36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240417 | 200900 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 6578 |
| 3 | 20240417 | 200800 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 4 | 20240417 | 200700 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 5 | 20240417 | 200600 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 6 | 20240417 | 200500 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 7 | 20240417 | 200400 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 8 | 20240417 | 200300 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 9 | 20240417 | 200200 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 10 | 20240417 | 200100 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 11 | 20240417 | 200000 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 12 | 20240417 | 195900 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 13 | 20240417 | 195800 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 14 | 20240417 | 195700 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 15 | 20240417 | 195600 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 16 | 20240417 | 195500 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 17 | 20240417 | 195400 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 18 | 20240417 | 195300 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 19 | 20240417 | 195200 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 20 | 20240417 | 195100 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 21 | 20240417 | 195000 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 22 | 20240417 | 194900 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 23 | 20240417 | 194800 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 24 | 20240417 | 194700 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 25 | 20240417 | 194600 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 26 | 20240417 | 194500 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 27 | 20240417 | 194400 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 28 | 20240417 | 194300 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 29 | 20240417 | 194200 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 30 | 20240417 | 194100 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 31 | 20240417 | 194000 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 32 | 20240417 | 193900 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 6578 |
| 33 | 20240417 | 193800 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 34 | 20240417 | 193700 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 35 | 20240417 | 193600 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 36 | 20240417 | 193500 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 37 | 20240417 | 193400 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 38 | 20240417 | 193300 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 39 | 20240417 | 193200 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 40 | 20240417 | 193100 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 41 | 20240417 | 193000 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 42 | 20240417 | 192900 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 43 | 20240417 | 192800 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 44 | 20240417 | 192700 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 45 | 20240417 | 192600 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 46 | 20240417 | 192500 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 47 | 20240417 | 192400 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 48 | 20240417 | 192300 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 49 | 20240417 | 192200 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 50 | 20240417 | 192100 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 51 | 20240417 | 192000 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 52 | 20240417 | 191900 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 53 | 20240417 | 191800 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 54 | 20240417 | 191700 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 55 | 20240417 | 191600 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 56 | 20240417 | 191500 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 57 | 20240417 | 191400 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 58 | 20240417 | 191300 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 59 | 20240417 | 191200 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 60 | 20240417 | 191100 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 61 | 20240417 | 191000 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 62 | 20240417 | 190900 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 6578 |
| 63 | 20240417 | 190800 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 64 | 20240417 | 190700 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 65 | 20240417 | 190600 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 66 | 20240417 | 190500 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 67 | 20240417 | 190400 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 68 | 20240417 | 190300 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 69 | 20240417 | 190200 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 70 | 20240417 | 190100 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 71 | 20240417 | 190000 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 72 | 20240417 | 185900 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 73 | 20240417 | 185800 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 74 | 20240417 | 185700 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 75 | 20240417 | 185600 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 76 | 20240417 | 185500 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 77 | 20240417 | 185400 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 78 | 20240417 | 185300 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 79 | 20240417 | 185200 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 80 | 20240417 | 185100 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 81 | 20240417 | 185000 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 82 | 20240417 | 184900 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 83 | 20240417 | 184800 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 84 | 20240417 | 184700 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 85 | 20240417 | 184600 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 86 | 20240417 | 184500 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 87 | 20240417 | 184400 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 88 | 20240417 | 184300 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 89 | 20240417 | 184200 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 90 | 20240417 | 184100 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 91 | 20240417 | 184000 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 92 | 20240417 | 183900 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 6578 |
| 93 | 20240417 | 183800 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 94 | 20240417 | 183700 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 95 | 20240417 | 183600 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 96 | 20240417 | 183500 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 97 | 20240417 | 183400 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 98 | 20240417 | 183300 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 99 | 20240417 | 183200 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 100 | 20240417 | 183100 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 101 | 20240417 | 183000 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 102 | 20240417 | 182900 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 103 | 20240417 | 182800 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 104 | 20240417 | 182700 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 105 | 20240417 | 182600 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 106 | 20240417 | 182500 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 107 | 20240417 | 182400 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 108 | 20240417 | 182300 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 109 | 20240417 | 182200 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 110 | 20240417 | 182100 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 111 | 20240417 | 182000 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 112 | 20240417 | 181900 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 113 | 20240417 | 181800 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 114 | 20240417 | 181700 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 115 | 20240417 | 181600 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 116 | 20240417 | 181500 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 117 | 20240417 | 181400 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 118 | 20240417 | 181300 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 119 | 20240417 | 181200 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 120 | 20240417 | 181100 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 121 | 20240417 | 181000 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 122 | 20240417 | 180900 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 6578 |
| 123 | 20240417 | 180800 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 124 | 20240417 | 180700 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 125 | 20240417 | 180600 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 126 | 20240417 | 180500 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 127 | 20240417 | 180400 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 128 | 20240417 | 180300 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 129 | 20240417 | 180200 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 130 | 20240417 | 180100 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 131 | 20240417 | 180000 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 132 | 20240417 | 175900 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 133 | 20240417 | 175800 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 134 | 20240417 | 175700 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 135 | 20240417 | 175600 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 136 | 20240417 | 175500 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 137 | 20240417 | 175400 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 138 | 20240417 | 175300 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 139 | 20240417 | 175200 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 140 | 20240417 | 175100 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 141 | 20240417 | 175000 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 142 | 20240417 | 174900 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 143 | 20240417 | 174800 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 144 | 20240417 | 174700 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 145 | 20240417 | 174600 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 146 | 20240417 | 174500 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 147 | 20240417 | 174400 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 148 | 20240417 | 174300 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 149 | 20240417 | 174200 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 150 | 20240417 | 174100 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 151 | 20240417 | 174000 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 152 | 20240417 | 173900 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 6578 |
| 153 | 20240417 | 173800 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 154 | 20240417 | 173700 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 155 | 20240417 | 173600 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 156 | 20240417 | 173500 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 157 | 20240417 | 173400 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 158 | 20240417 | 173300 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 159 | 20240417 | 173200 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 160 | 20240417 | 173100 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 161 | 20240417 | 173000 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 162 | 20240417 | 172900 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 163 | 20240417 | 172800 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 164 | 20240417 | 172700 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 165 | 20240417 | 172600 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 166 | 20240417 | 172500 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 167 | 20240417 | 172400 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 168 | 20240417 | 172300 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 169 | 20240417 | 172200 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 170 | 20240417 | 172100 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 171 | 20240417 | 172000 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 172 | 20240417 | 171900 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 173 | 20240417 | 171800 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 174 | 20240417 | 171700 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 175 | 20240417 | 171600 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 176 | 20240417 | 171500 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 177 | 20240417 | 171400 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 178 | 20240417 | 171300 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 179 | 20240417 | 171200 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 180 | 20240417 | 171100 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 181 | 20240417 | 171000 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 182 | 20240417 | 170900 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 6578 |
| 183 | 20240417 | 170800 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 184 | 20240417 | 170700 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 185 | 20240417 | 170600 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 186 | 20240417 | 170500 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 187 | 20240417 | 170400 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 188 | 20240417 | 170300 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 189 | 20240417 | 170200 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 190 | 20240417 | 170100 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 191 | 20240417 | 170000 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 192 | 20240417 | 165900 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 193 | 20240417 | 165800 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 194 | 20240417 | 165700 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 195 | 20240417 | 165600 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 196 | 20240417 | 165500 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 197 | 20240417 | 165400 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 198 | 20240417 | 165300 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 199 | 20240417 | 165200 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 200 | 20240417 | 165100 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 201 | 20240417 | 165000 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 202 | 20240417 | 164900 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 203 | 20240417 | 164800 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 204 | 20240417 | 164700 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 205 | 20240417 | 164600 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 206 | 20240417 | 164500 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 207 | 20240417 | 164400 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 208 | 20240417 | 164300 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 209 | 20240417 | 164200 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 210 | 20240417 | 164100 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 211 | 20240417 | 164000 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 212 | 20240417 | 163900 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 6578 |
| 213 | 20240417 | 163800 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 214 | 20240417 | 163700 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 215 | 20240417 | 163600 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 216 | 20240417 | 163500 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 217 | 20240417 | 163400 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 218 | 20240417 | 163300 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 219 | 20240417 | 163200 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 220 | 20240417 | 163100 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 221 | 20240417 | 163000 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 222 | 20240417 | 162900 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 223 | 20240417 | 162800 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 224 | 20240417 | 162700 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 225 | 20240417 | 162600 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 226 | 20240417 | 162500 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 227 | 20240417 | 162400 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 228 | 20240417 | 162300 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 229 | 20240417 | 162200 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 230 | 20240417 | 162100 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 231 | 20240417 | 162000 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 232 | 20240417 | 161900 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 233 | 20240417 | 161800 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 234 | 20240417 | 161700 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 235 | 20240417 | 161600 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 236 | 20240417 | 161500 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 237 | 20240417 | 161400 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 238 | 20240417 | 161300 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 239 | 20240417 | 161200 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 240 | 20240417 | 161100 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 241 | 20240417 | 161000 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 242 | 20240417 | 160900 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 6578 |
| 243 | 20240417 | 160800 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 244 | 20240417 | 160700 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 245 | 20240417 | 160600 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 246 | 20240417 | 160500 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 247 | 20240417 | 160400 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 248 | 20240417 | 160300 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 249 | 20240417 | 160200 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 250 | 20240417 | 160100 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 251 | 20240417 | 160000 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 252 | 20240417 | 155900 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 253 | 20240417 | 155800 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 254 | 20240417 | 155700 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 255 | 20240417 | 155600 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 256 | 20240417 | 155500 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 257 | 20240417 | 155400 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 258 | 20240417 | 155300 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 259 | 20240417 | 155200 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 260 | 20240417 | 155100 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 261 | 20240417 | 155000 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 262 | 20240417 | 154900 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 263 | 20240417 | 154800 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 264 | 20240417 | 154700 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 265 | 20240417 | 154600 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 266 | 20240417 | 154500 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 267 | 20240417 | 154400 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 268 | 20240417 | 154300 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 269 | 20240417 | 154200 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 270 | 20240417 | 154100 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 271 | 20240417 | 154000 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 272 | 20240417 | 153900 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 6578 |
| 273 | 20240417 | 153800 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 274 | 20240417 | 153700 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 275 | 20240417 | 153600 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 276 | 20240417 | 153500 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 277 | 20240417 | 153400 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 278 | 20240417 | 153300 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 279 | 20240417 | 153200 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 280 | 20240417 | 153100 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 281 | 20240417 | 153000 | 6637471800 | 22850 | 22850 | 22850 | 22850 | 6578 |
| 282 | 20240417 | 152900 | 6487164500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 283 | 20240417 | 152800 | 6487164500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 284 | 20240417 | 152700 | 6487164500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 285 | 20240417 | 152600 | 6487164500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 286 | 20240417 | 152500 | 6487164500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 287 | 20240417 | 152400 | 6487164500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 288 | 20240417 | 152300 | 6487164500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 289 | 20240417 | 152200 | 6487164500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 290 | 20240417 | 152100 | 6487164500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 291 | 20240417 | 152000 | 6487164500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 292 | 20240417 | 151900 | 6487164500 | 22900 | 22900 | 22900 | 22900 | 641 |
| 293 | 20240417 | 151800 | 6472485600 | 22850 | 22900 | 22900 | 22850 | 150 |
| 294 | 20240417 | 151700 | 6469052250 | 22950 | 22900 | 22950 | 22900 | 1221 |
| 295 | 20240417 | 151600 | 6441090800 | 22900 | 22850 | 22900 | 22850 | 544 |
| 296 | 20240417 | 151500 | 6428649800 | 22900 | 22900 | 22900 | 22900 | 179 |
| 297 | 20240417 | 151400 | 6424550700 | 22900 | 22900 | 22950 | 22900 | 571 |
| 298 | 20240417 | 151300 | 6411473950 | 22900 | 22950 | 22950 | 22900 | 1185 |
| 299 | 20240417 | 151200 | 6384317650 | 22950 | 22950 | 22950 | 22850 | 566 |
| 300 | 20240417 | 151100 | 6371340550 | 22950 | 22900 | 22950 | 22850 | 331 |
| 301 | 20240417 | 151000 | 6363759400 | 22850 | 22850 | 22900 | 22800 | 779 |
| 302 | 20240417 | 150900 | 6345946600 | 22900 | 22800 | 22900 | 22800 | 1046 |
| 303 | 20240417 | 150800 | 6322038200 | 22750 | 22700 | 22750 | 22700 | 1418 |
| 304 | 20240417 | 150700 | 6289813950 | 22700 | 22700 | 22700 | 22700 | 250 |
| 305 | 20240417 | 150600 | 6284138950 | 22750 | 22650 | 22750 | 22650 | 419 |
| 306 | 20240417 | 150500 | 6274622650 | 22700 | 22750 | 22750 | 22700 | 524 |
| 307 | 20240417 | 150400 | 6262717700 | 22800 | 22850 | 22850 | 22800 | 227 |
| 308 | 20240417 | 150300 | 6257533050 | 22850 | 22850 | 22900 | 22650 | 4441 |
| 309 | 20240417 | 150200 | 6156490500 | 22850 | 22850 | 22850 | 22700 | 593 |
| 310 | 20240417 | 150100 | 6142975500 | 22700 | 22900 | 22900 | 22700 | 1141 |
| 311 | 20240417 | 150000 | 6117012850 | 22950 | 22750 | 22950 | 22750 | 2513 |
| 312 | 20240417 | 145900 | 6059722400 | 22750 | 22800 | 22800 | 22750 | 515 |
| 313 | 20240417 | 145800 | 6048000250 | 22800 | 22750 | 22800 | 22750 | 408 |
| 314 | 20240417 | 145700 | 6038705400 | 22800 | 22800 | 22850 | 22800 | 428 |
| 315 | 20240417 | 145600 | 6028940400 | 22800 | 22850 | 22850 | 22800 | 520 |
| 316 | 20240417 | 145500 | 6017076400 | 22850 | 22850 | 22850 | 22800 | 523 |
| 317 | 20240417 | 145400 | 6005150900 | 22900 | 22850 | 22900 | 22850 | 87 |
| 318 | 20240417 | 145300 | 6003162000 | 22850 | 22850 | 22850 | 22800 | 2186 |
| 319 | 20240417 | 145200 | 5953228150 | 22850 | 22900 | 22950 | 22850 | 157 |
| 320 | 20240417 | 145100 | 5949631900 | 22950 | 22900 | 22950 | 22900 | 458 |
| 321 | 20240417 | 145000 | 5939128600 | 22900 | 22950 | 22950 | 22900 | 901 |
| 322 | 20240417 | 144900 | 5918472900 | 22950 | 22950 | 22950 | 22900 | 183 |
| 323 | 20240417 | 144800 | 5914273250 | 22950 | 22950 | 22950 | 22900 | 133 |
| 324 | 20240417 | 144700 | 5911225050 | 23000 | 22950 | 23000 | 22950 | 170 |
| 325 | 20240417 | 144600 | 5907323100 | 22950 | 22900 | 22950 | 22900 | 227 |
| 326 | 20240417 | 144500 | 5902114900 | 22900 | 23000 | 23000 | 22900 | 379 |
| 327 | 20240417 | 144400 | 5893419650 | 23000 | 22950 | 23000 | 22950 | 314 |
| 328 | 20240417 | 144300 | 5886207800 | 22950 | 22950 | 22950 | 22900 | 52 |
| 329 | 20240417 | 144200 | 5885014450 | 22950 | 22950 | 22950 | 22950 | 363 |
| 330 | 20240417 | 144100 | 5876683600 | 23000 | 23050 | 23050 | 23000 | 176 |
| 331 | 20240417 | 144000 | 5872633050 | 23000 | 23000 | 23000 | 22950 | 126 |
| 332 | 20240417 | 143900 | 5869735850 | 23050 | 23050 | 23050 | 23000 | 39 |
| 333 | 20240417 | 143800 | 5868836950 | 23000 | 23000 | 23000 | 22950 | 257 |
| 334 | 20240417 | 143700 | 5862932900 | 23050 | 23000 | 23050 | 23000 | 62 |
| 335 | 20240417 | 143600 | 5861504400 | 23000 | 23000 | 23050 | 23000 | 530 |
| 336 | 20240417 | 143500 | 5849312950 | 23000 | 22950 | 23000 | 22950 | 2282 |
| 337 | 20240417 | 143400 | 5796835900 | 22950 | 22900 | 22950 | 22900 | 147 |
| 338 | 20240417 | 143300 | 5793462450 | 22850 | 22950 | 22950 | 22850 | 688 |
| 339 | 20240417 | 143200 | 5777715050 | 22950 | 23000 | 23000 | 22900 | 1777 |
| 340 | 20240417 | 143100 | 5736954700 | 23000 | 23150 | 23150 | 23000 | 1065 |
| 341 | 20240417 | 143000 | 5712415450 | 23100 | 23100 | 23100 | 23100 | 35 |
| 342 | 20240417 | 142900 | 5711606950 | 23100 | 23100 | 23100 | 23100 | 78 |
| 343 | 20240417 | 142800 | 5709805150 | 23100 | 23100 | 23100 | 23100 | 146 |
| 344 | 20240417 | 142700 | 5706432550 | 23100 | 23100 | 23150 | 23100 | 61 |
| 345 | 20240417 | 142600 | 5705023400 | 23100 | 23100 | 23100 | 23100 | 87 |
| 346 | 20240417 | 142500 | 5703013700 | 23100 | 23100 | 23150 | 23100 | 215 |
| 347 | 20240417 | 142400 | 5698045400 | 23100 | 23100 | 23100 | 23050 | 116 |
| 348 | 20240417 | 142300 | 5695366300 | 23100 | 23100 | 23100 | 23100 | 22 |
| 349 | 20240417 | 142200 | 5694858100 | 23100 | 23050 | 23100 | 23050 | 74 |
| 350 | 20240417 | 142100 | 5693151850 | 23050 | 23050 | 23100 | 23050 | 400 |
| 351 | 20240417 | 142000 | 5683928650 | 23050 | 23100 | 23100 | 23050 | 808 |
| 352 | 20240417 | 141900 | 5665303550 | 23100 | 23100 | 23100 | 23100 | 19 |
| 353 | 20240417 | 141800 | 5664864650 | 23100 | 23050 | 23100 | 23050 | 277 |
| 354 | 20240417 | 141700 | 5658472050 | 23050 | 23050 | 23050 | 23050 | 215 |
| 355 | 20240417 | 141600 | 5653516300 | 23050 | 23050 | 23050 | 23000 | 87 |
| 356 | 20240417 | 141500 | 5651512350 | 23050 | 23000 | 23050 | 23000 | 208 |
| 357 | 20240417 | 141400 | 5646724850 | 22950 | 22950 | 23000 | 22950 | 1378 |
| 358 | 20240417 | 141300 | 5615087100 | 23000 | 23050 | 23050 | 23000 | 359 |
| 359 | 20240417 | 141200 | 5606826500 | 23050 | 23000 | 23050 | 22950 | 127 |
| 360 | 20240417 | 141100 | 5603903900 | 23000 | 23050 | 23050 | 23000 | 481 |
| 361 | 20240417 | 141000 | 5592836300 | 23050 | 23050 | 23050 | 23050 | 121 |
| 362 | 20240417 | 140900 | 5590047250 | 23100 | 23100 | 23100 | 23000 | 2024 |
| 363 | 20240417 | 140800 | 5543457600 | 23100 | 23100 | 23150 | 23100 | 748 |
| 364 | 20240417 | 140700 | 5526178750 | 23100 | 23250 | 23250 | 23050 | 4264 |
| 365 | 20240417 | 140600 | 5427397800 | 23300 | 23300 | 23300 | 23300 | 21 |
| 366 | 20240417 | 140500 | 5426908500 | 23300 | 23300 | 23300 | 23300 | 145 |
| 367 | 20240417 | 140400 | 5423530000 | 23300 | 23300 | 23300 | 23300 | 22 |
| 368 | 20240417 | 140300 | 5423017400 | 23300 | 23300 | 23300 | 23250 | 91 |
| 369 | 20240417 | 140200 | 5420900400 | 23300 | 23300 | 23300 | 23250 | 160 |
| 370 | 20240417 | 140100 | 5417172500 | 23300 | 23300 | 23300 | 23300 | 44 |
| 371 | 20240417 | 140000 | 5416147300 | 23300 | 23300 | 23300 | 23300 | 1055 |
| 372 | 20240417 | 135900 | 5391565800 | 23350 | 23350 | 23350 | 23350 | 89 |
| 373 | 20240417 | 135800 | 5389487650 | 23350 | 23350 | 23350 | 23350 | 89 |
| 374 | 20240417 | 135700 | 5387409500 | 23350 | 23350 | 23350 | 23300 | 155 |
| 375 | 20240417 | 135600 | 5383790750 | 23350 | 23400 | 23400 | 23350 | 1116 |
| 376 | 20240417 | 135500 | 5357728500 | 23400 | 23350 | 23400 | 23350 | 407 |
| 377 | 20240417 | 135400 | 5348223900 | 23350 | 23350 | 23400 | 23350 | 1144 |
| 378 | 20240417 | 135300 | 5321509300 | 23350 | 23350 | 23350 | 23350 | 22 |
| 379 | 20240417 | 135200 | 5320995600 | 23350 | 23400 | 23400 | 23350 | 333 |
| 380 | 20240417 | 135100 | 5313219650 | 23400 | 23350 | 23400 | 23300 | 1128 |
| 381 | 20240417 | 135000 | 5286877350 | 23350 | 23300 | 23350 | 23300 | 213 |
| 382 | 20240417 | 134900 | 5281913650 | 23300 | 23300 | 23300 | 23300 | 163 |
| 383 | 20240417 | 134800 | 5278115750 | 23300 | 23300 | 23300 | 23250 | 83 |
| 384 | 20240417 | 134700 | 5276184900 | 23300 | 23350 | 23350 | 23300 | 960 |
| 385 | 20240417 | 134600 | 5253816550 | 23300 | 23300 | 23350 | 23300 | 264 |
| 386 | 20240417 | 134500 | 5247659800 | 23300 | 23300 | 23300 | 23300 | 329 |
| 387 | 20240417 | 134400 | 5239994100 | 23350 | 23300 | 23350 | 23300 | 106 |
| 388 | 20240417 | 134300 | 5237521250 | 23300 | 23250 | 23350 | 23250 | 3430 |
| 389 | 20240417 | 134200 | 5157545450 | 23250 | 23250 | 23250 | 23250 | 191 |
| 390 | 20240417 | 134100 | 5153104700 | 23250 | 23250 | 23250 | 23250 | 277 |
| 391 | 20240417 | 134000 | 5146664450 | 23250 | 23150 | 23250 | 23150 | 2605 |
| 392 | 20240417 | 133900 | 5086282950 | 23150 | 23150 | 23150 | 23100 | 105 |
| 393 | 20240417 | 133800 | 5083852500 | 23150 | 23200 | 23200 | 23100 | 831 |
| 394 | 20240417 | 133700 | 5064618900 | 23250 | 23150 | 23250 | 23150 | 336 |
| 395 | 20240417 | 133600 | 5056834300 | 23100 | 23300 | 23300 | 23100 | 382 |
| 396 | 20240417 | 133500 | 5047989750 | 23250 | 23250 | 23250 | 23250 | 16 |
| 397 | 20240417 | 133400 | 5047617750 | 23300 | 23350 | 23350 | 23250 | 2100 |
| 398 | 20240417 | 133300 | 4998644500 | 23350 | 23300 | 23350 | 23300 | 3859 |
| 399 | 20240417 | 133200 | 4908607300 | 23300 | 23300 | 23300 | 23200 | 196 |
| 400 | 20240417 | 133100 | 4904049350 | 23300 | 23300 | 23300 | 23300 | 56 |
| 401 | 20240417 | 133000 | 4902744550 | 23250 | 23250 | 23300 | 23250 | 86 |
| 402 | 20240417 | 132900 | 4900742750 | 23300 | 23250 | 23300 | 23200 | 154 |
| 403 | 20240417 | 132800 | 4897156900 | 23250 | 23250 | 23300 | 23250 | 834 |
| 404 | 20240417 | 132700 | 4877761400 | 23250 | 23250 | 23250 | 23200 | 2192 |
| 405 | 20240417 | 132600 | 4826797500 | 23200 | 23200 | 23250 | 23200 | 367 |
| 406 | 20240417 | 132500 | 4818277400 | 23200 | 23250 | 23250 | 23200 | 24 |
| 407 | 20240417 | 132400 | 4817719600 | 23200 | 23250 | 23250 | 23200 | 70 |
| 408 | 20240417 | 132300 | 4816092150 | 23250 | 23250 | 23250 | 23250 | 242 |
| 409 | 20240417 | 132200 | 4810465650 | 23200 | 23150 | 23200 | 23150 | 1491 |
| 410 | 20240417 | 132100 | 4775874500 | 23150 | 23200 | 23200 | 23150 | 147 |
| 411 | 20240417 | 132000 | 4772469750 | 23200 | 23150 | 23200 | 23150 | 71 |
| 412 | 20240417 | 131900 | 4770822600 | 23150 | 23200 | 23200 | 23150 | 96 |
| 413 | 20240417 | 131800 | 4768595900 | 23200 | 23200 | 23200 | 23200 | 65 |
| 414 | 20240417 | 131700 | 4767087900 | 23150 | 23200 | 23200 | 23100 | 141 |
| 415 | 20240417 | 131600 | 4763823600 | 23150 | 23150 | 23150 | 23100 | 890 |
| 416 | 20240417 | 131500 | 4743220600 | 23150 | 23150 | 23150 | 23150 | 47 |
| 417 | 20240417 | 131400 | 4742132550 | 23150 | 23150 | 23150 | 23150 | 344 |
| 418 | 20240417 | 131300 | 4734168950 | 23100 | 23050 | 23150 | 23050 | 120 |
| 419 | 20240417 | 131200 | 4731393900 | 23150 | 23100 | 23150 | 23000 | 205 |
| 420 | 20240417 | 131100 | 4726651850 | 23100 | 23100 | 23100 | 23050 | 49 |
| 421 | 20240417 | 131000 | 4725521000 | 23050 | 23150 | 23150 | 23050 | 217 |
| 422 | 20240417 | 130900 | 4720504750 | 23050 | 23100 | 23100 | 23050 | 531 |
| 423 | 20240417 | 130800 | 4708264800 | 23100 | 23100 | 23100 | 23050 | 40 |
| 424 | 20240417 | 130700 | 4707341800 | 23100 | 23100 | 23100 | 23100 | 100 |
| 425 | 20240417 | 130600 | 4705031800 | 23100 | 23100 | 23150 | 23100 | 462 |
| 426 | 20240417 | 130500 | 4694357100 | 23150 | 23150 | 23150 | 23150 | 33 |
| 427 | 20240417 | 130400 | 4693593150 | 23150 | 23150 | 23150 | 23150 | 1083 |
| 428 | 20240417 | 130300 | 4668521700 | 23150 | 23150 | 23150 | 23150 | 93 |
| 429 | 20240417 | 130200 | 4666368750 | 23150 | 23150 | 23150 | 23150 | 28 |
| 430 | 20240417 | 130100 | 4665720550 | 23150 | 23100 | 23150 | 23100 | 83 |
| 431 | 20240417 | 130000 | 4663799600 | 23100 | 23150 | 23150 | 23100 | 100 |
| 432 | 20240417 | 125900 | 4661485100 | 23100 | 23150 | 23150 | 23100 | 41 |
| 433 | 20240417 | 125800 | 4660536250 | 23150 | 23150 | 23150 | 23100 | 197 |
| 434 | 20240417 | 125700 | 4655977200 | 23150 | 23150 | 23150 | 23150 | 104 |
| 435 | 20240417 | 125600 | 4653569600 | 23150 | 23150 | 23150 | 23100 | 31 |
| 436 | 20240417 | 125500 | 4652852300 | 23100 | 23100 | 23100 | 23100 | 28 |
| 437 | 20240417 | 125400 | 4652205500 | 23100 | 23100 | 23150 | 23050 | 541 |
| 438 | 20240417 | 125300 | 4639713200 | 23100 | 23100 | 23100 | 23100 | 73 |
| 439 | 20240417 | 125200 | 4638026900 | 23100 | 23050 | 23100 | 23050 | 127 |
| 440 | 20240417 | 125100 | 4635098450 | 23050 | 23050 | 23050 | 23000 | 375 |
| 441 | 20240417 | 125000 | 4626455500 | 23050 | 23050 | 23050 | 23050 | 132 |
| 442 | 20240417 | 124900 | 4623412900 | 23050 | 23050 | 23050 | 23050 | 40 |
| 443 | 20240417 | 124800 | 4622490900 | 23050 | 23050 | 23050 | 23050 | 185 |
| 444 | 20240417 | 124700 | 4618226650 | 23050 | 23050 | 23050 | 23000 | 351 |
| 445 | 20240417 | 124600 | 4610148050 | 23000 | 23000 | 23000 | 23000 | 620 |
| 446 | 20240417 | 124500 | 4595888050 | 23000 | 23000 | 23000 | 23000 | 58 |
| 447 | 20240417 | 124400 | 4594554050 | 22950 | 23000 | 23050 | 22950 | 144 |
| 448 | 20240417 | 124300 | 4591240400 | 23000 | 23000 | 23000 | 23000 | 108 |
| 449 | 20240417 | 124200 | 4588756400 | 23000 | 23000 | 23000 | 23000 | 52 |
| 450 | 20240417 | 124100 | 4587560400 | 23000 | 23000 | 23000 | 23000 | 128 |
| 451 | 20240417 | 124000 | 4584616400 | 23000 | 22950 | 23000 | 22950 | 66 |
| 452 | 20240417 | 123900 | 4583099150 | 23000 | 23000 | 23000 | 22950 | 463 |
| 453 | 20240417 | 123800 | 4572470200 | 23000 | 22950 | 23000 | 22950 | 518 |
| 454 | 20240417 | 123700 | 4560579500 | 23000 | 23000 | 23050 | 23000 | 128 |
| 455 | 20240417 | 123600 | 4557631800 | 23000 | 23000 | 23050 | 23000 | 406 |
| 456 | 20240417 | 123500 | 4548292850 | 23050 | 23000 | 23100 | 23000 | 87 |
| 457 | 20240417 | 123400 | 4546289600 | 23050 | 23100 | 23100 | 23050 | 156 |
| 458 | 20240417 | 123300 | 4542689350 | 23050 | 23050 | 23100 | 23050 | 117 |
| 459 | 20240417 | 123200 | 4539989150 | 23050 | 23050 | 23100 | 23050 | 68 |
| 460 | 20240417 | 123100 | 4538421500 | 23050 | 23050 | 23050 | 23050 | 104 |
| 461 | 20240417 | 123000 | 4536024300 | 23050 | 23050 | 23050 | 23050 | 146 |
| 462 | 20240417 | 122900 | 4532659000 | 23100 | 23100 | 23100 | 23100 | 86 |
| 463 | 20240417 | 122800 | 4530672400 | 23050 | 23100 | 23100 | 23050 | 54 |
| 464 | 20240417 | 122700 | 4529425500 | 23100 | 23100 | 23100 | 23050 | 127 |
| 465 | 20240417 | 122600 | 4526493500 | 23100 | 23100 | 23100 | 23050 | 86 |
| 466 | 20240417 | 122500 | 4524509500 | 23100 | 23050 | 23100 | 23050 | 55 |
| 467 | 20240417 | 122400 | 4523239050 | 23100 | 23100 | 23100 | 23100 | 124 |
| 468 | 20240417 | 122300 | 4520374650 | 23100 | 23100 | 23100 | 23100 | 16 |
| 469 | 20240417 | 122200 | 4520005050 | 23100 | 23100 | 23100 | 23100 | 101 |
| 470 | 20240417 | 122100 | 4517671950 | 23100 | 23050 | 23100 | 23050 | 99 |
| 471 | 20240417 | 122000 | 4515385800 | 23050 | 23100 | 23100 | 23050 | 152 |
| 472 | 20240417 | 121900 | 4511874800 | 23100 | 23050 | 23100 | 23050 | 48 |
| 473 | 20240417 | 121800 | 4510766100 | 23050 | 23050 | 23100 | 23000 | 124 |
| 474 | 20240417 | 121700 | 4507908000 | 23050 | 23050 | 23050 | 23050 | 35 |
| 475 | 20240417 | 121600 | 4507101250 | 23050 | 23050 | 23050 | 23000 | 726 |
| 476 | 20240417 | 121500 | 4490396700 | 23050 | 23100 | 23100 | 23050 | 72 |
| 477 | 20240417 | 121400 | 4488734200 | 23100 | 23100 | 23100 | 23100 | 113 |
| 478 | 20240417 | 121300 | 4486123900 | 23100 | 23100 | 23150 | 23100 | 186 |
| 479 | 20240417 | 121200 | 4481826700 | 23050 | 23100 | 23100 | 23050 | 1422 |
| 480 | 20240417 | 121100 | 4449023550 | 23100 | 23100 | 23100 | 23100 | 629 |
| 481 | 20240417 | 121000 | 4434493650 | 23100 | 23100 | 23100 | 23100 | 45 |
| 482 | 20240417 | 120900 | 4433454150 | 23100 | 23100 | 23100 | 23100 | 66 |
| 483 | 20240417 | 120800 | 4431929550 | 23100 | 23100 | 23100 | 23100 | 100 |
| 484 | 20240417 | 120700 | 4429619550 | 23100 | 23100 | 23100 | 23100 | 35 |
| 485 | 20240417 | 120600 | 4428811050 | 23100 | 23100 | 23100 | 23100 | 115 |
| 486 | 20240417 | 120500 | 4426154550 | 23100 | 23100 | 23150 | 23000 | 5555 |
| 487 | 20240417 | 120400 | 4298279700 | 23150 | 23150 | 23150 | 23150 | 25 |
| 488 | 20240417 | 120300 | 4297700950 | 23150 | 23100 | 23150 | 23100 | 100 |
| 489 | 20240417 | 120200 | 4295386650 | 23100 | 23100 | 23100 | 23100 | 367 |
| 490 | 20240417 | 120100 | 4286908950 | 23100 | 23100 | 23100 | 23100 | 61 |
| 491 | 20240417 | 120000 | 4285499850 | 23100 | 23100 | 23100 | 23100 | 82 |
| 492 | 20240417 | 115900 | 4283605650 | 23100 | 23100 | 23100 | 23100 | 182 |
| 493 | 20240417 | 115800 | 4279401450 | 23100 | 23100 | 23100 | 23100 | 92 |
| 494 | 20240417 | 115700 | 4277276250 | 23050 | 23000 | 23050 | 23000 | 184 |
| 495 | 20240417 | 115600 | 4273041850 | 23050 | 23050 | 23050 | 23000 | 52 |
| 496 | 20240417 | 115500 | 4271843300 | 23050 | 23050 | 23050 | 23050 | 118 |
| 497 | 20240417 | 115400 | 4269123400 | 23100 | 23100 | 23100 | 23100 | 66 |
| 498 | 20240417 | 115300 | 4267598800 | 23100 | 23050 | 23100 | 23050 | 158 |
| 499 | 20240417 | 115200 | 4263953150 | 23100 | 23150 | 23150 | 23100 | 163 |
| 500 | 20240417 | 115100 | 4260180100 | 23050 | 23050 | 23050 | 23050 | 566 |
| 501 | 20240417 | 115000 | 4247133800 | 23050 | 23150 | 23150 | 23050 | 70 |
| 502 | 20240417 | 114900 | 4245517050 | 23150 | 23100 | 23150 | 23100 | 119 |
| 503 | 20240417 | 114800 | 4242765150 | 23100 | 23100 | 23100 | 23100 | 61 |
| 504 | 20240417 | 114700 | 4241356050 | 23150 | 23100 | 23150 | 23050 | 122 |
| 505 | 20240417 | 114600 | 4238539750 | 23100 | 23100 | 23100 | 23100 | 45 |
| 506 | 20240417 | 114500 | 4237500250 | 23100 | 23150 | 23150 | 23100 | 220 |
| 507 | 20240417 | 114400 | 4232417550 | 23200 | 23150 | 23200 | 23150 | 73 |
| 508 | 20240417 | 114300 | 4230724450 | 23150 | 23200 | 23200 | 23150 | 310 |
| 509 | 20240417 | 114200 | 4223546300 | 23200 | 23200 | 23200 | 23200 | 96 |
| 510 | 20240417 | 114100 | 4221319100 | 23200 | 23200 | 23200 | 23150 | 84 |
| 511 | 20240417 | 114000 | 4219372800 | 23200 | 23200 | 23200 | 23200 | 56 |
| 512 | 20240417 | 113900 | 4218073600 | 23200 | 23200 | 23200 | 23150 | 119 |
| 513 | 20240417 | 113800 | 4215313050 | 23200 | 23200 | 23200 | 23200 | 498 |
| 514 | 20240417 | 113700 | 4203759450 | 23200 | 23200 | 23200 | 23150 | 76 |
| 515 | 20240417 | 113600 | 4201996300 | 23200 | 23200 | 23200 | 23200 | 118 |
| 516 | 20240417 | 113500 | 4199258700 | 23200 | 23200 | 23200 | 23200 | 144 |
| 517 | 20240417 | 113400 | 4195917900 | 23200 | 23200 | 23200 | 23200 | 86 |
| 518 | 20240417 | 113300 | 4193922700 | 23150 | 23200 | 23200 | 23150 | 80 |
| 519 | 20240417 | 113200 | 4192069950 | 23200 | 23200 | 23200 | 23200 | 121 |
| 520 | 20240417 | 113100 | 4189262750 | 23150 | 23100 | 23150 | 23100 | 958 |
| 521 | 20240417 | 113000 | 4167086300 | 23100 | 23100 | 23100 | 23050 | 189 |
| 522 | 20240417 | 112900 | 4162720900 | 23150 | 23100 | 23150 | 23050 | 347 |
| 523 | 20240417 | 112800 | 4154709250 | 23100 | 23150 | 23150 | 23100 | 65 |
| 524 | 20240417 | 112700 | 4153206000 | 23150 | 23150 | 23150 | 23100 | 80 |
| 525 | 20240417 | 112600 | 4151354550 | 23150 | 23100 | 23150 | 23100 | 427 |
| 526 | 20240417 | 112500 | 4141489350 | 23100 | 23150 | 23150 | 23100 | 459 |
| 527 | 20240417 | 112400 | 4130866000 | 23150 | 23150 | 23150 | 23150 | 143 |
| 528 | 20240417 | 112300 | 4127555550 | 23150 | 23100 | 23150 | 23100 | 80 |
| 529 | 20240417 | 112200 | 4125704300 | 23100 | 23150 | 23150 | 23100 | 37 |
| 530 | 20240417 | 112100 | 4124848600 | 23100 | 23100 | 23150 | 23050 | 259 |
| 531 | 20240417 | 112000 | 4118867750 | 23150 | 23150 | 23150 | 23150 | 15 |
| 532 | 20240417 | 111900 | 4118520500 | 23150 | 23100 | 23150 | 23100 | 161 |
| 533 | 20240417 | 111800 | 4114797050 | 23150 | 23100 | 23150 | 23100 | 196 |
| 534 | 20240417 | 111700 | 4110265800 | 23050 | 23150 | 23150 | 23050 | 72 |
| 535 | 20240417 | 111600 | 4108600250 | 23150 | 23150 | 23150 | 23100 | 120 |
| 536 | 20240417 | 111500 | 4105823300 | 23150 | 23100 | 23150 | 23100 | 202 |
| 537 | 20240417 | 111400 | 4101156350 | 23100 | 23100 | 23100 | 23100 | 165 |
| 538 | 20240417 | 111300 | 4097344850 | 23150 | 23100 | 23150 | 23100 | 210 |
| 539 | 20240417 | 111200 | 4092483500 | 23100 | 23100 | 23100 | 23100 | 25 |
| 540 | 20240417 | 111100 | 4091906000 | 23100 | 23100 | 23150 | 23100 | 418 |
| 541 | 20240417 | 111000 | 4082247650 | 23100 | 23100 | 23150 | 23000 | 637 |
| 542 | 20240417 | 110900 | 4067528550 | 23050 | 23100 | 23100 | 23050 | 219 |
| 543 | 20240417 | 110800 | 4062480300 | 23050 | 23100 | 23100 | 23050 | 144 |
| 544 | 20240417 | 110700 | 4059158500 | 23100 | 23150 | 23150 | 23100 | 215 |
| 545 | 20240417 | 110600 | 4054186050 | 23150 | 23150 | 23150 | 23100 | 764 |
| 546 | 20240417 | 110500 | 4036531850 | 23150 | 23200 | 23200 | 23150 | 670 |
| 547 | 20240417 | 110400 | 4021014500 | 23150 | 23050 | 23200 | 23050 | 785 |
| 548 | 20240417 | 110300 | 4002892100 | 23000 | 23100 | 23150 | 23000 | 4803 |
| 549 | 20240417 | 110200 | 3892353100 | 23150 | 23150 | 23200 | 23150 | 157 |
| 550 | 20240417 | 110100 | 3888713600 | 23150 | 23150 | 23150 | 23150 | 325 |
| 551 | 20240417 | 110000 | 3881189850 | 23150 | 23200 | 23200 | 23150 | 517 |
| 552 | 20240417 | 105900 | 3869196850 | 23200 | 23250 | 23250 | 23200 | 554 |
| 553 | 20240417 | 105800 | 3856341450 | 23200 | 23150 | 23200 | 23150 | 1284 |
| 554 | 20240417 | 105700 | 3826558850 | 23200 | 23200 | 23250 | 23150 | 442 |
| 555 | 20240417 | 105600 | 3816299700 | 23250 | 23300 | 23300 | 23250 | 207 |
| 556 | 20240417 | 105500 | 3811483650 | 23300 | 23300 | 23300 | 23250 | 1123 |
| 557 | 20240417 | 105400 | 3785317900 | 23350 | 23300 | 23350 | 23300 | 1490 |
| 558 | 20240417 | 105300 | 3750563000 | 23300 | 23250 | 23300 | 23200 | 2564 |
| 559 | 20240417 | 105200 | 3691033300 | 23300 | 23250 | 23350 | 23200 | 2391 |
| 560 | 20240417 | 105100 | 3635337950 | 23250 | 23200 | 23250 | 23150 | 2358 |
| 561 | 20240417 | 105000 | 3580600900 | 23200 | 23150 | 23200 | 23050 | 223 |
| 562 | 20240417 | 104900 | 3575452200 | 23200 | 23200 | 23200 | 22950 | 3886 |
| 563 | 20240417 | 104800 | 3485833750 | 23200 | 23150 | 23200 | 23100 | 1035 |
| 564 | 20240417 | 104700 | 3461873350 | 23150 | 23100 | 23150 | 23100 | 160 |
| 565 | 20240417 | 104600 | 3458169750 | 23100 | 23050 | 23100 | 23050 | 507 |
| 566 | 20240417 | 104500 | 3446468050 | 23100 | 23050 | 23100 | 23050 | 958 |
| 567 | 20240417 | 104400 | 3424371400 | 23050 | 23150 | 23150 | 23050 | 411 |
| 568 | 20240417 | 104300 | 3414888200 | 23150 | 23200 | 23200 | 23100 | 1737 |
| 569 | 20240417 | 104200 | 3374747750 | 23150 | 23200 | 23200 | 23150 | 446 |
| 570 | 20240417 | 104100 | 3364413150 | 23150 | 23200 | 23250 | 23100 | 2697 |
| 571 | 20240417 | 104000 | 3301795900 | 23200 | 23150 | 23200 | 23150 | 281 |
| 572 | 20240417 | 103900 | 3295285750 | 23150 | 23200 | 23250 | 23150 | 2752 |
| 573 | 20240417 | 103800 | 3231468550 | 23200 | 23200 | 23200 | 23150 | 220 |
| 574 | 20240417 | 103700 | 3226373150 | 23200 | 23150 | 23200 | 23100 | 544 |
| 575 | 20240417 | 103600 | 3213774950 | 23150 | 23100 | 23150 | 23050 | 1418 |
| 576 | 20240417 | 103500 | 3181017650 | 23150 | 23150 | 23150 | 23100 | 1597 |
| 577 | 20240417 | 103400 | 3144102600 | 23150 | 23200 | 23200 | 23150 | 1990 |
| 578 | 20240417 | 103300 | 3097995050 | 23150 | 23200 | 23200 | 23150 | 2613 |
| 579 | 20240417 | 103200 | 3037392200 | 23150 | 23100 | 23150 | 23100 | 598 |
| 580 | 20240417 | 103100 | 3023548600 | 23150 | 23150 | 23200 | 23100 | 1802 |
| 581 | 20240417 | 103000 | 2981816000 | 23150 | 23150 | 23150 | 23100 | 1074 |
| 582 | 20240417 | 102900 | 2956953500 | 23150 | 23000 | 23150 | 23000 | 903 |
| 583 | 20240417 | 102800 | 2936091150 | 23050 | 23050 | 23050 | 23000 | 651 |
| 584 | 20240417 | 102700 | 2921086150 | 23050 | 23100 | 23100 | 23050 | 478 |
| 585 | 20240417 | 102600 | 2910067750 | 23050 | 23000 | 23050 | 23000 | 2090 |
| 586 | 20240417 | 102500 | 2861961650 | 23000 | 22950 | 23000 | 22950 | 765 |
| 587 | 20240417 | 102400 | 2844404150 | 22950 | 22950 | 22950 | 22950 | 139 |
| 588 | 20240417 | 102300 | 2841214100 | 22950 | 22950 | 22950 | 22950 | 415 |
| 589 | 20240417 | 102200 | 2831689850 | 22950 | 22850 | 22950 | 22850 | 462 |
| 590 | 20240417 | 102100 | 2821110500 | 22900 | 22850 | 22900 | 22800 | 305 |
| 591 | 20240417 | 102000 | 2814137150 | 22800 | 22850 | 22850 | 22800 | 728 |
| 592 | 20240417 | 101900 | 2797531450 | 22800 | 22800 | 22800 | 22750 | 613 |
| 593 | 20240417 | 101800 | 2783565050 | 22750 | 22750 | 22800 | 22750 | 113 |
| 594 | 20240417 | 101700 | 2780993550 | 22750 | 22750 | 22800 | 22700 | 354 |
| 595 | 20240417 | 101600 | 2772940050 | 22750 | 22750 | 22750 | 22750 | 1038 |
| 596 | 20240417 | 101500 | 2749325550 | 22750 | 22750 | 22800 | 22750 | 885 |
| 597 | 20240417 | 101400 | 2729184500 | 22700 | 22550 | 22700 | 22500 | 1477 |
| 598 | 20240417 | 101300 | 2695895850 | 22500 | 22750 | 22750 | 22500 | 1719 |
| 599 | 20240417 | 101200 | 2657065550 | 22750 | 22750 | 22800 | 22600 | 1988 |
| 600 | 20240417 | 101100 | 2612075650 | 22750 | 22800 | 22800 | 22600 | 1939 |
| 601 | 20240417 | 101000 | 2568090350 | 22800 | 22750 | 22800 | 22750 | 730 |
| 602 | 20240417 | 100900 | 2551478650 | 22850 | 22800 | 22900 | 22700 | 2771 |
| 603 | 20240417 | 100800 | 2488421750 | 22900 | 22900 | 22900 | 22850 | 328 |
| 604 | 20240417 | 100700 | 2480921600 | 22950 | 22950 | 22950 | 22800 | 2578 |
| 605 | 20240417 | 100600 | 2421956000 | 23000 | 23050 | 23050 | 23000 | 618 |
| 606 | 20240417 | 100500 | 2407729650 | 23050 | 23050 | 23050 | 23050 | 435 |
| 607 | 20240417 | 100400 | 2397702900 | 23050 | 23100 | 23100 | 23050 | 590 |
| 608 | 20240417 | 100300 | 2384076050 | 23100 | 23050 | 23100 | 23000 | 851 |
| 609 | 20240417 | 100200 | 2364472050 | 23050 | 23100 | 23100 | 23050 | 1013 |
| 610 | 20240417 | 100100 | 2341118800 | 23100 | 23000 | 23100 | 22900 | 2049 |
| 611 | 20240417 | 100000 | 2293947800 | 23000 | 22950 | 23000 | 22850 | 1807 |
| 612 | 20240417 | 095900 | 2252604650 | 22950 | 23000 | 23000 | 22950 | 95 |
| 613 | 20240417 | 095800 | 2250423250 | 23050 | 23100 | 23100 | 23050 | 402 |
| 614 | 20240417 | 095700 | 2241155050 | 23100 | 23000 | 23100 | 23000 | 951 |
| 615 | 20240417 | 095600 | 2219218350 | 23000 | 23100 | 23150 | 23000 | 1135 |
| 616 | 20240417 | 095500 | 2193008550 | 23100 | 23100 | 23100 | 23050 | 293 |
| 617 | 20240417 | 095400 | 2186241350 | 23100 | 23100 | 23100 | 23100 | 45 |
| 618 | 20240417 | 095300 | 2185201850 | 23100 | 23100 | 23100 | 23100 | 559 |
| 619 | 20240417 | 095200 | 2172288950 | 23100 | 23100 | 23100 | 23100 | 257 |
| 620 | 20240417 | 095100 | 2166352250 | 23100 | 22950 | 23100 | 22950 | 1099 |
| 621 | 20240417 | 095000 | 2141019800 | 22950 | 22950 | 23050 | 22950 | 697 |
| 622 | 20240417 | 094900 | 2124987050 | 23000 | 23000 | 23050 | 23000 | 837 |
| 623 | 20240417 | 094800 | 2105719100 | 23000 | 23000 | 23050 | 22950 | 2314 |
| 624 | 20240417 | 094700 | 2052443250 | 23000 | 22900 | 23000 | 22900 | 1378 |
| 625 | 20240417 | 094600 | 2020886650 | 22950 | 22950 | 22950 | 22850 | 1070 |
| 626 | 20240417 | 094500 | 1996335950 | 22950 | 22900 | 22950 | 22850 | 3376 |
| 627 | 20240417 | 094400 | 1919008500 | 22900 | 22850 | 22900 | 22850 | 69 |
| 628 | 20240417 | 094300 | 1917430750 | 22850 | 22900 | 22900 | 22850 | 255 |
| 629 | 20240417 | 094200 | 1911591350 | 22850 | 22850 | 22850 | 22800 | 238 |
| 630 | 20240417 | 094100 | 1906160550 | 22850 | 22800 | 22900 | 22800 | 76 |
| 631 | 20240417 | 094000 | 1904424300 | 22850 | 22850 | 22850 | 22850 | 69 |
| 632 | 20240417 | 093900 | 1902847650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 633 | 20240417 | 093800 | 1902847650 | 22850 | 22850 | 22850 | 22850 | 100 |
| 634 | 20240417 | 093700 | 1900562650 | 22850 | 22700 | 22850 | 22700 | 825 |
| 635 | 20240417 | 093600 | 1881728900 | 22750 | 22650 | 22800 | 22650 | 860 |
| 636 | 20240417 | 093500 | 1862182100 | 22750 | 22650 | 22750 | 22650 | 537 |
| 637 | 20240417 | 093400 | 1850018950 | 22650 | 22750 | 22750 | 22650 | 1105 |
| 638 | 20240417 | 093300 | 1824940250 | 22750 | 22850 | 22850 | 22750 | 731 |
| 639 | 20240417 | 093200 | 1808275550 | 22850 | 22850 | 22850 | 22850 | 5 |
| 640 | 20240417 | 093100 | 1808161300 | 22900 | 22900 | 22900 | 22850 | 280 |
| 641 | 20240417 | 093000 | 1801755850 | 22900 | 22900 | 22900 | 22850 | 27 |
| 642 | 20240417 | 092900 | 1801137600 | 22850 | 22950 | 22950 | 22850 | 606 |
| 643 | 20240417 | 092800 | 1787290100 | 22850 | 22900 | 22900 | 22850 | 800 |
| 644 | 20240417 | 092700 | 1769006550 | 22850 | 22950 | 23100 | 22850 | 5290 |
| 645 | 20240417 | 092600 | 1648066850 | 23050 | 22900 | 23050 | 22900 | 3381 |
| 646 | 20240417 | 092500 | 1570290500 | 22900 | 22850 | 22900 | 22800 | 254 |
| 647 | 20240417 | 092400 | 1564487600 | 22850 | 23000 | 23000 | 22850 | 4665 |
| 648 | 20240417 | 092300 | 1457675300 | 23000 | 23050 | 23100 | 23000 | 917 |
| 649 | 20240417 | 092200 | 1436568700 | 23100 | 23150 | 23150 | 23050 | 810 |
| 650 | 20240417 | 092100 | 1417849550 | 23150 | 23100 | 23150 | 22950 | 4070 |
| 651 | 20240417 | 092000 | 1324011900 | 23100 | 23050 | 23100 | 23000 | 2384 |
| 652 | 20240417 | 091900 | 1269065650 | 23000 | 22900 | 23050 | 22900 | 6906 |
| 653 | 20240417 | 091800 | 1110569350 | 22900 | 22800 | 22900 | 22800 | 3197 |
| 654 | 20240417 | 091700 | 1037370600 | 22800 | 22950 | 22950 | 22800 | 3477 |
| 655 | 20240417 | 091600 | 957704100 | 22950 | 22750 | 23000 | 22750 | 6367 |
| 656 | 20240417 | 091500 | 811841800 | 22750 | 22650 | 22800 | 22600 | 2094 |
| 657 | 20240417 | 091400 | 764331950 | 22650 | 22850 | 22850 | 22650 | 3462 |
| 658 | 20240417 | 091300 | 685549700 | 22850 | 22850 | 22900 | 22850 | 2221 |
| 659 | 20240417 | 091200 | 634793350 | 22850 | 22850 | 22950 | 22800 | 3049 |
| 660 | 20240417 | 091100 | 565051850 | 22850 | 22650 | 22850 | 22650 | 2886 |
| 661 | 20240417 | 091000 | 499299950 | 22650 | 22700 | 22850 | 22650 | 4032 |
| 662 | 20240417 | 090900 | 407496550 | 22700 | 22600 | 22700 | 22500 | 2190 |
| 663 | 20240417 | 090800 | 357875600 | 22500 | 22550 | 22650 | 22500 | 1917 |
| 664 | 20240417 | 090700 | 314629900 | 22650 | 22600 | 22650 | 22550 | 1569 |
| 665 | 20240417 | 090600 | 279182850 | 22600 | 22700 | 22700 | 22600 | 1523 |
| 666 | 20240417 | 090500 | 244762900 | 22600 | 22500 | 22700 | 22500 | 2240 |
| 667 | 20240417 | 090400 | 194133250 | 22500 | 22500 | 22550 | 22300 | 2351 |
| 668 | 20240417 | 090300 | 141504650 | 22450 | 22500 | 22500 | 22450 | 1177 |
| 669 | 20240417 | 090200 | 115069700 | 22450 | 22450 | 22550 | 22450 | 2185 |
| 670 | 20240417 | 090100 | 65935700 | 22500 | 22500 | 22550 | 22450 | 1098 |
| 671 | 20240417 | 090000 | 41235350 | 22550 | 22350 | 22550 | 22350 | 1137 |