 | 20240416 | 164500 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 197 | 20240416 | 164400 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 198 | 20240416 | 164300 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 199 | 20240416 | 164200 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 200 | 20240416 | 164100 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 201 | 20240416 | 164000 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 202 | 20240416 | 163900 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 203 | 20240416 | 163800 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 204 | 20240416 | 163700 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 205 | 20240416 | 163600 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 206 | 20240416 | 163500 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 207 | 20240416 | 163400 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 208 | 20240416 | 163300 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 209 | 20240416 | 163200 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 210 | 20240416 | 163100 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 211 | 20240416 | 163000 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 212 | 20240416 | 162900 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 2966 |
| 213 | 20240416 | 162800 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 214 | 20240416 | 162700 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 215 | 20240416 | 162600 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 216 | 20240416 | 162500 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 217 | 20240416 | 162400 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 218 | 20240416 | 162300 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 219 | 20240416 | 162200 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 220 | 20240416 | 162100 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 221 | 20240416 | 162000 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 222 | 20240416 | 161900 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 223 | 20240416 | 161800 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 224 | 20240416 | 161700 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 225 | 20240416 | 161600 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 226 | 20240416 | 161500 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 227 | 20240416 | 161400 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 228 | 20240416 | 161300 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 229 | 20240416 | 161200 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 230 | 20240416 | 161100 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 231 | 20240416 | 161000 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 232 | 20240416 | 160900 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 233 | 20240416 | 160800 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 234 | 20240416 | 160700 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 235 | 20240416 | 160600 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 236 | 20240416 | 160500 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 237 | 20240416 | 160400 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 238 | 20240416 | 160300 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 239 | 20240416 | 160200 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 240 | 20240416 | 160100 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 241 | 20240416 | 160000 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 242 | 20240416 | 155900 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 2966 |
| 243 | 20240416 | 155800 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 244 | 20240416 | 155700 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 245 | 20240416 | 155600 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 246 | 20240416 | 155500 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 247 | 20240416 | 155400 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 248 | 20240416 | 155300 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 249 | 20240416 | 155200 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 250 | 20240416 | 155100 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 251 | 20240416 | 155000 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 252 | 20240416 | 154900 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 253 | 20240416 | 154800 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 254 | 20240416 | 154700 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 255 | 20240416 | 154600 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 256 | 20240416 | 154500 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 257 | 20240416 | 154400 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 258 | 20240416 | 154300 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 259 | 20240416 | 154200 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 260 | 20240416 | 154100 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 261 | 20240416 | 154000 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 262 | 20240416 | 153900 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 263 | 20240416 | 153800 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 264 | 20240416 | 153700 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 265 | 20240416 | 153600 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 266 | 20240416 | 153500 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 267 | 20240416 | 153400 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 268 | 20240416 | 153300 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 269 | 20240416 | 153200 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 270 | 20240416 | 153100 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 271 | 20240416 | 153000 | 8403731550 | 42250 | 42250 | 42250 | 42250 | 2966 |
| 272 | 20240416 | 152900 | 8278418050 | 42400 | 42400 | 42400 | 42400 | 0 |
| 273 | 20240416 | 152800 | 8278418050 | 42400 | 42400 | 42400 | 42400 | 0 |
| 274 | 20240416 | 152700 | 8278418050 | 42400 | 42400 | 42400 | 42400 | 0 |
| 275 | 20240416 | 152600 | 8278418050 | 42400 | 42400 | 42400 | 42400 | 0 |
| 276 | 20240416 | 152500 | 8278418050 | 42400 | 42400 | 42400 | 42400 | 0 |
| 277 | 20240416 | 152400 | 8278418050 | 42400 | 42400 | 42400 | 42400 | 0 |
| 278 | 20240416 | 152300 | 8278418050 | 42400 | 42400 | 42400 | 42400 | 0 |
| 279 | 20240416 | 152200 | 8278418050 | 42400 | 42400 | 42400 | 42400 | 0 |
| 280 | 20240416 | 152100 | 8278418050 | 42400 | 42400 | 42400 | 42400 | 0 |
| 281 | 20240416 | 152000 | 8278418050 | 42400 | 42400 | 42400 | 42400 | 0 |
| 282 | 20240416 | 151900 | 8278418050 | 42400 | 42350 | 42400 | 42350 | 24 |
| 283 | 20240416 | 151800 | 8277401350 | 42400 | 42400 | 42450 | 42400 | 596 |
| 284 | 20240416 | 151700 | 8252127550 | 42350 | 42250 | 42400 | 42250 | 440 |
| 285 | 20240416 | 151600 | 8233506350 | 42300 | 42350 | 42350 | 42300 | 910 |
| 286 | 20240416 | 151500 | 8194974300 | 42400 | 42400 | 42400 | 42350 | 707 |
| 287 | 20240416 | 151400 | 8165024600 | 42400 | 42300 | 42400 | 42300 | 299 |
| 288 | 20240416 | 151300 | 8152373700 | 42250 | 42250 | 42400 | 42250 | 383 |
| 289 | 20240416 | 151200 | 8136174050 | 42300 | 42350 | 42400 | 42250 | 511 |
| 290 | 20240416 | 151100 | 8114545300 | 42350 | 42350 | 42350 | 42300 | 409 |
| 291 | 20240416 | 151000 | 8097238250 | 42300 | 42300 | 42350 | 42250 | 191 |
| 292 | 20240416 | 150900 | 8089158000 | 42350 | 42350 | 42400 | 42350 | 120 |
| 293 | 20240416 | 150800 | 8084075000 | 42400 | 42350 | 42400 | 42250 | 845 |
| 294 | 20240416 | 150700 | 8048304800 | 42300 | 42400 | 42400 | 42300 | 301 |
| 295 | 20240416 | 150600 | 8035563450 | 42350 | 42400 | 42400 | 42300 | 384 |
| 296 | 20240416 | 150500 | 8019300550 | 42400 | 42300 | 42400 | 42300 | 565 |
| 297 | 20240416 | 150400 | 7995374750 | 42300 | 42300 | 42400 | 42300 | 389 |
| 298 | 20240416 | 150300 | 7978903900 | 42400 | 42400 | 42400 | 42300 | 379 |
| 299 | 20240416 | 150200 | 7962856800 | 42400 | 42350 | 42400 | 42300 | 445 |
| 300 | 20240416 | 150100 | 7944018000 | 42350 | 42350 | 42400 | 42350 | 320 |
| 301 | 20240416 | 150000 | 7930461500 | 42350 | 42400 | 42450 | 42350 | 70 |
| 302 | 20240416 | 145900 | 7927494400 | 42400 | 42400 | 42400 | 42300 | 358 |
| 303 | 20240416 | 145800 | 7912329050 | 42400 | 42400 | 42400 | 42350 | 267 |
| 304 | 20240416 | 145700 | 7901015700 | 42450 | 42400 | 42450 | 42400 | 278 |
| 305 | 20240416 | 145600 | 7889227250 | 42400 | 42450 | 42450 | 42400 | 403 |
| 306 | 20240416 | 145500 | 7872135300 | 42400 | 42400 | 42450 | 42400 | 441 |
| 307 | 20240416 | 145400 | 7853433200 | 42450 | 42450 | 42500 | 42400 | 649 |
| 308 | 20240416 | 145300 | 7825882900 | 42400 | 42400 | 42500 | 42300 | 956 |
| 309 | 20240416 | 145200 | 7785334650 | 42300 | 42350 | 42400 | 42300 | 467 |
| 310 | 20240416 | 145100 | 7765558950 | 42350 | 42300 | 42400 | 42200 | 684 |
| 311 | 20240416 | 145000 | 7736634850 | 42300 | 42350 | 42350 | 42300 | 273 |
| 312 | 20240416 | 144900 | 7725074450 | 42200 | 42200 | 42350 | 42200 | 289 |
| 313 | 20240416 | 144800 | 7712874600 | 42350 | 42300 | 42350 | 42250 | 1200 |
| 314 | 20240416 | 144700 | 7662114000 | 42300 | 42250 | 42350 | 42250 | 809 |
| 315 | 20240416 | 144600 | 7627896900 | 42200 | 42250 | 42300 | 42200 | 584 |
| 316 | 20240416 | 144500 | 7603211950 | 42200 | 42150 | 42250 | 42150 | 404 |
| 317 | 20240416 | 144400 | 7586173450 | 42150 | 42150 | 42150 | 42150 | 25 |
| 318 | 20240416 | 144300 | 7585119700 | 42200 | 42250 | 42300 | 42200 | 164 |
| 319 | 20240416 | 144200 | 7578190750 | 42200 | 42250 | 42250 | 42150 | 260 |
| 320 | 20240416 | 144100 | 7567224200 | 42200 | 42300 | 42300 | 42150 | 130 |
| 321 | 20240416 | 144000 | 7561740750 | 42300 | 42150 | 42300 | 42150 | 447 |
| 322 | 20240416 | 143900 | 7542868900 | 42150 | 42200 | 42300 | 42100 | 479 |
| 323 | 20240416 | 143800 | 7522665300 | 42150 | 42150 | 42150 | 42150 | 164 |
| 324 | 20240416 | 143700 | 7515752700 | 42150 | 42200 | 42250 | 42150 | 333 |
| 325 | 20240416 | 143600 | 7501711550 | 42200 | 42150 | 42250 | 42150 | 423 |
| 326 | 20240416 | 143500 | 7483871950 | 42150 | 42100 | 42250 | 42100 | 994 |
| 327 | 20240416 | 143400 | 7441964200 | 42150 | 42150 | 42200 | 42150 | 125 |
| 328 | 20240416 | 143300 | 7436694100 | 42200 | 42150 | 42200 | 42100 | 404 |
| 329 | 20240416 | 143200 | 7419674250 | 42150 | 42100 | 42200 | 42050 | 394 |
| 330 | 20240416 | 143100 | 7403093050 | 42100 | 42050 | 42250 | 42050 | 220 |
| 331 | 20240416 | 143000 | 7393827550 | 42050 | 42200 | 42250 | 42050 | 299 |
| 332 | 20240416 | 142900 | 7381231900 | 42000 | 42000 | 42200 | 42000 | 302 |
| 333 | 20240416 | 142800 | 7368522950 | 42250 | 42050 | 42250 | 42000 | 235 |
| 334 | 20240416 | 142700 | 7358633200 | 42050 | 42100 | 42300 | 42050 | 763 |
| 335 | 20240416 | 142600 | 7326461550 | 42100 | 42100 | 42300 | 42100 | 508 |
| 336 | 20240416 | 142500 | 7305045650 | 42100 | 42150 | 42300 | 42100 | 285 |
| 337 | 20240416 | 142400 | 7293020200 | 42150 | 42200 | 42200 | 42150 | 261 |
| 338 | 20240416 | 142300 | 7282016000 | 42150 | 42300 | 42300 | 42150 | 381 |
| 339 | 20240416 | 142200 | 7265943200 | 42250 | 42200 | 42300 | 42150 | 323 |
| 340 | 20240416 | 142100 | 7252295850 | 42300 | 42150 | 42300 | 42150 | 438 |
| 341 | 20240416 | 142000 | 7233808750 | 42150 | 42250 | 42300 | 42150 | 449 |
| 342 | 20240416 | 141900 | 7214864850 | 42300 | 42150 | 42300 | 42150 | 290 |
| 343 | 20240416 | 141800 | 7202623050 | 42150 | 42250 | 42250 | 42150 | 564 |
| 344 | 20240416 | 141700 | 7178824800 | 42150 | 42200 | 42250 | 42150 | 217 |
| 345 | 20240416 | 141600 | 7169672950 | 42250 | 42200 | 42250 | 42150 | 288 |
| 346 | 20240416 | 141500 | 7157523850 | 42200 | 42100 | 42200 | 42100 | 584 |
| 347 | 20240416 | 141400 | 7132922250 | 42150 | 42100 | 42150 | 42050 | 509 |
| 348 | 20240416 | 141300 | 7111502750 | 42050 | 42050 | 42050 | 42050 | 355 |
| 349 | 20240416 | 141200 | 7096575000 | 42050 | 42100 | 42100 | 42050 | 234 |
| 350 | 20240416 | 141100 | 7086724150 | 42100 | 42100 | 42100 | 42050 | 237 |
| 351 | 20240416 | 141000 | 7076747900 | 42100 | 42100 | 42250 | 42000 | 503 |
| 352 | 20240416 | 140900 | 7055563150 | 42150 | 42100 | 42200 | 42100 | 788 |
| 353 | 20240416 | 140800 | 7022366000 | 42000 | 42100 | 42200 | 42000 | 682 |
| 354 | 20240416 | 140700 | 6993658250 | 42050 | 42050 | 42150 | 42000 | 393 |
| 355 | 20240416 | 140600 | 6977134000 | 42100 | 42050 | 42100 | 42050 | 210 |
| 356 | 20240416 | 140500 | 6968303450 | 42150 | 42050 | 42150 | 42000 | 735 |
| 357 | 20240416 | 140400 | 6937407300 | 42000 | 42000 | 42050 | 42000 | 327 |
| 358 | 20240416 | 140300 | 6923668700 | 42000 | 42000 | 42050 | 42000 | 289 |
| 359 | 20240416 | 140200 | 6911527750 | 42000 | 42000 | 42050 | 42000 | 977 |
| 360 | 20240416 | 140100 | 6870479450 | 42000 | 41950 | 42050 | 41950 | 357 |
| 361 | 20240416 | 140000 | 6855488800 | 42050 | 42050 | 42050 | 41950 | 92 |
| 362 | 20240416 | 135900 | 6851621150 | 42000 | 42000 | 42100 | 42000 | 371 |
| 363 | 20240416 | 135800 | 6836039050 | 42000 | 42050 | 42150 | 42000 | 298 |
| 364 | 20240416 | 135700 | 6823513450 | 42050 | 42150 | 42150 | 42000 | 64 |
| 365 | 20240416 | 135600 | 6820823250 | 42150 | 42050 | 42150 | 42050 | 357 |
| 366 | 20240416 | 135500 | 6805804700 | 42150 | 42000 | 42150 | 42000 | 382 |
| 367 | 20240416 | 135400 | 6789741250 | 42150 | 42050 | 42150 | 42000 | 483 |
| 368 | 20240416 | 135300 | 6769425200 | 42050 | 42000 | 42100 | 41950 | 561 |
| 369 | 20240416 | 135200 | 6745835850 | 42050 | 42000 | 42050 | 41950 | 543 |
| 370 | 20240416 | 135100 | 6723035150 | 42050 | 41950 | 42050 | 41950 | 357 |
| 371 | 20240416 | 135000 | 6708047600 | 41950 | 41950 | 42050 | 41950 | 375 |
| 372 | 20240416 | 134900 | 6692301200 | 41950 | 42050 | 42100 | 41950 | 367 |
| 373 | 20240416 | 134800 | 6676882050 | 42000 | 42000 | 42100 | 41950 | 432 |
| 374 | 20240416 | 134700 | 6658730500 | 42000 | 42000 | 42050 | 41950 | 779 |
| 375 | 20240416 | 134600 | 6626007550 | 42050 | 42000 | 42100 | 41950 | 366 |
| 376 | 20240416 | 134500 | 6610636250 | 42000 | 42000 | 42050 | 41950 | 594 |
| 377 | 20240416 | 134400 | 6585704500 | 42000 | 42150 | 42150 | 41950 | 66 |
| 378 | 20240416 | 134300 | 6582929000 | 41950 | 42000 | 42150 | 41950 | 426 |
| 379 | 20240416 | 134200 | 6565036200 | 42000 | 42050 | 42200 | 42000 | 377 |
| 380 | 20240416 | 134100 | 6549178100 | 42000 | 42000 | 42050 | 42000 | 377 |
| 381 | 20240416 | 134000 | 6533334150 | 42000 | 42150 | 42150 | 42000 | 530 |
| 382 | 20240416 | 133900 | 6511025950 | 42150 | 42150 | 42150 | 42100 | 303 |
| 383 | 20240416 | 133800 | 6498256050 | 42150 | 42200 | 42200 | 42150 | 89 |
| 384 | 20240416 | 133700 | 6494504300 | 42150 | 42200 | 42300 | 42150 | 434 |
| 385 | 20240416 | 133600 | 6476197050 | 42200 | 42100 | 42250 | 42100 | 305 |
| 386 | 20240416 | 133500 | 6463335250 | 42300 | 42200 | 42300 | 42150 | 571 |
| 387 | 20240416 | 133400 | 6439221900 | 42250 | 42250 | 42250 | 42200 | 505 |
| 388 | 20240416 | 133300 | 6417905550 | 42250 | 42200 | 42300 | 42200 | 870 |
| 389 | 20240416 | 133200 | 6381185600 | 42200 | 42200 | 42300 | 42200 | 258 |
| 390 | 20240416 | 133100 | 6370293900 | 42250 | 42250 | 42300 | 42250 | 215 |
| 391 | 20240416 | 133000 | 6361208800 | 42250 | 42300 | 42350 | 42200 | 790 |
| 392 | 20240416 | 132900 | 6327796100 | 42300 | 42200 | 42350 | 42200 | 475 |
| 393 | 20240416 | 132800 | 6307718100 | 42300 | 42100 | 42300 | 42100 | 743 |
| 394 | 20240416 | 132700 | 6276324550 | 42150 | 42100 | 42300 | 42050 | 393 |
| 395 | 20240416 | 132600 | 6259769700 | 42250 | 42150 | 42250 | 42050 | 506 |
| 396 | 20240416 | 132500 | 6238440200 | 42150 | 42250 | 42250 | 42150 | 49 |
| 397 | 20240416 | 132400 | 6236373300 | 42300 | 42000 | 42400 | 42000 | 2186 |
| 398 | 20240416 | 132300 | 6144017250 | 42200 | 41950 | 42200 | 41950 | 421 |
| 399 | 20240416 | 132200 | 6126323200 | 41950 | 42000 | 42100 | 41950 | 279 |
| 400 | 20240416 | 132100 | 6114604050 | 42000 | 41950 | 42100 | 41950 | 504 |
| 401 | 20240416 | 132000 | 6093449700 | 42050 | 42000 | 42050 | 41950 | 317 |
| 402 | 20240416 | 131900 | 6080144700 | 41950 | 41950 | 42200 | 41950 | 626 |
| 403 | 20240416 | 131800 | 6053866350 | 42150 | 42050 | 42150 | 42000 | 936 |
| 404 | 20240416 | 131700 | 6014475050 | 42050 | 42000 | 42050 | 42000 | 105 |
| 405 | 20240416 | 131600 | 6010063800 | 42000 | 42000 | 42050 | 42000 | 178 |
| 406 | 20240416 | 131500 | 6002584850 | 42000 | 42000 | 42050 | 42000 | 60 |
| 407 | 20240416 | 131400 | 6000064800 | 42100 | 42100 | 42100 | 42000 | 126 |
| 408 | 20240416 | 131300 | 5994764600 | 42000 | 42000 | 42050 | 42000 | 85 |
| 409 | 20240416 | 131200 | 5991194350 | 42000 | 42000 | 42100 | 42000 | 78 |
| 410 | 20240416 | 131100 | 5987917150 | 42100 | 41950 | 42150 | 41900 | 1073 |
| 411 | 20240416 | 131000 | 5942836800 | 41950 | 41950 | 41950 | 41950 | 46 |
| 412 | 20240416 | 130900 | 5940907100 | 41950 | 41950 | 42100 | 41950 | 65 |
| 413 | 20240416 | 130800 | 5938177200 | 42000 | 42000 | 42100 | 41950 | 78 |
| 414 | 20240416 | 130700 | 5934901050 | 42000 | 41950 | 42000 | 41950 | 69 |
| 415 | 20240416 | 130600 | 5932006450 | 42000 | 41950 | 42000 | 41950 | 662 |
| 416 | 20240416 | 130500 | 5904235450 | 41950 | 41950 | 42000 | 41950 | 50 |
| 417 | 20240416 | 130400 | 5902137850 | 42100 | 41950 | 42100 | 41950 | 47 |
| 418 | 20240416 | 130300 | 5900164100 | 41950 | 41950 | 42100 | 41950 | 196 |
| 419 | 20240416 | 130200 | 5891933950 | 42000 | 41950 | 42000 | 41950 | 49 |
| 420 | 20240416 | 130100 | 5889878000 | 41950 | 41950 | 42100 | 41950 | 30 |
| 421 | 20240416 | 130000 | 5888619350 | 41950 | 42150 | 42150 | 41950 | 67 |
| 422 | 20240416 | 125900 | 5885807900 | 42150 | 41950 | 42150 | 41950 | 45 |
| 423 | 20240416 | 125800 | 5883917150 | 42000 | 42150 | 42150 | 42000 | 172 |
| 424 | 20240416 | 125700 | 5876675450 | 42150 | 41950 | 42150 | 41900 | 999 |
| 425 | 20240416 | 125600 | 5834703600 | 41950 | 42100 | 42100 | 41950 | 61 |
| 426 | 20240416 | 125500 | 5832141650 | 41950 | 42000 | 42100 | 41950 | 59 |
| 427 | 20240416 | 125400 | 5829664300 | 42000 | 42000 | 42100 | 41950 | 58 |
| 428 | 20240416 | 125300 | 5827226450 | 42000 | 42000 | 42100 | 41950 | 203 |
| 429 | 20240416 | 125200 | 5818699950 | 42000 | 41950 | 42000 | 41950 | 31 |
| 430 | 20240416 | 125100 | 5817398750 | 41950 | 42000 | 42000 | 41950 | 74 |
| 431 | 20240416 | 125000 | 5814294000 | 41950 | 42100 | 42100 | 41950 | 26 |
| 432 | 20240416 | 124900 | 5813201750 | 41950 | 42050 | 42100 | 41950 | 123 |
| 433 | 20240416 | 124800 | 5808033950 | 42050 | 42050 | 42100 | 42050 | 152 |
| 434 | 20240416 | 124700 | 5801637550 | 42100 | 41950 | 42100 | 41950 | 342 |
| 435 | 20240416 | 124600 | 5787279850 | 41950 | 41950 | 42000 | 41900 | 443 |
| 436 | 20240416 | 124500 | 5768697850 | 42000 | 42000 | 42000 | 41950 | 104 |
| 437 | 20240416 | 124400 | 5764333200 | 41950 | 41950 | 42000 | 41950 | 97 |
| 438 | 20240416 | 124300 | 5760262250 | 41950 | 41950 | 42000 | 41950 | 47 |
| 439 | 20240416 | 124200 | 5758290150 | 41950 | 41950 | 42000 | 41950 | 118 |
| 440 | 20240416 | 124100 | 5753337250 | 41950 | 41950 | 42000 | 41950 | 50 |
| 441 | 20240416 | 124000 | 5751239400 | 41950 | 42050 | 42100 | 41950 | 388 |
| 442 | 20240416 | 123900 | 5734938700 | 42100 | 42050 | 42100 | 42050 | 53 |
| 443 | 20240416 | 123800 | 5732709650 | 42100 | 42050 | 42100 | 42050 | 41 |
| 444 | 20240416 | 123700 | 5730985100 | 42050 | 42100 | 42100 | 42050 | 139 |
| 445 | 20240416 | 123600 | 5725136600 | 42050 | 42050 | 42100 | 42050 | 61 |
| 446 | 20240416 | 123500 | 5722570850 | 42050 | 42150 | 42150 | 42050 | 62 |
| 447 | 20240416 | 123400 | 5719960650 | 42150 | 42050 | 42150 | 42050 | 294 |
| 448 | 20240416 | 123300 | 5707587800 | 42050 | 42050 | 42050 | 42050 | 2 |
| 449 | 20240416 | 123200 | 5707503700 | 42100 | 42050 | 42100 | 42050 | 125 |
| 450 | 20240416 | 123100 | 5702246300 | 42050 | 42050 | 42050 | 42000 | 248 |
| 451 | 20240416 | 123000 | 5691818400 | 42050 | 42050 | 42050 | 42050 | 1 |
| 452 | 20240416 | 122900 | 5691776350 | 42050 | 42000 | 42050 | 42000 | 109 |
| 453 | 20240416 | 122800 | 5687196300 | 42000 | 42000 | 42000 | 42000 | 61 |
| 454 | 20240416 | 122700 | 5684634300 | 42000 | 42000 | 42000 | 41950 | 6 |
| 455 | 20240416 | 122600 | 5684382350 | 42000 | 41950 | 42000 | 41950 | 130 |
| 456 | 20240416 | 122500 | 5678927300 | 41950 | 41950 | 41950 | 41950 | 64 |
| 457 | 20240416 | 122400 | 5676242500 | 42000 | 41900 | 42000 | 41900 | 43 |
| 458 | 20240416 | 122300 | 5674439500 | 41950 | 41950 | 41950 | 41950 | 38 |
| 459 | 20240416 | 122200 | 5672845400 | 41950 | 41950 | 41950 | 41950 | 89 |
| 460 | 20240416 | 122100 | 5669111850 | 41950 | 41900 | 41950 | 41900 | 34 |
| 461 | 20240416 | 122000 | 5667686550 | 41900 | 41950 | 41950 | 41900 | 37 |
| 462 | 20240416 | 121900 | 5666134900 | 41950 | 41900 | 41950 | 41900 | 22 |
| 463 | 20240416 | 121800 | 5665213000 | 41900 | 41950 | 41950 | 41900 | 78 |
| 464 | 20240416 | 121700 | 5661942300 | 41900 | 41900 | 41950 | 41900 | 85 |
| 465 | 20240416 | 121600 | 5658380550 | 41900 | 41900 | 41900 | 41900 | 212 |
| 466 | 20240416 | 121500 | 5649497750 | 41900 | 41950 | 41950 | 41900 | 483 |
| 467 | 20240416 | 121400 | 5629255750 | 41950 | 41950 | 41950 | 41950 | 3 |
| 468 | 20240416 | 121300 | 5629129900 | 41950 | 41950 | 41950 | 41950 | 22 |
| 469 | 20240416 | 121200 | 5628207000 | 41950 | 41950 | 41950 | 41900 | 367 |
| 470 | 20240416 | 121100 | 5612821900 | 41950 | 41900 | 41950 | 41900 | 184 |
| 471 | 20240416 | 121000 | 5605107100 | 41900 | 41900 | 41900 | 41900 | 84 |
| 472 | 20240416 | 120900 | 5601587500 | 41900 | 41900 | 41900 | 41850 | 90 |
| 473 | 20240416 | 120800 | 5597818200 | 41850 | 41850 | 41850 | 41850 | 2 |
| 474 | 20240416 | 120700 | 5597734500 | 41850 | 41900 | 41900 | 41850 | 2 |
| 475 | 20240416 | 120600 | 5597650750 | 41850 | 41850 | 41850 | 41850 | 5 |
| 476 | 20240416 | 120500 | 5597441500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 477 | 20240416 | 120400 | 5597441500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 478 | 20240416 | 120300 | 5597441500 | 41850 | 41850 | 41850 | 41850 | 265 |
| 479 | 20240416 | 120200 | 5586351250 | 41850 | 41850 | 41850 | 41850 | 1 |
| 480 | 20240416 | 120100 | 5586309400 | 41850 | 41850 | 41850 | 41850 | 415 |
| 481 | 20240416 | 120000 | 5568941650 | 41850 | 41850 | 41850 | 41850 | 50 |
| 482 | 20240416 | 115900 | 5566849150 | 41850 | 41850 | 41850 | 41850 | 70 |
| 483 | 20240416 | 115800 | 5563919650 | 41850 | 41850 | 41850 | 41800 | 66 |
| 484 | 20240416 | 115700 | 5561158700 | 41850 | 41900 | 41900 | 41850 | 57 |
| 485 | 20240416 | 115600 | 5558772750 | 41850 | 41900 | 41900 | 41850 | 300 |
| 486 | 20240416 | 115500 | 5546204550 | 41850 | 41850 | 41900 | 41850 | 249 |
| 487 | 20240416 | 115400 | 5535783800 | 41850 | 41800 | 41850 | 41800 | 72 |
| 488 | 20240416 | 115300 | 5532774050 | 41800 | 41800 | 41800 | 41800 | 305 |
| 489 | 20240416 | 115200 | 5520025050 | 41800 | 41750 | 41800 | 41750 | 66 |
| 490 | 20240416 | 115100 | 5517267850 | 41750 | 41800 | 41800 | 41750 | 541 |
| 491 | 20240416 | 115000 | 5494666600 | 41750 | 41750 | 41750 | 41750 | 2 |
| 492 | 20240416 | 114900 | 5494583100 | 41750 | 41800 | 41800 | 41750 | 51 |
| 493 | 20240416 | 114800 | 5492452450 | 41800 | 41800 | 41800 | 41800 | 46 |
| 494 | 20240416 | 114700 | 5490529650 | 41750 | 41750 | 41750 | 41750 | 47 |
| 495 | 20240416 | 114600 | 5488567400 | 41750 | 41750 | 41750 | 41750 | 388 |
| 496 | 20240416 | 114500 | 5472368400 | 41750 | 41700 | 41800 | 41650 | 1572 |
| 497 | 20240416 | 114400 | 5406803150 | 41700 | 41650 | 41700 | 41650 | 67 |
| 498 | 20240416 | 114300 | 5404012350 | 41650 | 41600 | 41650 | 41600 | 403 |
| 499 | 20240416 | 114200 | 5387228850 | 41650 | 41650 | 41700 | 41600 | 558 |
| 500 | 20240416 | 114100 | 5363993600 | 41700 | 41650 | 41700 | 41650 | 620 |
| 501 | 20240416 | 114000 | 5338152400 | 41650 | 41650 | 41700 | 41650 | 96 |
| 502 | 20240416 | 113900 | 5334153600 | 41650 | 41650 | 41650 | 41650 | 106 |
| 503 | 20240416 | 113800 | 5329738700 | 41600 | 41600 | 41600 | 41600 | 128 |
| 504 | 20240416 | 113700 | 5324413900 | 41600 | 41650 | 41650 | 41600 | 106 |
| 505 | 20240416 | 113600 | 5319999500 | 41650 | 41650 | 41650 | 41600 | 216 |
| 506 | 20240416 | 113500 | 5311003500 | 41600 | 41650 | 41650 | 41600 | 327 |
| 507 | 20240416 | 113400 | 5297393400 | 41700 | 41700 | 41700 | 41700 | 29 |
| 508 | 20240416 | 113300 | 5296184100 | 41700 | 41650 | 41700 | 41650 | 1456 |
| 509 | 20240416 | 113200 | 5235535550 | 41650 | 41650 | 41650 | 41650 | 316 |
| 510 | 20240416 | 113100 | 5222374150 | 41650 | 41550 | 41650 | 41500 | 559 |
| 511 | 20240416 | 113000 | 5199140750 | 41500 | 41550 | 41600 | 41500 | 352 |
| 512 | 20240416 | 112900 | 5184518900 | 41450 | 41750 | 41750 | 41400 | 5814 |
| 513 | 20240416 | 112800 | 4943151100 | 41700 | 41650 | 41700 | 41600 | 282 |
| 514 | 20240416 | 112700 | 4931405150 | 41650 | 41650 | 41700 | 41500 | 3835 |
| 515 | 20240416 | 112600 | 4771882000 | 41650 | 41700 | 41700 | 41600 | 1356 |
| 516 | 20240416 | 112500 | 4715378050 | 41700 | 41750 | 41750 | 41700 | 297 |
| 517 | 20240416 | 112400 | 4702991000 | 41750 | 41850 | 41850 | 41650 | 3110 |
| 518 | 20240416 | 112300 | 4573234200 | 41850 | 41850 | 41850 | 41800 | 349 |
| 519 | 20240416 | 112200 | 4558642350 | 41850 | 41850 | 41850 | 41800 | 121 |
| 520 | 20240416 | 112100 | 4553579900 | 41800 | 41850 | 41850 | 41800 | 171 |
| 521 | 20240416 | 112000 | 4546427550 | 41800 | 41850 | 41850 | 41800 | 437 |
| 522 | 20240416 | 111900 | 4528157600 | 41850 | 41800 | 41850 | 41800 | 102 |
| 523 | 20240416 | 111800 | 4523893850 | 41850 | 41800 | 41850 | 41800 | 44 |
| 524 | 20240416 | 111700 | 4522052650 | 41800 | 41750 | 41800 | 41750 | 195 |
| 525 | 20240416 | 111600 | 4513911350 | 41750 | 41850 | 41850 | 41700 | 931 |
| 526 | 20240416 | 111500 | 4475030900 | 41800 | 41800 | 41850 | 41750 | 841 |
| 527 | 20240416 | 111400 | 4439913550 | 41800 | 41800 | 41800 | 41750 | 239 |
| 528 | 20240416 | 111300 | 4429925000 | 41800 | 41800 | 41800 | 41750 | 130 |
| 529 | 20240416 | 111200 | 4424491250 | 41800 | 41850 | 41850 | 41800 | 4156 |
| 530 | 20240416 | 111100 | 4250639800 | 41850 | 41900 | 41900 | 41850 | 592 |
| 531 | 20240416 | 111000 | 4225840850 | 41900 | 41950 | 41950 | 41900 | 1250 |
| 532 | 20240416 | 110900 | 4173454100 | 42000 | 41950 | 42000 | 41900 | 45 |
| 533 | 20240416 | 110800 | 4171565600 | 41900 | 41900 | 42000 | 41900 | 776 |
| 534 | 20240416 | 110700 | 4139041450 | 41900 | 41800 | 41900 | 41800 | 1081 |
| 535 | 20240416 | 110600 | 4093800500 | 41850 | 41850 | 41900 | 41800 | 273 |
| 536 | 20240416 | 110500 | 4082374650 | 41850 | 41900 | 41900 | 41850 | 82 |
| 537 | 20240416 | 110400 | 4078939100 | 41900 | 41850 | 41900 | 41800 | 837 |
| 538 | 20240416 | 110300 | 4043932500 | 41850 | 41900 | 41900 | 41850 | 441 |
| 539 | 20240416 | 110200 | 4025471150 | 41900 | 41900 | 41900 | 41900 | 362 |
| 540 | 20240416 | 110100 | 4010303350 | 41900 | 41850 | 41900 | 41800 | 806 |
| 541 | 20240416 | 110000 | 3976556900 | 41850 | 41800 | 41850 | 41800 | 720 |
| 542 | 20240416 | 105900 | 3946460250 | 41850 | 41850 | 41850 | 41800 | 1309 |
| 543 | 20240416 | 105800 | 3891733050 | 41900 | 41900 | 41900 | 41850 | 408 |
| 544 | 20240416 | 105700 | 3874656200 | 41900 | 41850 | 41900 | 41850 | 484 |
| 545 | 20240416 | 105600 | 3854387700 | 41850 | 41850 | 41900 | 41850 | 886 |
| 546 | 20240416 | 105500 | 3817304250 | 41850 | 41950 | 41950 | 41850 | 1784 |
| 547 | 20240416 | 105400 | 3742564150 | 42000 | 41950 | 42050 | 41900 | 276 |
| 548 | 20240416 | 105300 | 3730982950 | 42000 | 42000 | 42050 | 41900 | 5109 |
| 549 | 20240416 | 105200 | 3516509300 | 42000 | 42000 | 42050 | 42000 | 688 |
| 550 | 20240416 | 105100 | 3487597300 | 42000 | 42150 | 42150 | 42000 | 2299 |
| 551 | 20240416 | 105000 | 3390903500 | 42100 | 42050 | 42150 | 42050 | 289 |
| 552 | 20240416 | 104900 | 3378739000 | 42050 | 42100 | 42100 | 42050 | 248 |
| 553 | 20240416 | 104800 | 3368308350 | 42100 | 42100 | 42100 | 42050 | 530 |
| 554 | 20240416 | 104700 | 3345995700 | 42050 | 42250 | 42250 | 42050 | 3392 |
| 555 | 20240416 | 104600 | 3203115150 | 42250 | 42250 | 42300 | 42200 | 1017 |
| 556 | 20240416 | 104500 | 3160135500 | 42150 | 42200 | 42200 | 42150 | 403 |
| 557 | 20240416 | 104400 | 3143134000 | 42200 | 42200 | 42200 | 42150 | 158 |
| 558 | 20240416 | 104300 | 3136467950 | 42250 | 42200 | 42250 | 42150 | 662 |
| 559 | 20240416 | 104200 | 3108552300 | 42200 | 42200 | 42250 | 42200 | 4286 |
| 560 | 20240416 | 104100 | 2927680000 | 42250 | 42300 | 42300 | 42250 | 2121 |
| 561 | 20240416 | 104000 | 2838064150 | 42300 | 42350 | 42350 | 42300 | 2354 |
| 562 | 20240416 | 103900 | 2738432900 | 42400 | 42400 | 42400 | 42350 | 883 |
| 563 | 20240416 | 103800 | 2701001400 | 42450 | 42450 | 42450 | 42450 | 112 |
| 564 | 20240416 | 103700 | 2696247000 | 42450 | 42400 | 42450 | 42400 | 51 |
| 565 | 20240416 | 103600 | 2694083000 | 42400 | 42450 | 42500 | 42400 | 150 |
| 566 | 20240416 | 103500 | 2687719000 | 42450 | 42400 | 42450 | 42400 | 57 |
| 567 | 20240416 | 103400 | 2685300350 | 42400 | 42400 | 42400 | 42400 | 355 |
| 568 | 20240416 | 103300 | 2670248350 | 42400 | 42350 | 42400 | 42350 | 307 |
| 569 | 20240416 | 103200 | 2657246700 | 42350 | 42400 | 42450 | 42350 | 248 |
| 570 | 20240416 | 103100 | 2646742400 | 42350 | 42350 | 42400 | 42350 | 203 |
| 571 | 20240416 | 103000 | 2638137100 | 42400 | 42400 | 42400 | 42350 | 285 |
| 572 | 20240416 | 102900 | 2626053600 | 42400 | 42400 | 42400 | 42400 | 90 |
| 573 | 20240416 | 102800 | 2622237600 | 42400 | 42350 | 42400 | 42350 | 457 |
| 574 | 20240416 | 102700 | 2602882200 | 42350 | 42400 | 42400 | 42350 | 276 |
| 575 | 20240416 | 102600 | 2591180950 | 42400 | 42450 | 42450 | 42400 | 38 |
| 576 | 20240416 | 102500 | 2589568600 | 42450 | 42450 | 42450 | 42400 | 34 |
| 577 | 20240416 | 102400 | 2588125350 | 42400 | 42450 | 42450 | 42400 | 23 |
| 578 | 20240416 | 102300 | 2587150100 | 42400 | 42450 | 42450 | 42400 | 1458 |
| 579 | 20240416 | 102200 | 2525289650 | 42450 | 42500 | 42500 | 42450 | 200 |
| 580 | 20240416 | 102100 | 2516797600 | 42500 | 42450 | 42500 | 42450 | 69 |
| 581 | 20240416 | 102000 | 2513867150 | 42450 | 42500 | 42500 | 42400 | 465 |
| 582 | 20240416 | 101900 | 2494132800 | 42500 | 42500 | 42500 | 42450 | 636 |
| 583 | 20240416 | 101800 | 2467112800 | 42500 | 42550 | 42550 | 42500 | 83 |
| 584 | 20240416 | 101700 | 2463582400 | 42550 | 42550 | 42550 | 42500 | 227 |
| 585 | 20240416 | 101600 | 2453924550 | 42500 | 42500 | 42550 | 42500 | 16 |
| 586 | 20240416 | 101500 | 2453243900 | 42500 | 42550 | 42550 | 42500 | 155 |
| 587 | 20240416 | 101400 | 2446653200 | 42500 | 42500 | 42550 | 42500 | 205 |
| 588 | 20240416 | 101300 | 2437940650 | 42500 | 42550 | 42550 | 42500 | 44 |
| 589 | 20240416 | 101200 | 2436069500 | 42500 | 42500 | 42500 | 42500 | 118 |
| 590 | 20240416 | 101100 | 2431054500 | 42500 | 42500 | 42550 | 42500 | 250 |
| 591 | 20240416 | 101000 | 2420425400 | 42500 | 42550 | 42550 | 42500 | 176 |
| 592 | 20240416 | 100900 | 2412943650 | 42550 | 42550 | 42600 | 42500 | 181 |
| 593 | 20240416 | 100800 | 2405241800 | 42550 | 42600 | 42600 | 42550 | 886 |
| 594 | 20240416 | 100700 | 2367518100 | 42600 | 42650 | 42700 | 42600 | 137 |
| 595 | 20240416 | 100600 | 2361675400 | 42650 | 42700 | 42750 | 42650 | 533 |
| 596 | 20240416 | 100500 | 2338928050 | 42700 | 42800 | 42800 | 42700 | 21 |
| 597 | 20240416 | 100400 | 2338029750 | 42800 | 42750 | 42800 | 42700 | 247 |
| 598 | 20240416 | 100300 | 2327460700 | 42750 | 42750 | 42800 | 42750 | 226 |
| 599 | 20240416 | 100200 | 2317799050 | 42750 | 42700 | 42800 | 42700 | 1821 |
| 600 | 20240416 | 100100 | 2239974700 | 42650 | 42600 | 42650 | 42500 | 506 |
| 601 | 20240416 | 100000 | 2218421500 | 42600 | 42600 | 42650 | 42600 | 128 |
| 602 | 20240416 | 095900 | 2212968650 | 42600 | 42650 | 42650 | 42600 | 18 |
| 603 | 20240416 | 095800 | 2212201200 | 42650 | 42600 | 42650 | 42550 | 360 |
| 604 | 20240416 | 095700 | 2196863900 | 42600 | 42600 | 42650 | 42600 | 124 |
| 605 | 20240416 | 095600 | 2191581200 | 42600 | 42700 | 42700 | 42550 | 472 |
| 606 | 20240416 | 095500 | 2171481000 | 42700 | 42700 | 42700 | 42650 | 133 |
| 607 | 20240416 | 095400 | 2165807300 | 42700 | 42650 | 42700 | 42650 | 145 |
| 608 | 20240416 | 095300 | 2159616200 | 42700 | 42700 | 42700 | 42700 | 2 |
| 609 | 20240416 | 095200 | 2159530800 | 42700 | 42650 | 42700 | 42650 | 13 |
| 610 | 20240416 | 095100 | 2158976300 | 42600 | 42650 | 42700 | 42600 | 115 |
| 611 | 20240416 | 095000 | 2154071650 | 42650 | 42750 | 42750 | 42650 | 243 |
| 612 | 20240416 | 094900 | 2143700800 | 42750 | 42700 | 42750 | 42700 | 135 |
| 613 | 20240416 | 094800 | 2137935950 | 42700 | 42700 | 42750 | 42700 | 270 |
| 614 | 20240416 | 094700 | 2126399000 | 42700 | 42650 | 42700 | 42650 | 168 |
| 615 | 20240416 | 094600 | 2119232050 | 42700 | 42650 | 42750 | 42650 | 784 |
| 616 | 20240416 | 094500 | 2085751250 | 42700 | 42550 | 42700 | 42550 | 719 |
| 617 | 20240416 | 094400 | 2055117150 | 42550 | 42400 | 42550 | 42400 | 483 |
| 618 | 20240416 | 094300 | 2034584900 | 42400 | 42450 | 42450 | 42400 | 277 |
| 619 | 20240416 | 094200 | 2022840000 | 42450 | 42400 | 42450 | 42400 | 134 |
| 620 | 20240416 | 094100 | 2017156700 | 42400 | 42300 | 42400 | 42300 | 1455 |
| 621 | 20240416 | 094000 | 1955518850 | 42300 | 42300 | 42300 | 42300 | 10 |
| 622 | 20240416 | 093900 | 1955095850 | 42300 | 42300 | 42300 | 42300 | 652 |
| 623 | 20240416 | 093800 | 1927516250 | 42350 | 42300 | 42350 | 42300 | 328 |
| 624 | 20240416 | 093700 | 1913641200 | 42350 | 42300 | 42350 | 42300 | 719 |
| 625 | 20240416 | 093600 | 1883226500 | 42300 | 42350 | 42350 | 42300 | 39 |
| 626 | 20240416 | 093500 | 1881576350 | 42300 | 42350 | 42350 | 42300 | 1218 |
| 627 | 20240416 | 093400 | 1830054400 | 42350 | 42350 | 42350 | 42300 | 173 |
| 628 | 20240416 | 093300 | 1822733900 | 42350 | 42350 | 42350 | 42350 | 479 |
| 629 | 20240416 | 093200 | 1802448250 | 42350 | 42400 | 42400 | 42350 | 883 |
| 630 | 20240416 | 093100 | 1765051800 | 42400 | 42400 | 42400 | 42350 | 3160 |
| 631 | 20240416 | 093000 | 1631112400 | 42400 | 42400 | 42450 | 42400 | 1214 |
| 632 | 20240416 | 092900 | 1579637400 | 42450 | 42450 | 42450 | 42400 | 1112 |
| 633 | 20240416 | 092800 | 1532480350 | 42450 | 42450 | 42450 | 42400 | 116 |
| 634 | 20240416 | 092700 | 1527559650 | 42400 | 42450 | 42450 | 42400 | 129 |
| 635 | 20240416 | 092600 | 1522088950 | 42450 | 42400 | 42450 | 42400 | 191 |
| 636 | 20240416 | 092500 | 1513985250 | 42400 | 42450 | 42450 | 42400 | 91 |
| 637 | 20240416 | 092400 | 1510123350 | 42450 | 42550 | 42550 | 42400 | 290 |
| 638 | 20240416 | 092300 | 1497819550 | 42550 | 42550 | 42550 | 42450 | 309 |
| 639 | 20240416 | 092200 | 1484690250 | 42550 | 42600 | 42600 | 42550 | 23 |
| 640 | 20240416 | 092100 | 1483711550 | 42650 | 42600 | 42650 | 42450 | 1013 |
| 641 | 20240416 | 092000 | 1440661600 | 42650 | 42450 | 42650 | 42450 | 1707 |
| 642 | 20240416 | 091900 | 1368046100 | 42400 | 42450 | 42450 | 42400 | 241 |
| 643 | 20240416 | 091800 | 1357827350 | 42400 | 42450 | 42450 | 42400 | 528 |
| 644 | 20240416 | 091700 | 1335440000 | 42450 | 42350 | 42450 | 42350 | 907 |
| 645 | 20240416 | 091600 | 1297019450 | 42350 | 42350 | 42350 | 42300 | 389 |
| 646 | 20240416 | 091500 | 1280550650 | 42350 | 42350 | 42350 | 42350 | 22 |
| 647 | 20240416 | 091400 | 1279618950 | 42300 | 42350 | 42350 | 42300 | 665 |
| 648 | 20240416 | 091300 | 1251480400 | 42350 | 42350 | 42350 | 42300 | 181 |
| 649 | 20240416 | 091200 | 1243815500 | 42300 | 42350 | 42350 | 42300 | 569 |
| 650 | 20240416 | 091100 | 1219738600 | 42350 | 42250 | 42350 | 42200 | 827 |
| 651 | 20240416 | 091000 | 1184786350 | 42250 | 42300 | 42300 | 42200 | 414 |
| 652 | 20240416 | 090900 | 1167306600 | 42200 | 42400 | 42400 | 42200 | 1861 |
| 653 | 20240416 | 090800 | 1088623500 | 42400 | 42400 | 42400 | 42400 | 95 |
| 654 | 20240416 | 090700 | 1084595500 | 42400 | 42500 | 42500 | 42400 | 208 |
| 655 | 20240416 | 090600 | 1075766950 | 42500 | 42500 | 42500 | 42300 | 1358 |
| 656 | 20240416 | 090500 | 1018246400 | 42550 | 42350 | 42550 | 42350 | 331 |
| 657 | 20240416 | 090400 | 1004196450 | 42350 | 42250 | 42350 | 42200 | 484 |
| 658 | 20240416 | 090300 | 983723200 | 42400 | 42250 | 42400 | 42200 | 4645 |
| 659 | 20240416 | 090200 | 787602200 | 42300 | 42450 | 42450 | 42200 | 7092 |
| 660 | 20240416 | 090100 | 487432300 | 42500 | 42600 | 42700 | 42450 | 2028 |
| 661 | 20240416 | 090000 | 401195650 | 42600 | 42400 | 42800 | 42350 | 9419 |