36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240417 | 200900 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 6043 |
| 3 | 20240417 | 200800 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 4 | 20240417 | 200700 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 5 | 20240417 | 200600 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 6 | 20240417 | 200500 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 7 | 20240417 | 200400 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 8 | 20240417 | 200300 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 9 | 20240417 | 200200 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 10 | 20240417 | 200100 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 11 | 20240417 | 200000 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 12 | 20240417 | 195900 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 13 | 20240417 | 195800 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 14 | 20240417 | 195700 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 15 | 20240417 | 195600 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 16 | 20240417 | 195500 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 17 | 20240417 | 195400 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 18 | 20240417 | 195300 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 19 | 20240417 | 195200 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 20 | 20240417 | 195100 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 21 | 20240417 | 195000 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 22 | 20240417 | 194900 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 23 | 20240417 | 194800 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 24 | 20240417 | 194700 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 25 | 20240417 | 194600 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 26 | 20240417 | 194500 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 27 | 20240417 | 194400 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 28 | 20240417 | 194300 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 29 | 20240417 | 194200 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 30 | 20240417 | 194100 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 31 | 20240417 | 194000 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 32 | 20240417 | 193900 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 6043 |
| 33 | 20240417 | 193800 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 34 | 20240417 | 193700 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 35 | 20240417 | 193600 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 36 | 20240417 | 193500 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 37 | 20240417 | 193400 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 38 | 20240417 | 193300 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 39 | 20240417 | 193200 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 40 | 20240417 | 193100 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 41 | 20240417 | 193000 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 42 | 20240417 | 192900 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 43 | 20240417 | 192800 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 44 | 20240417 | 192700 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 45 | 20240417 | 192600 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 46 | 20240417 | 192500 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 47 | 20240417 | 192400 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 48 | 20240417 | 192300 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 49 | 20240417 | 192200 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 50 | 20240417 | 192100 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 51 | 20240417 | 192000 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 52 | 20240417 | 191900 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 53 | 20240417 | 191800 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 54 | 20240417 | 191700 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 55 | 20240417 | 191600 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 56 | 20240417 | 191500 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 57 | 20240417 | 191400 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 58 | 20240417 | 191300 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 59 | 20240417 | 191200 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 60 | 20240417 | 191100 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 61 | 20240417 | 191000 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 62 | 20240417 | 190900 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 6043 |
| 63 | 20240417 | 190800 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 64 | 20240417 | 190700 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 65 | 20240417 | 190600 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 66 | 20240417 | 190500 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 67 | 20240417 | 190400 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 68 | 20240417 | 190300 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 69 | 20240417 | 190200 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 70 | 20240417 | 190100 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 71 | 20240417 | 190000 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 72 | 20240417 | 185900 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 73 | 20240417 | 185800 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 74 | 20240417 | 185700 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 75 | 20240417 | 185600 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 76 | 20240417 | 185500 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 77 | 20240417 | 185400 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 78 | 20240417 | 185300 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 79 | 20240417 | 185200 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 80 | 20240417 | 185100 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 81 | 20240417 | 185000 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 82 | 20240417 | 184900 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 83 | 20240417 | 184800 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 84 | 20240417 | 184700 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 85 | 20240417 | 184600 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 86 | 20240417 | 184500 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 87 | 20240417 | 184400 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 88 | 20240417 | 184300 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 89 | 20240417 | 184200 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 90 | 20240417 | 184100 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 91 | 20240417 | 184000 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 92 | 20240417 | 183900 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 6043 |
| 93 | 20240417 | 183800 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 94 | 20240417 | 183700 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 95 | 20240417 | 183600 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 96 | 20240417 | 183500 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 97 | 20240417 | 183400 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 98 | 20240417 | 183300 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 99 | 20240417 | 183200 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 100 | 20240417 | 183100 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 101 | 20240417 | 183000 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 102 | 20240417 | 182900 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 103 | 20240417 | 182800 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 104 | 20240417 | 182700 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 105 | 20240417 | 182600 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 106 | 20240417 | 182500 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 107 | 20240417 | 182400 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 108 | 20240417 | 182300 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 109 | 20240417 | 182200 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 110 | 20240417 | 182100 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 111 | 20240417 | 182000 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 112 | 20240417 | 181900 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 113 | 20240417 | 181800 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 114 | 20240417 | 181700 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 115 | 20240417 | 181600 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 116 | 20240417 | 181500 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 117 | 20240417 | 181400 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 118 | 20240417 | 181300 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 119 | 20240417 | 181200 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 120 | 20240417 | 181100 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 121 | 20240417 | 181000 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 122 | 20240417 | 180900 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 6043 |
| 123 | 20240417 | 180800 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 124 | 20240417 | 180700 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 125 | 20240417 | 180600 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 126 | 20240417 | 180500 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 127 | 20240417 | 180400 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 128 | 20240417 | 180300 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 129 | 20240417 | 180200 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 130 | 20240417 | 180100 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 131 | 20240417 | 180000 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 132 | 20240417 | 175900 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 133 | 20240417 | 175800 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 134 | 20240417 | 175700 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 135 | 20240417 | 175600 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 136 | 20240417 | 175500 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 137 | 20240417 | 175400 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 138 | 20240417 | 175300 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 139 | 20240417 | 175200 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 140 | 20240417 | 175100 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 141 | 20240417 | 175000 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 142 | 20240417 | 174900 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 143 | 20240417 | 174800 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 144 | 20240417 | 174700 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 145 | 20240417 | 174600 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 146 | 20240417 | 174500 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 147 | 20240417 | 174400 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 148 | 20240417 | 174300 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 149 | 20240417 | 174200 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 150 | 20240417 | 174100 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 151 | 20240417 | 174000 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 152 | 20240417 | 173900 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 6043 |
| 153 | 20240417 | 173800 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 154 | 20240417 | 173700 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 155 | 20240417 | 173600 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 156 | 20240417 | 173500 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 157 | 20240417 | 173400 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 158 | 20240417 | 173300 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 159 | 20240417 | 173200 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 160 | 20240417 | 173100 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 161 | 20240417 | 173000 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 162 | 20240417 | 172900 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 163 | 20240417 | 172800 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 164 | 20240417 | 172700 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 165 | 20240417 | 172600 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 166 | 20240417 | 172500 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 167 | 20240417 | 172400 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 168 | 20240417 | 172300 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 169 | 20240417 | 172200 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 170 | 20240417 | 172100 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 171 | 20240417 | 172000 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 172 | 20240417 | 171900 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 173 | 20240417 | 171800 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 174 | 20240417 | 171700 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 175 | 20240417 | 171600 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 176 | 20240417 | 171500 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 177 | 20240417 | 171400 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 178 | 20240417 | 171300 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 179 | 20240417 | 171200 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 180 | 20240417 | 171100 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 181 | 20240417 | 171000 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 182 | 20240417 | 170900 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 6043 |
| 183 | 20240417 | 170800 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 184 | 20240417 | 170700 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 185 | 20240417 | 170600 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 186 | 20240417 | 170500 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 187 | 20240417 | 170400 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 188 | 20240417 | 170300 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 189 | 20240417 | 170200 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 190 | 20240417 | 170100 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 191 | 20240417 | 170000 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 192 | 20240417 | 165900 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 193 | 20240417 | 165800 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 194 | 20240417 | 165700 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 195 | 20240417 | 165600 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 196 | 20240417 | 165500 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 197 | 20240417 | 165400 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 198 | 20240417 | 165300 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 199 | 20240417 | 165200 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 200 | 20240417 | 165100 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 201 | 20240417 | 165000 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 202 | 20240417 | 164900 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 203 | 20240417 | 164800 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 204 | 20240417 | 164700 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 205 | 20240417 | 164600 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 206 | 20240417 | 164500 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 207 | 20240417 | 164400 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 208 | 20240417 | 164300 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 209 | 20240417 | 164200 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 210 | 20240417 | 164100 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 211 | 20240417 | 164000 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 212 | 20240417 | 163900 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 6043 |
| 213 | 20240417 | 163800 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 214 | 20240417 | 163700 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 215 | 20240417 | 163600 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 216 | 20240417 | 163500 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 217 | 20240417 | 163400 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 218 | 20240417 | 163300 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 219 | 20240417 | 163200 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 220 | 20240417 | 163100 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 221 | 20240417 | 163000 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 222 | 20240417 | 162900 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 223 | 20240417 | 162800 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 224 | 20240417 | 162700 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 225 | 20240417 | 162600 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 226 | 20240417 | 162500 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 227 | 20240417 | 162400 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 228 | 20240417 | 162300 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 229 | 20240417 | 162200 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 230 | 20240417 | 162100 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 231 | 20240417 | 162000 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 232 | 20240417 | 161900 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 233 | 20240417 | 161800 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 234 | 20240417 | 161700 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 235 | 20240417 | 161600 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 236 | 20240417 | 161500 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 237 | 20240417 | 161400 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 238 | 20240417 | 161300 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 239 | 20240417 | 161200 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 240 | 20240417 | 161100 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 241 | 20240417 | 161000 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 242 | 20240417 | 160900 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 6043 |
| 243 | 20240417 | 160800 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 244 | 20240417 | 160700 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 245 | 20240417 | 160600 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 246 | 20240417 | 160500 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 247 | 20240417 | 160400 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 248 | 20240417 | 160300 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 249 | 20240417 | 160200 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 250 | 20240417 | 160100 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 251 | 20240417 | 160000 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 252 | 20240417 | 155900 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 253 | 20240417 | 155800 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 254 | 20240417 | 155700 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 255 | 20240417 | 155600 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 256 | 20240417 | 155500 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 257 | 20240417 | 155400 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 258 | 20240417 | 155300 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 259 | 20240417 | 155200 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 260 | 20240417 | 155100 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 261 | 20240417 | 155000 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 262 | 20240417 | 154900 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 263 | 20240417 | 154800 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 264 | 20240417 | 154700 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 265 | 20240417 | 154600 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 266 | 20240417 | 154500 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 267 | 20240417 | 154400 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 268 | 20240417 | 154300 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 269 | 20240417 | 154200 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 270 | 20240417 | 154100 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 271 | 20240417 | 154000 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 272 | 20240417 | 153900 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 6043 |
| 273 | 20240417 | 153800 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 274 | 20240417 | 153700 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 275 | 20240417 | 153600 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 276 | 20240417 | 153500 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 277 | 20240417 | 153400 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 278 | 20240417 | 153300 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 279 | 20240417 | 153200 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 280 | 20240417 | 153100 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 281 | 20240417 | 153000 | 8071896200 | 39200 | 39200 | 39200 | 39200 | 6043 |
| 282 | 20240417 | 152900 | 7835010600 | 39550 | 39550 | 39550 | 39550 | 0 |
| 283 | 20240417 | 152800 | 7835010600 | 39550 | 39550 | 39550 | 39550 | 0 |
| 284 | 20240417 | 152700 | 7835010600 | 39550 | 39550 | 39550 | 39550 | 0 |
| 285 | 20240417 | 152600 | 7835010600 | 39550 | 39550 | 39550 | 39550 | 0 |
| 286 | 20240417 | 152500 | 7835010600 | 39550 | 39550 | 39550 | 39550 | 0 |
| 287 | 20240417 | 152400 | 7835010600 | 39550 | 39550 | 39550 | 39550 | 0 |
| 288 | 20240417 | 152300 | 7835010600 | 39550 | 39550 | 39550 | 39550 | 0 |
| 289 | 20240417 | 152200 | 7835010600 | 39550 | 39550 | 39550 | 39550 | 0 |
| 290 | 20240417 | 152100 | 7835010600 | 39550 | 39550 | 39550 | 39550 | 0 |
| 291 | 20240417 | 152000 | 7835010600 | 39550 | 39550 | 39550 | 39550 | 0 |
| 292 | 20240417 | 151900 | 7835010600 | 39550 | 39550 | 39700 | 39450 | 1123 |
| 293 | 20240417 | 151800 | 7790555200 | 39550 | 39500 | 39550 | 39450 | 1038 |
| 294 | 20240417 | 151700 | 7749572350 | 39550 | 39500 | 39550 | 39500 | 920 |
| 295 | 20240417 | 151600 | 7713230150 | 39500 | 39550 | 39600 | 39500 | 178 |
| 296 | 20240417 | 151500 | 7706192300 | 39550 | 39550 | 39600 | 39550 | 356 |
| 297 | 20240417 | 151400 | 7692111950 | 39550 | 39650 | 39650 | 39550 | 112 |
| 298 | 20240417 | 151300 | 7687681850 | 39700 | 39750 | 39750 | 39550 | 941 |
| 299 | 20240417 | 151200 | 7650403550 | 39700 | 39650 | 39700 | 39650 | 161 |
| 300 | 20240417 | 151100 | 7644018750 | 39700 | 39750 | 39750 | 39500 | 868 |
| 301 | 20240417 | 151000 | 7609687350 | 39550 | 39650 | 39700 | 39550 | 216 |
| 302 | 20240417 | 150900 | 7601133800 | 39700 | 39600 | 39700 | 39600 | 833 |
| 303 | 20240417 | 150800 | 7568120900 | 39600 | 39700 | 39700 | 39600 | 593 |
| 304 | 20240417 | 150700 | 7544598000 | 39700 | 39750 | 39800 | 39700 | 1357 |
| 305 | 20240417 | 150600 | 7490669850 | 39800 | 39750 | 39800 | 39750 | 560 |
| 306 | 20240417 | 150500 | 7468409700 | 39750 | 39750 | 39750 | 39750 | 247 |
| 307 | 20240417 | 150400 | 7458591450 | 39800 | 39850 | 39850 | 39800 | 599 |
| 308 | 20240417 | 150300 | 7434750950 | 39850 | 39850 | 39900 | 39850 | 755 |
| 309 | 20240417 | 150200 | 7404660200 | 39900 | 39850 | 39900 | 39850 | 61 |
| 310 | 20240417 | 150100 | 7402226850 | 39900 | 39900 | 39900 | 39900 | 212 |
| 311 | 20240417 | 150000 | 7393768050 | 39900 | 39950 | 39950 | 39900 | 207 |
| 312 | 20240417 | 145900 | 7385508600 | 39950 | 39950 | 39950 | 39950 | 41 |
| 313 | 20240417 | 145800 | 7383870650 | 39950 | 40000 | 40050 | 39950 | 430 |
| 314 | 20240417 | 145700 | 7366665450 | 39950 | 39950 | 39950 | 39950 | 31 |
| 315 | 20240417 | 145600 | 7365427000 | 39950 | 39950 | 39950 | 39950 | 160 |
| 316 | 20240417 | 145500 | 7359035000 | 40050 | 39850 | 40050 | 39850 | 264 |
| 317 | 20240417 | 145400 | 7348465450 | 39900 | 39900 | 39900 | 39850 | 250 |
| 318 | 20240417 | 145300 | 7338498250 | 40000 | 39850 | 40000 | 39850 | 60 |
| 319 | 20240417 | 145200 | 7336099000 | 40000 | 40050 | 40050 | 39800 | 161 |
| 320 | 20240417 | 145100 | 7329672950 | 40000 | 40000 | 40000 | 40000 | 25 |
| 321 | 20240417 | 145000 | 7328672950 | 39800 | 40000 | 40000 | 39800 | 840 |
| 322 | 20240417 | 144900 | 7295191700 | 40000 | 40100 | 40100 | 40000 | 1739 |
| 323 | 20240417 | 144800 | 7225586500 | 40100 | 40100 | 40100 | 40100 | 2 |
| 324 | 20240417 | 144700 | 7225506300 | 40100 | 40150 | 40150 | 40100 | 270 |
| 325 | 20240417 | 144600 | 7214671850 | 40100 | 40150 | 40150 | 40100 | 54 |
| 326 | 20240417 | 144500 | 7212504000 | 40200 | 40200 | 40200 | 40200 | 44 |
| 327 | 20240417 | 144400 | 7210735200 | 40250 | 40150 | 40250 | 40150 | 637 |
| 328 | 20240417 | 144300 | 7185152300 | 40000 | 40200 | 40200 | 40000 | 1608 |
| 329 | 20240417 | 144200 | 7120723000 | 40200 | 40200 | 40200 | 40200 | 293 |
| 330 | 20240417 | 144100 | 7108944400 | 40200 | 40200 | 40200 | 40200 | 62 |
| 331 | 20240417 | 144000 | 7106452000 | 40200 | 40250 | 40250 | 40200 | 1013 |
| 332 | 20240417 | 143900 | 7065725800 | 40250 | 40250 | 40300 | 40250 | 344 |
| 333 | 20240417 | 143800 | 7051869950 | 40250 | 40250 | 40250 | 40250 | 161 |
| 334 | 20240417 | 143700 | 7045389700 | 40250 | 40250 | 40300 | 40250 | 114 |
| 335 | 20240417 | 143600 | 7040801100 | 40250 | 40350 | 40350 | 40250 | 815 |
| 336 | 20240417 | 143500 | 7007971700 | 40500 | 40350 | 40500 | 40350 | 592 |
| 337 | 20240417 | 143400 | 6984083750 | 40500 | 40500 | 40500 | 40500 | 196 |
| 338 | 20240417 | 143300 | 6976145750 | 40500 | 40400 | 40500 | 40400 | 1623 |
| 339 | 20240417 | 143200 | 6910548200 | 40350 | 40350 | 40350 | 40350 | 198 |
| 340 | 20240417 | 143100 | 6902558900 | 40300 | 40300 | 40300 | 40300 | 35 |
| 341 | 20240417 | 143000 | 6901148400 | 40300 | 40350 | 40350 | 40300 | 58 |
| 342 | 20240417 | 142900 | 6898810250 | 40250 | 40400 | 40400 | 40250 | 594 |
| 343 | 20240417 | 142800 | 6874900450 | 40400 | 40400 | 40400 | 40250 | 58 |
| 344 | 20240417 | 142700 | 6872557400 | 40400 | 40300 | 40400 | 40250 | 360 |
| 345 | 20240417 | 142600 | 6858028950 | 40300 | 40300 | 40300 | 40300 | 34 |
| 346 | 20240417 | 142500 | 6856658750 | 40300 | 40300 | 40300 | 40300 | 2 |
| 347 | 20240417 | 142400 | 6856578150 | 40350 | 40350 | 40350 | 40350 | 137 |
| 348 | 20240417 | 142300 | 6851050200 | 40350 | 40300 | 40350 | 40300 | 118 |
| 349 | 20240417 | 142200 | 6846289100 | 40350 | 40250 | 40350 | 40250 | 454 |
| 350 | 20240417 | 142100 | 6827976600 | 40250 | 40250 | 40250 | 40250 | 2 |
| 351 | 20240417 | 142000 | 6827896100 | 40200 | 40200 | 40200 | 40200 | 51 |
| 352 | 20240417 | 141900 | 6825845900 | 40200 | 40200 | 40200 | 40200 | 16 |
| 353 | 20240417 | 141800 | 6825202700 | 40200 | 40250 | 40300 | 40200 | 24 |
| 354 | 20240417 | 141700 | 6824236900 | 40250 | 40250 | 40250 | 40250 | 12 |
| 355 | 20240417 | 141600 | 6823753900 | 40250 | 40150 | 40250 | 40050 | 428 |
| 356 | 20240417 | 141500 | 6806559950 | 40200 | 40150 | 40200 | 40150 | 76 |
| 357 | 20240417 | 141400 | 6803508500 | 40150 | 40200 | 40200 | 40150 | 62 |
| 358 | 20240417 | 141300 | 6801018850 | 40200 | 40400 | 40400 | 40200 | 774 |
| 359 | 20240417 | 141200 | 6769876200 | 40400 | 40400 | 40400 | 40400 | 147 |
| 360 | 20240417 | 141100 | 6763937400 | 40350 | 40300 | 40350 | 40300 | 1317 |
| 361 | 20240417 | 141000 | 6710840900 | 40300 | 40350 | 40350 | 40300 | 177 |
| 362 | 20240417 | 140900 | 6703700000 | 40350 | 40300 | 40350 | 40300 | 631 |
| 363 | 20240417 | 140800 | 6678264700 | 40300 | 40300 | 40300 | 40300 | 83 |
| 364 | 20240417 | 140700 | 6674919800 | 40300 | 40300 | 40300 | 40300 | 72 |
| 365 | 20240417 | 140600 | 6672018200 | 40300 | 40400 | 40400 | 40300 | 303 |
| 366 | 20240417 | 140500 | 6659795000 | 40350 | 40400 | 40400 | 40350 | 79 |
| 367 | 20240417 | 140400 | 6656607200 | 40350 | 40350 | 40350 | 40350 | 46 |
| 368 | 20240417 | 140300 | 6654751100 | 40350 | 40300 | 40350 | 40300 | 232 |
| 369 | 20240417 | 140200 | 6645395500 | 40300 | 40150 | 40300 | 40150 | 295 |
| 370 | 20240417 | 140100 | 6633508350 | 40150 | 40100 | 40150 | 40100 | 257 |
| 371 | 20240417 | 140000 | 6623193050 | 40150 | 40100 | 40150 | 40100 | 42 |
| 372 | 20240417 | 135900 | 6621506900 | 40100 | 40300 | 40300 | 40100 | 1266 |
| 373 | 20240417 | 135800 | 6570668150 | 40300 | 40500 | 40550 | 40300 | 766 |
| 374 | 20240417 | 135700 | 6539727300 | 40550 | 40550 | 40550 | 40550 | 87 |
| 375 | 20240417 | 135600 | 6536199450 | 40600 | 40500 | 40600 | 40450 | 627 |
| 376 | 20240417 | 135500 | 6510773350 | 40500 | 40550 | 40550 | 40500 | 9 |
| 377 | 20240417 | 135400 | 6510408500 | 40550 | 40400 | 40550 | 40400 | 460 |
| 378 | 20240417 | 135300 | 6491796550 | 40400 | 40400 | 40400 | 40400 | 47 |
| 379 | 20240417 | 135200 | 6489897750 | 40400 | 40350 | 40400 | 40350 | 1240 |
| 380 | 20240417 | 135100 | 6439854650 | 40400 | 40400 | 40400 | 40400 | 138 |
| 381 | 20240417 | 135000 | 6434279450 | 40400 | 40400 | 40450 | 40400 | 107 |
| 382 | 20240417 | 134900 | 6429956600 | 40400 | 40400 | 40400 | 40400 | 8 |
| 383 | 20240417 | 134800 | 6429633400 | 40400 | 40450 | 40500 | 40400 | 261 |
| 384 | 20240417 | 134700 | 6419073100 | 40450 | 40350 | 40500 | 40350 | 1134 |
| 385 | 20240417 | 134600 | 6373210700 | 40400 | 40250 | 40400 | 40150 | 899 |
| 386 | 20240417 | 134500 | 6336947250 | 40250 | 40400 | 40450 | 40250 | 1461 |
| 387 | 20240417 | 134400 | 6278015500 | 40400 | 40400 | 40400 | 40400 | 1 |
| 388 | 20240417 | 134300 | 6277975100 | 40350 | 40350 | 40350 | 40350 | 161 |
| 389 | 20240417 | 134200 | 6271478750 | 40350 | 40350 | 40350 | 40350 | 27 |
| 390 | 20240417 | 134100 | 6270389300 | 40350 | 40350 | 40350 | 40300 | 173 |
| 391 | 20240417 | 134000 | 6263408850 | 40300 | 40450 | 40450 | 40300 | 1039 |
| 392 | 20240417 | 133900 | 6221488050 | 40450 | 40400 | 40450 | 40400 | 226 |
| 393 | 20240417 | 133800 | 6212357550 | 40400 | 40350 | 40400 | 40350 | 474 |
| 394 | 20240417 | 133700 | 6193231500 | 40350 | 40350 | 40350 | 40350 | 102 |
| 395 | 20240417 | 133600 | 6189115800 | 40300 | 40300 | 40350 | 40300 | 570 |
| 396 | 20240417 | 133500 | 6166129750 | 40250 | 40250 | 40350 | 40250 | 707 |
| 397 | 20240417 | 133400 | 6137646900 | 40250 | 40350 | 40350 | 40150 | 135 |
| 398 | 20240417 | 133300 | 6132200350 | 40150 | 40150 | 40150 | 40150 | 2 |
| 399 | 20240417 | 133200 | 6132120050 | 40100 | 40300 | 40300 | 40100 | 548 |
| 400 | 20240417 | 133100 | 6110133300 | 40300 | 40150 | 40300 | 40050 | 1701 |
| 401 | 20240417 | 133000 | 6041749150 | 40050 | 40050 | 40050 | 40050 | 45 |
| 402 | 20240417 | 132900 | 6039946900 | 40050 | 40050 | 40050 | 40050 | 1 |
| 403 | 20240417 | 132800 | 6039906850 | 40050 | 40050 | 40050 | 40050 | 3 |
| 404 | 20240417 | 132700 | 6039786700 | 40050 | 40050 | 40050 | 40050 | 6 |
| 405 | 20240417 | 132600 | 6039546400 | 40150 | 40150 | 40150 | 40150 | 3 |
| 406 | 20240417 | 132500 | 6039425950 | 40150 | 40000 | 40150 | 40000 | 178 |
| 407 | 20240417 | 132400 | 6032285200 | 40000 | 39950 | 40000 | 39950 | 29 |
| 408 | 20240417 | 132300 | 6031126600 | 40000 | 39950 | 40000 | 39950 | 115 |
| 409 | 20240417 | 132200 | 6026530900 | 39950 | 40000 | 40000 | 39950 | 71 |
| 410 | 20240417 | 132100 | 6023691400 | 40050 | 40100 | 40100 | 40050 | 53 |
| 411 | 20240417 | 132000 | 6021568600 | 40100 | 40100 | 40100 | 40100 | 200 |
| 412 | 20240417 | 131900 | 6013548600 | 40150 | 40100 | 40200 | 40100 | 749 |
| 413 | 20240417 | 131800 | 5983454850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 414 | 20240417 | 131700 | 5983454850 | 40050 | 40050 | 40050 | 40050 | 3 |
| 415 | 20240417 | 131600 | 5983334700 | 40100 | 40150 | 40150 | 40100 | 20 |
| 416 | 20240417 | 131500 | 5982532650 | 40150 | 40150 | 40150 | 40150 | 68 |
| 417 | 20240417 | 131400 | 5979802450 | 40150 | 40100 | 40200 | 40100 | 396 |
| 418 | 20240417 | 131300 | 5963898800 | 40100 | 40100 | 40100 | 40100 | 6 |
| 419 | 20240417 | 131200 | 5963658200 | 40100 | 40100 | 40100 | 40100 | 7 |
| 420 | 20240417 | 131100 | 5963377500 | 40100 | 40200 | 40200 | 40100 | 246 |
| 421 | 20240417 | 131000 | 5953509250 | 40200 | 40300 | 40300 | 40200 | 109 |
| 422 | 20240417 | 130900 | 5949122300 | 40300 | 40100 | 40300 | 40100 | 588 |
| 423 | 20240417 | 130800 | 5925474800 | 40100 | 39900 | 40100 | 39900 | 563 |
| 424 | 20240417 | 130700 | 5902974050 | 39850 | 39850 | 39850 | 39850 | 142 |
| 425 | 20240417 | 130600 | 5897315350 | 39850 | 39900 | 39900 | 39800 | 412 |
| 426 | 20240417 | 130500 | 5880906900 | 39900 | 39900 | 39900 | 39900 | 132 |
| 427 | 20240417 | 130400 | 5875640100 | 39950 | 39850 | 39950 | 39850 | 336 |
| 428 | 20240417 | 130300 | 5862219000 | 39900 | 39900 | 39900 | 39900 | 129 |
| 429 | 20240417 | 130200 | 5857071900 | 39950 | 39950 | 39950 | 39950 | 7 |
| 430 | 20240417 | 130100 | 5856792250 | 39900 | 39900 | 39950 | 39900 | 47 |
| 431 | 20240417 | 130000 | 5854916900 | 39900 | 39850 | 39900 | 39850 | 168 |
| 432 | 20240417 | 125900 | 5848221400 | 39850 | 39800 | 39850 | 39800 | 346 |
| 433 | 20240417 | 125800 | 5834437200 | 39800 | 39800 | 39800 | 39800 | 204 |
| 434 | 20240417 | 125700 | 5826318000 | 39850 | 39800 | 39850 | 39800 | 70 |
| 435 | 20240417 | 125600 | 5823529500 | 39800 | 39800 | 39800 | 39800 | 19 |
| 436 | 20240417 | 125500 | 5822773300 | 39850 | 39800 | 39850 | 39800 | 14 |
| 437 | 20240417 | 125400 | 5822216000 | 39800 | 39850 | 39850 | 39800 | 43 |
| 438 | 20240417 | 125300 | 5820502500 | 39850 | 39850 | 39850 | 39850 | 111 |
| 439 | 20240417 | 125200 | 5816079150 | 39850 | 39850 | 39850 | 39850 | 20 |
| 440 | 20240417 | 125100 | 5815282150 | 39950 | 39950 | 39950 | 39950 | 0 |
| 441 | 20240417 | 125000 | 5815282150 | 39950 | 39750 | 39950 | 39750 | 246 |
| 442 | 20240417 | 124900 | 5805490250 | 39750 | 39750 | 39750 | 39750 | 129 |
| 443 | 20240417 | 124800 | 5800362500 | 39800 | 39750 | 39800 | 39750 | 67 |
| 444 | 20240417 | 124700 | 5797699200 | 39750 | 39750 | 39750 | 39700 | 71 |
| 445 | 20240417 | 124600 | 5794877800 | 39750 | 39850 | 39950 | 39750 | 1411 |
| 446 | 20240417 | 124500 | 5738703250 | 40000 | 39950 | 40000 | 39850 | 666 |
| 447 | 20240417 | 124400 | 5712127650 | 39950 | 39950 | 39950 | 39950 | 514 |
| 448 | 20240417 | 124300 | 5691593350 | 40050 | 39950 | 40050 | 39900 | 202 |
| 449 | 20240417 | 124200 | 5683523050 | 40050 | 39950 | 40050 | 39950 | 61 |
| 450 | 20240417 | 124100 | 5681085800 | 39950 | 40000 | 40000 | 39950 | 234 |
| 451 | 20240417 | 124000 | 5671737450 | 40050 | 40000 | 40050 | 40000 | 217 |
| 452 | 20240417 | 123900 | 5663056950 | 40000 | 40050 | 40050 | 40000 | 349 |
| 453 | 20240417 | 123800 | 5649085950 | 40100 | 40050 | 40100 | 40000 | 754 |
| 454 | 20240417 | 123700 | 5618868850 | 40050 | 40050 | 40100 | 40000 | 296 |
| 455 | 20240417 | 123600 | 5607014200 | 40000 | 39950 | 40000 | 39900 | 677 |
| 456 | 20240417 | 123500 | 5579946250 | 39950 | 39950 | 39950 | 39950 | 117 |
| 457 | 20240417 | 123400 | 5575272100 | 39950 | 39950 | 39950 | 39850 | 58 |
| 458 | 20240417 | 123300 | 5572957100 | 39950 | 39850 | 40000 | 39850 | 2548 |
| 459 | 20240417 | 123200 | 5471263750 | 39850 | 39800 | 39850 | 39800 | 414 |
| 460 | 20240417 | 123100 | 5454780350 | 39800 | 39700 | 39800 | 39650 | 354 |
| 461 | 20240417 | 123000 | 5440693500 | 39650 | 39700 | 39800 | 39650 | 374 |
| 462 | 20240417 | 122900 | 5425849600 | 39700 | 39700 | 39700 | 39700 | 174 |
| 463 | 20240417 | 122800 | 5418941800 | 39800 | 39700 | 39800 | 39700 | 45 |
| 464 | 20240417 | 122700 | 5417153300 | 39700 | 39750 | 39750 | 39700 | 73 |
| 465 | 20240417 | 122600 | 5414252200 | 39750 | 39750 | 39750 | 39750 | 67 |
| 466 | 20240417 | 122500 | 5411588950 | 39750 | 39700 | 39750 | 39700 | 8 |
| 467 | 20240417 | 122400 | 5411271150 | 39700 | 39700 | 39750 | 39700 | 417 |
| 468 | 20240417 | 122300 | 5394703600 | 39700 | 39800 | 39800 | 39700 | 347 |
| 469 | 20240417 | 122200 | 5380916350 | 39800 | 39800 | 39800 | 39800 | 92 |
| 470 | 20240417 | 122100 | 5377254750 | 39800 | 39700 | 39800 | 39700 | 204 |
| 471 | 20240417 | 122000 | 5369140100 | 39700 | 39700 | 39700 | 39650 | 129 |
| 472 | 20240417 | 121900 | 5364023900 | 39700 | 39750 | 39750 | 39700 | 452 |
| 473 | 20240417 | 121800 | 5346078750 | 39750 | 39750 | 39750 | 39750 | 13 |
| 474 | 20240417 | 121700 | 5345562000 | 39750 | 39750 | 39750 | 39750 | 4 |
| 475 | 20240417 | 121600 | 5345403000 | 39750 | 39750 | 39750 | 39750 | 43 |
| 476 | 20240417 | 121500 | 5343693750 | 39750 | 39750 | 39750 | 39750 | 30 |
| 477 | 20240417 | 121400 | 5342501250 | 39750 | 39750 | 39750 | 39750 | 34 |
| 478 | 20240417 | 121300 | 5341149750 | 39750 | 39750 | 39750 | 39750 | 59 |
| 479 | 20240417 | 121200 | 5338804500 | 39750 | 39750 | 39750 | 39650 | 16 |
| 480 | 20240417 | 121100 | 5338169000 | 39750 | 39650 | 39750 | 39650 | 25 |
| 481 | 20240417 | 121000 | 5337177450 | 39650 | 39800 | 39800 | 39600 | 61 |
| 482 | 20240417 | 120900 | 5334757700 | 39800 | 39650 | 39800 | 39650 | 88 |
| 483 | 20240417 | 120800 | 5331263000 | 39650 | 39650 | 39650 | 39650 | 21 |
| 484 | 20240417 | 120700 | 5330430350 | 39650 | 39750 | 39750 | 39650 | 25 |
| 485 | 20240417 | 120600 | 5329437900 | 39650 | 39550 | 39650 | 39550 | 146 |
| 486 | 20240417 | 120500 | 5323652600 | 39550 | 39550 | 39550 | 39550 | 16 |
| 487 | 20240417 | 120400 | 5323019800 | 39550 | 39500 | 39550 | 39500 | 119 |
| 488 | 20240417 | 120300 | 5318313600 | 39500 | 39550 | 39600 | 39500 | 565 |
| 489 | 20240417 | 120200 | 5295989400 | 39550 | 39600 | 39600 | 39550 | 71 |
| 490 | 20240417 | 120100 | 5293180750 | 39650 | 39650 | 39650 | 39650 | 41 |
| 491 | 20240417 | 120000 | 5291555100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 492 | 20240417 | 115900 | 5291555100 | 39650 | 39650 | 39650 | 39650 | 101 |
| 493 | 20240417 | 115800 | 5287550450 | 39650 | 39650 | 39650 | 39650 | 83 |
| 494 | 20240417 | 115700 | 5284259500 | 39650 | 39500 | 39650 | 39500 | 121 |
| 495 | 20240417 | 115600 | 5279463650 | 39500 | 39500 | 39600 | 39500 | 307 |
| 496 | 20240417 | 115500 | 5267328850 | 39500 | 39500 | 39500 | 39500 | 128 |
| 497 | 20240417 | 115400 | 5262272850 | 39500 | 39500 | 39500 | 39500 | 28 |
| 498 | 20240417 | 115300 | 5261166850 | 39500 | 39500 | 39500 | 39500 | 74 |
| 499 | 20240417 | 115200 | 5258243850 | 39500 | 39500 | 39500 | 39500 | 49 |
| 500 | 20240417 | 115100 | 5256308350 | 39500 | 39500 | 39600 | 39500 | 326 |
| 501 | 20240417 | 115000 | 5243405550 | 39500 | 39500 | 39500 | 39500 | 56 |
| 502 | 20240417 | 114900 | 5241193550 | 39500 | 39500 | 39500 | 39450 | 124 |
| 503 | 20240417 | 114800 | 5236300650 | 39450 | 39450 | 39450 | 39450 | 28 |
| 504 | 20240417 | 114700 | 5235196050 | 39450 | 39500 | 39500 | 39450 | 37 |
| 505 | 20240417 | 114600 | 5233736350 | 39500 | 39450 | 39500 | 39450 | 80 |
| 506 | 20240417 | 114500 | 5230580150 | 39450 | 39450 | 39450 | 39450 | 144 |
| 507 | 20240417 | 114400 | 5224899350 | 39450 | 39450 | 39450 | 39450 | 24 |
| 508 | 20240417 | 114300 | 5223952550 | 39450 | 39500 | 39500 | 39450 | 337 |
| 509 | 20240417 | 114200 | 5210650300 | 39600 | 39600 | 39600 | 39600 | 5 |
| 510 | 20240417 | 114100 | 5210452300 | 39600 | 39450 | 39600 | 39450 | 56 |
| 511 | 20240417 | 114000 | 5208242200 | 39600 | 39450 | 39600 | 39450 | 136 |
| 512 | 20240417 | 113900 | 5202873400 | 39650 | 39450 | 39650 | 39450 | 256 |
| 513 | 20240417 | 113800 | 5192774000 | 39450 | 39450 | 39750 | 39450 | 22 |
| 514 | 20240417 | 113700 | 5191905800 | 39450 | 39450 | 39450 | 39450 | 28 |
| 515 | 20240417 | 113600 | 5190801200 | 39450 | 39450 | 39450 | 39450 | 84 |
| 516 | 20240417 | 113500 | 5187487400 | 39750 | 39800 | 39850 | 39500 | 258 |
| 517 | 20240417 | 113400 | 5177254250 | 39850 | 39800 | 39850 | 39800 | 109 |
| 518 | 20240417 | 113300 | 5172915050 | 39800 | 39400 | 39800 | 39400 | 701 |
| 519 | 20240417 | 113200 | 5145042500 | 39400 | 39400 | 39400 | 39400 | 120 |
| 520 | 20240417 | 113100 | 5140314500 | 39400 | 39400 | 39400 | 39350 | 86 |
| 521 | 20240417 | 113000 | 5136926600 | 39450 | 39350 | 39450 | 39350 | 169 |
| 522 | 20240417 | 112900 | 5130273450 | 39400 | 39350 | 39400 | 39350 | 70 |
| 523 | 20240417 | 112800 | 5127516450 | 39350 | 39350 | 39350 | 39350 | 90 |
| 524 | 20240417 | 112700 | 5123974950 | 39350 | 39350 | 39350 | 39350 | 100 |
| 525 | 20240417 | 112600 | 5120039950 | 39350 | 39350 | 39350 | 39300 | 230 |
| 526 | 20240417 | 112500 | 5110997150 | 39300 | 39350 | 39350 | 39300 | 646 |
| 527 | 20240417 | 112400 | 5085583950 | 39400 | 39500 | 39500 | 39400 | 2653 |
| 528 | 20240417 | 112300 | 4981006500 | 39500 | 39650 | 39650 | 39500 | 996 |
| 529 | 20240417 | 112200 | 4941657050 | 39550 | 39550 | 39550 | 39550 | 165 |
| 530 | 20240417 | 112100 | 4935131300 | 39550 | 39550 | 39550 | 39550 | 106 |
| 531 | 20240417 | 112000 | 4930939000 | 39700 | 39650 | 39700 | 39600 | 125 |
| 532 | 20240417 | 111900 | 4925984800 | 39700 | 39650 | 39700 | 39650 | 15 |
| 533 | 20240417 | 111800 | 4925389700 | 39650 | 39650 | 39650 | 39650 | 133 |
| 534 | 20240417 | 111700 | 4920116250 | 39650 | 39600 | 39650 | 39600 | 36 |
| 535 | 20240417 | 111600 | 4918690000 | 39600 | 39600 | 39600 | 39600 | 80 |
| 536 | 20240417 | 111500 | 4915522000 | 39600 | 39550 | 39600 | 39550 | 133 |
| 537 | 20240417 | 111400 | 4910259500 | 39550 | 39500 | 39550 | 39500 | 278 |
| 538 | 20240417 | 111300 | 4899264800 | 39500 | 39550 | 39550 | 39500 | 213 |
| 539 | 20240417 | 111200 | 4890841350 | 39550 | 39550 | 39550 | 39550 | 351 |
| 540 | 20240417 | 111100 | 4876959300 | 39650 | 39600 | 39650 | 39600 | 127 |
| 541 | 20240417 | 111000 | 4871929100 | 39650 | 39650 | 39650 | 39600 | 91 |
| 542 | 20240417 | 110900 | 4868324850 | 39650 | 39600 | 39650 | 39600 | 99 |
| 543 | 20240417 | 110800 | 4864404400 | 39650 | 39650 | 39650 | 39650 | 5 |
| 544 | 20240417 | 110700 | 4864206150 | 39650 | 39650 | 39650 | 39650 | 6 |
| 545 | 20240417 | 110600 | 4863968250 | 39650 | 39650 | 39650 | 39600 | 82 |
| 546 | 20240417 | 110500 | 4860719450 | 39700 | 39700 | 39700 | 39700 | 17 |
| 547 | 20240417 | 110400 | 4860044550 | 39700 | 39650 | 39700 | 39650 | 69 |
| 548 | 20240417 | 110300 | 4857308650 | 39700 | 39650 | 39700 | 39650 | 206 |
| 549 | 20240417 | 110200 | 4849140350 | 39700 | 39700 | 39700 | 39700 | 139 |
| 550 | 20240417 | 110100 | 4843622050 | 39700 | 39700 | 39700 | 39650 | 78 |
| 551 | 20240417 | 110000 | 4840528050 | 39700 | 39700 | 39700 | 39700 | 78 |
| 552 | 20240417 | 105900 | 4837431450 | 39700 | 39700 | 39700 | 39700 | 23 |
| 553 | 20240417 | 105800 | 4836518350 | 39800 | 39750 | 39800 | 39700 | 1343 |
| 554 | 20240417 | 105700 | 4783149200 | 39800 | 39750 | 39800 | 39750 | 104 |
| 555 | 20240417 | 105600 | 4779014950 | 39750 | 39750 | 39750 | 39750 | 74 |
| 556 | 20240417 | 105500 | 4776073450 | 39750 | 39750 | 39750 | 39750 | 79 |
| 557 | 20240417 | 105400 | 4772933200 | 39800 | 39850 | 39850 | 39800 | 137 |
| 558 | 20240417 | 105300 | 4767480550 | 39850 | 39700 | 39850 | 39700 | 191 |
| 559 | 20240417 | 105200 | 4759882950 | 39750 | 39800 | 39800 | 39700 | 803 |
| 560 | 20240417 | 105100 | 4727975250 | 39800 | 39800 | 39800 | 39800 | 78 |
| 561 | 20240417 | 105000 | 4724870850 | 39800 | 39800 | 39800 | 39800 | 89 |
| 562 | 20240417 | 104900 | 4721328650 | 39850 | 39800 | 39850 | 39800 | 14 |
| 563 | 20240417 | 104800 | 4720770950 | 39800 | 39800 | 39800 | 39800 | 81 |
| 564 | 20240417 | 104700 | 4717547150 | 39800 | 39800 | 39800 | 39800 | 122 |
| 565 | 20240417 | 104600 | 4712691550 | 39850 | 39850 | 39850 | 39800 | 28 |
| 566 | 20240417 | 104500 | 4711576850 | 39800 | 39800 | 39800 | 39800 | 182 |
| 567 | 20240417 | 104400 | 4704333250 | 39850 | 39850 | 39850 | 39850 | 27 |
| 568 | 20240417 | 104300 | 4703257300 | 39900 | 39750 | 39900 | 39750 | 81 |
| 569 | 20240417 | 104200 | 4700035000 | 39750 | 39800 | 39950 | 39750 | 36 |
| 570 | 20240417 | 104100 | 4698603150 | 39800 | 39800 | 39800 | 39800 | 143 |
| 571 | 20240417 | 104000 | 4692911750 | 39800 | 39900 | 39900 | 39800 | 78 |
| 572 | 20240417 | 103900 | 4689806750 | 39900 | 40000 | 40000 | 39900 | 13 |
| 573 | 20240417 | 103800 | 4689287550 | 40000 | 39850 | 40000 | 39850 | 165 |
| 574 | 20240417 | 103700 | 4682704550 | 39800 | 39700 | 39800 | 39600 | 180 |
| 575 | 20240417 | 103600 | 4675559850 | 39700 | 39500 | 39700 | 39500 | 289 |
| 576 | 20240417 | 103500 | 4664130200 | 39550 | 39550 | 39550 | 39550 | 567 |
| 577 | 20240417 | 103400 | 4641705350 | 39550 | 39700 | 39700 | 39550 | 893 |
| 578 | 20240417 | 103300 | 4606327400 | 39750 | 39700 | 39750 | 39700 | 66 |
| 579 | 20240417 | 103200 | 4603706700 | 39750 | 39700 | 39750 | 39700 | 58 |
| 580 | 20240417 | 103100 | 4601402900 | 39700 | 39800 | 39800 | 39700 | 265 |
| 581 | 20240417 | 103000 | 4590867350 | 39800 | 39800 | 39800 | 39800 | 106 |
| 582 | 20240417 | 102900 | 4586648550 | 39800 | 39700 | 39800 | 39700 | 275 |
| 583 | 20240417 | 102800 | 4575723300 | 39750 | 39750 | 39800 | 39700 | 107 |
| 584 | 20240417 | 102700 | 4571470600 | 39800 | 39800 | 39800 | 39750 | 190 |
| 585 | 20240417 | 102600 | 4563908950 | 39800 | 39900 | 39900 | 39800 | 81 |
| 586 | 20240417 | 102500 | 4560680450 | 39900 | 39900 | 39900 | 39850 | 69 |
| 587 | 20240417 | 102400 | 4557927600 | 40000 | 40000 | 40000 | 40000 | 118 |
| 588 | 20240417 | 102300 | 4553207600 | 40000 | 39900 | 40000 | 39900 | 269 |
| 589 | 20240417 | 102200 | 4542450100 | 39900 | 39800 | 39900 | 39800 | 164 |
| 590 | 20240417 | 102100 | 4535909700 | 39800 | 39800 | 39800 | 39800 | 145 |
| 591 | 20240417 | 102000 | 4530138700 | 39800 | 39750 | 39800 | 39750 | 429 |
| 592 | 20240417 | 101900 | 4513078600 | 39750 | 39700 | 39750 | 39700 | 515 |
| 593 | 20240417 | 101800 | 4492628650 | 39600 | 39600 | 39650 | 39600 | 148 |
| 594 | 20240417 | 101700 | 4486767800 | 39600 | 39600 | 39700 | 39550 | 190 |
| 595 | 20240417 | 101600 | 4479239250 | 39600 | 39650 | 39650 | 39600 | 258 |
| 596 | 20240417 | 101500 | 4469013050 | 39650 | 39750 | 39750 | 39650 | 445 |
| 597 | 20240417 | 101400 | 4451344500 | 39750 | 39750 | 39750 | 39750 | 603 |
| 598 | 20240417 | 101300 | 4427375250 | 39800 | 39850 | 39850 | 39750 | 391 |
| 599 | 20240417 | 101200 | 4411813250 | 39800 | 39800 | 39850 | 39800 | 502 |
| 600 | 20240417 | 101100 | 4391825850 | 39800 | 39900 | 39900 | 39800 | 1208 |
| 601 | 20240417 | 101000 | 4343699800 | 39900 | 39950 | 39950 | 39900 | 854 |
| 602 | 20240417 | 100900 | 4309588600 | 39950 | 39950 | 40000 | 39950 | 351 |
| 603 | 20240417 | 100800 | 4295560150 | 40000 | 40050 | 40050 | 39950 | 1701 |
| 604 | 20240417 | 100700 | 4227501650 | 40100 | 40150 | 40150 | 40100 | 139 |
| 605 | 20240417 | 100600 | 4221922250 | 40150 | 40150 | 40150 | 40100 | 213 |
| 606 | 20240417 | 100500 | 4213375300 | 40150 | 40300 | 40300 | 40150 | 856 |
| 607 | 20240417 | 100400 | 4178956050 | 40300 | 40450 | 40450 | 40300 | 25 |
| 608 | 20240417 | 100300 | 4177945750 | 40500 | 40300 | 40500 | 40250 | 1188 |
| 609 | 20240417 | 100200 | 4130002900 | 40300 | 40250 | 40300 | 40250 | 97 |
| 610 | 20240417 | 100100 | 4126098450 | 40250 | 40250 | 40500 | 40200 | 313 |
| 611 | 20240417 | 100000 | 4113474550 | 40500 | 40550 | 40550 | 40200 | 44 |
| 612 | 20240417 | 095900 | 4111690750 | 40150 | 39950 | 40550 | 39950 | 764 |
| 613 | 20240417 | 095800 | 4080898300 | 39950 | 39900 | 39950 | 39900 | 516 |
| 614 | 20240417 | 095700 | 4060304300 | 39900 | 40050 | 40050 | 39900 | 1068 |
| 615 | 20240417 | 095600 | 4017601400 | 40050 | 40050 | 40050 | 39950 | 640 |
| 616 | 20240417 | 095500 | 3991992900 | 40050 | 40300 | 40300 | 40050 | 593 |
| 617 | 20240417 | 095400 | 3968184500 | 40350 | 40400 | 40450 | 40300 | 424 |
| 618 | 20240417 | 095300 | 3951065750 | 40600 | 40400 | 40650 | 40350 | 476 |
| 619 | 20240417 | 095200 | 3931799100 | 40400 | 40300 | 40400 | 40200 | 2182 |
| 620 | 20240417 | 095100 | 3843911000 | 40300 | 40300 | 40300 | 40200 | 415 |
| 621 | 20240417 | 095000 | 3827210150 | 40300 | 40200 | 40300 | 40200 | 50 |
| 622 | 20240417 | 094900 | 3825196350 | 40300 | 40200 | 40300 | 40150 | 426 |
| 623 | 20240417 | 094800 | 3808054150 | 40200 | 40250 | 40250 | 40050 | 1736 |
| 624 | 20240417 | 094700 | 3738295800 | 40300 | 40250 | 40300 | 40250 | 165 |
| 625 | 20240417 | 094600 | 3731654350 | 40300 | 40300 | 40300 | 40200 | 400 |
| 626 | 20240417 | 094500 | 3715545000 | 40300 | 40400 | 40400 | 40300 | 2257 |
| 627 | 20240417 | 094400 | 3624541600 | 40400 | 40450 | 40450 | 40400 | 573 |
| 628 | 20240417 | 094300 | 3601367000 | 40450 | 40500 | 40500 | 40450 | 351 |
| 629 | 20240417 | 094200 | 3587168950 | 40600 | 40450 | 40650 | 40450 | 315 |
| 630 | 20240417 | 094100 | 3574400150 | 40550 | 40500 | 40650 | 40450 | 617 |
| 631 | 20240417 | 094000 | 3549394150 | 40550 | 40650 | 40650 | 40450 | 814 |
| 632 | 20240417 | 093900 | 3516402550 | 40650 | 40900 | 40900 | 40600 | 248 |
| 633 | 20240417 | 093800 | 3506312100 | 40900 | 40800 | 41000 | 40600 | 3598 |
| 634 | 20240417 | 093700 | 3359376600 | 40800 | 40750 | 40850 | 40700 | 2501 |
| 635 | 20240417 | 093600 | 3257332650 | 40750 | 40450 | 40750 | 40350 | 639 |
| 636 | 20240417 | 093500 | 3231393200 | 40450 | 40500 | 40500 | 40300 | 791 |
| 637 | 20240417 | 093400 | 3199417100 | 40500 | 40600 | 40650 | 40400 | 422 |
| 638 | 20240417 | 093300 | 3182305900 | 40600 | 40750 | 40750 | 40450 | 1298 |
| 639 | 20240417 | 093200 | 3129549600 | 40750 | 40500 | 40800 | 40500 | 1356 |
| 640 | 20240417 | 093100 | 3074287500 | 40500 | 40450 | 40500 | 40250 | 1209 |
| 641 | 20240417 | 093000 | 3025465000 | 40500 | 40800 | 40850 | 40500 | 1434 |
| 642 | 20240417 | 092900 | 2967246550 | 40800 | 40700 | 41100 | 40700 | 6361 |
| 643 | 20240417 | 092800 | 2706923750 | 40800 | 40350 | 40800 | 40350 | 3147 |
| 644 | 20240417 | 092700 | 2579354600 | 40400 | 40000 | 40400 | 40000 | 4410 |
| 645 | 20240417 | 092600 | 2401831350 | 40000 | 40000 | 40050 | 39850 | 1414 |
| 646 | 20240417 | 092500 | 2345273100 | 40000 | 39550 | 40000 | 39550 | 1480 |
| 647 | 20240417 | 092400 | 2286216550 | 39550 | 39450 | 39600 | 39400 | 1443 |
| 648 | 20240417 | 092300 | 2229284600 | 39500 | 39400 | 39550 | 39400 | 650 |
| 649 | 20240417 | 092200 | 2203620800 | 39450 | 39550 | 39600 | 39450 | 1602 |
| 650 | 20240417 | 092100 | 2140321650 | 39550 | 39600 | 39600 | 39550 | 294 |
| 651 | 20240417 | 092000 | 2128690600 | 39600 | 39550 | 39700 | 39550 | 645 |
| 652 | 20240417 | 091900 | 2103146100 | 39550 | 39400 | 39600 | 39400 | 485 |
| 653 | 20240417 | 091800 | 2084010000 | 39400 | 39600 | 39600 | 39400 | 1127 |
| 654 | 20240417 | 091700 | 2039558600 | 39600 | 39750 | 39750 | 39600 | 848 |
| 655 | 20240417 | 091600 | 2005891200 | 39750 | 39700 | 39750 | 39600 | 872 |
| 656 | 20240417 | 091500 | 1971289850 | 39700 | 39300 | 39700 | 39300 | 474 |
| 657 | 20240417 | 091400 | 1952535450 | 39250 | 39250 | 39400 | 39150 | 894 |
| 658 | 20240417 | 091300 | 1917463400 | 39250 | 39050 | 39250 | 39050 | 1525 |
| 659 | 20240417 | 091200 | 1857842500 | 39050 | 39400 | 39500 | 39050 | 6707 |
| 660 | 20240417 | 091100 | 1594816500 | 39500 | 39100 | 39500 | 39050 | 921 |
| 661 | 20240417 | 091000 | 1558520750 | 39100 | 39500 | 39500 | 39000 | 4367 |
| 662 | 20240417 | 090900 | 1387521900 | 39500 | 39250 | 39500 | 39200 | 1170 |
| 663 | 20240417 | 090800 | 1341510600 | 39250 | 39600 | 39600 | 39200 | 3287 |
| 664 | 20240417 | 090700 | 1212039900 | 39600 | 39700 | 39850 | 39550 | 1122 |
| 665 | 20240417 | 090600 | 1167556650 | 39700 | 39550 | 39950 | 39550 | 1725 |
| 666 | 20240417 | 090500 | 1098940350 | 39450 | 39300 | 39550 | 39250 | 505 |
| 667 | 20240417 | 090400 | 1079062900 | 39400 | 39500 | 39800 | 39300 | 4720 |
| 668 | 20240417 | 090300 | 892745750 | 39500 | 39700 | 39800 | 39400 | 2873 |
| 669 | 20240417 | 090200 | 779095250 | 39600 | 39800 | 39900 | 39100 | 7569 |
| 670 | 20240417 | 090100 | 480608900 | 39600 | 40250 | 40450 | 39600 | 6365 |
| 671 | 20240417 | 090000 | 226015950 | 40200 | 40800 | 40850 | 40150 | 5545 |