38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240417 | 205000 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 12799 |
| 3 | 20240417 | 204900 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 4 | 20240417 | 204800 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 5 | 20240417 | 204700 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 6 | 20240417 | 204600 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 7 | 20240417 | 204500 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 8 | 20240417 | 204400 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 9 | 20240417 | 204300 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 10 | 20240417 | 204200 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 11 | 20240417 | 204100 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 12 | 20240417 | 204000 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 13 | 20240417 | 203900 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 14 | 20240417 | 203800 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 15 | 20240417 | 203700 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 16 | 20240417 | 203600 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 17 | 20240417 | 203500 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 18 | 20240417 | 203400 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 19 | 20240417 | 203300 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 20 | 20240417 | 203200 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 21 | 20240417 | 203100 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 22 | 20240417 | 203000 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 23 | 20240417 | 202900 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 24 | 20240417 | 202800 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 25 | 20240417 | 202700 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 26 | 20240417 | 202600 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 27 | 20240417 | 202500 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 28 | 20240417 | 202400 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 29 | 20240417 | 202300 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 30 | 20240417 | 202200 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 31 | 20240417 | 202100 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 32 | 20240417 | 202000 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 12799 |
| 33 | 20240417 | 201900 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 34 | 20240417 | 201800 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 35 | 20240417 | 201700 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 36 | 20240417 | 201600 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 37 | 20240417 | 201500 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 38 | 20240417 | 201400 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 39 | 20240417 | 201300 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 40 | 20240417 | 201200 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 41 | 20240417 | 201100 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 42 | 20240417 | 201000 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 43 | 20240417 | 200900 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 44 | 20240417 | 200800 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 45 | 20240417 | 200700 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 46 | 20240417 | 200600 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 47 | 20240417 | 200500 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 48 | 20240417 | 200400 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 49 | 20240417 | 200300 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 50 | 20240417 | 200200 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 51 | 20240417 | 200100 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 52 | 20240417 | 200000 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 53 | 20240417 | 195900 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 54 | 20240417 | 195800 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 55 | 20240417 | 195700 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 56 | 20240417 | 195600 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 57 | 20240417 | 195500 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 58 | 20240417 | 195400 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 59 | 20240417 | 195300 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 60 | 20240417 | 195200 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 61 | 20240417 | 195100 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 62 | 20240417 | 195000 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 12799 |
| 63 | 20240417 | 194900 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 64 | 20240417 | 194800 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 65 | 20240417 | 194700 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 66 | 20240417 | 194600 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 67 | 20240417 | 194500 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 68 | 20240417 | 194400 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 69 | 20240417 | 194300 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 70 | 20240417 | 194200 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 71 | 20240417 | 194100 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 72 | 20240417 | 194000 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 73 | 20240417 | 193900 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 74 | 20240417 | 193800 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 75 | 20240417 | 193700 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 76 | 20240417 | 193600 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 77 | 20240417 | 193500 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 78 | 20240417 | 193400 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 79 | 20240417 | 193300 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 80 | 20240417 | 193200 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 81 | 20240417 | 193100 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 82 | 20240417 | 193000 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 83 | 20240417 | 192900 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 84 | 20240417 | 192800 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 85 | 20240417 | 192700 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 86 | 20240417 | 192600 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 87 | 20240417 | 192500 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 88 | 20240417 | 192400 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 89 | 20240417 | 192300 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 90 | 20240417 | 192200 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 91 | 20240417 | 192100 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 92 | 20240417 | 192000 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 12799 |
| 93 | 20240417 | 191900 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 94 | 20240417 | 191800 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 95 | 20240417 | 191700 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 96 | 20240417 | 191600 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 97 | 20240417 | 191500 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 98 | 20240417 | 191400 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 99 | 20240417 | 191300 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 100 | 20240417 | 191200 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 101 | 20240417 | 191100 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 102 | 20240417 | 191000 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 103 | 20240417 | 190900 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 104 | 20240417 | 190800 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 105 | 20240417 | 190700 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 106 | 20240417 | 190600 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 107 | 20240417 | 190500 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 108 | 20240417 | 190400 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 109 | 20240417 | 190300 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 110 | 20240417 | 190200 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 111 | 20240417 | 190100 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 112 | 20240417 | 190000 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 113 | 20240417 | 185900 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 114 | 20240417 | 185800 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 115 | 20240417 | 185700 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 116 | 20240417 | 185600 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 117 | 20240417 | 185500 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 118 | 20240417 | 185400 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 119 | 20240417 | 185300 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 120 | 20240417 | 185200 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 121 | 20240417 | 185100 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 122 | 20240417 | 185000 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 12799 |
| 123 | 20240417 | 184900 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 124 | 20240417 | 184800 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 125 | 20240417 | 184700 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 126 | 20240417 | 184600 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 127 | 20240417 | 184500 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 128 | 20240417 | 184400 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 129 | 20240417 | 184300 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 130 | 20240417 | 184200 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 131 | 20240417 | 184100 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 132 | 20240417 | 184000 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 133 | 20240417 | 183900 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 134 | 20240417 | 183800 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 135 | 20240417 | 183700 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 136 | 20240417 | 183600 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 137 | 20240417 | 183500 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 138 | 20240417 | 183400 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 139 | 20240417 | 183300 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 140 | 20240417 | 183200 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 141 | 20240417 | 183100 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 142 | 20240417 | 183000 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 143 | 20240417 | 182900 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 144 | 20240417 | 182800 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 145 | 20240417 | 182700 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 146 | 20240417 | 182600 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 147 | 20240417 | 182500 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 148 | 20240417 | 182400 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 149 | 20240417 | 182300 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 150 | 20240417 | 182200 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 151 | 20240417 | 182100 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 152 | 20240417 | 182000 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 12799 |
| 153 | 20240417 | 181900 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 154 | 20240417 | 181800 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 155 | 20240417 | 181700 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 156 | 20240417 | 181600 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 157 | 20240417 | 181500 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 158 | 20240417 | 181400 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 159 | 20240417 | 181300 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 160 | 20240417 | 181200 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 161 | 20240417 | 181100 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 162 | 20240417 | 181000 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 163 | 20240417 | 180900 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 164 | 20240417 | 180800 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 165 | 20240417 | 180700 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 166 | 20240417 | 180600 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 167 | 20240417 | 180500 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 168 | 20240417 | 180400 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 169 | 20240417 | 180300 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 170 | 20240417 | 180200 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 171 | 20240417 | 180100 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 172 | 20240417 | 180000 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 173 | 20240417 | 175900 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 174 | 20240417 | 175800 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 175 | 20240417 | 175700 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 176 | 20240417 | 175600 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 177 | 20240417 | 175500 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 178 | 20240417 | 175400 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 179 | 20240417 | 175300 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 180 | 20240417 | 175200 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 181 | 20240417 | 175100 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 182 | 20240417 | 175000 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 12799 |
| 183 | 20240417 | 174900 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 184 | 20240417 | 174800 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 185 | 20240417 | 174700 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 186 | 20240417 | 174600 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 187 | 20240417 | 174500 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 188 | 20240417 | 174400 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 189 | 20240417 | 174300 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 190 | 20240417 | 174200 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 191 | 20240417 | 174100 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 192 | 20240417 | 174000 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 193 | 20240417 | 173900 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 194 | 20240417 | 173800 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 195 | 20240417 | 173700 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 196 | 20240417 | 173600 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 197 | 20240417 | 173500 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 198 | 20240417 | 173400 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 199 | 20240417 | 173300 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 200 | 20240417 | 173200 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 201 | 20240417 | 173100 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 202 | 20240417 | 173000 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 203 | 20240417 | 172900 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 204 | 20240417 | 172800 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 205 | 20240417 | 172700 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 206 | 20240417 | 172600 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 207 | 20240417 | 172500 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 208 | 20240417 | 172400 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 209 | 20240417 | 172300 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 210 | 20240417 | 172200 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 211 | 20240417 | 172100 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 212 | 20240417 | 172000 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 12799 |
| 213 | 20240417 | 171900 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 214 | 20240417 | 171800 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 215 | 20240417 | 171700 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 216 | 20240417 | 171600 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 217 | 20240417 | 171500 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 218 | 20240417 | 171400 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 219 | 20240417 | 171300 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 220 | 20240417 | 171200 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 221 | 20240417 | 171100 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 222 | 20240417 | 171000 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 223 | 20240417 | 170900 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 224 | 20240417 | 170800 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 225 | 20240417 | 170700 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 226 | 20240417 | 170600 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 227 | 20240417 | 170500 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 228 | 20240417 | 170400 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 229 | 20240417 | 170300 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 230 | 20240417 | 170200 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 231 | 20240417 | 170100 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 232 | 20240417 | 170000 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 233 | 20240417 | 165900 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 234 | 20240417 | 165800 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 235 | 20240417 | 165700 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 236 | 20240417 | 165600 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 237 | 20240417 | 165500 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 238 | 20240417 | 165400 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 239 | 20240417 | 165300 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 240 | 20240417 | 165200 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 241 | 20240417 | 165100 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 242 | 20240417 | 165000 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 12799 |
| 243 | 20240417 | 164900 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 244 | 20240417 | 164800 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 245 | 20240417 | 164700 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 246 | 20240417 | 164600 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 247 | 20240417 | 164500 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 248 | 20240417 | 164400 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 249 | 20240417 | 164300 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 250 | 20240417 | 164200 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 251 | 20240417 | 164100 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 252 | 20240417 | 164000 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 253 | 20240417 | 163900 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 254 | 20240417 | 163800 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 255 | 20240417 | 163700 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 256 | 20240417 | 163600 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 257 | 20240417 | 163500 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 258 | 20240417 | 163400 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 259 | 20240417 | 163300 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 260 | 20240417 | 163200 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 261 | 20240417 | 163100 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 262 | 20240417 | 163000 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 263 | 20240417 | 162900 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 264 | 20240417 | 162800 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 265 | 20240417 | 162700 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 266 | 20240417 | 162600 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 267 | 20240417 | 162500 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 268 | 20240417 | 162400 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 269 | 20240417 | 162300 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 270 | 20240417 | 162200 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 271 | 20240417 | 162100 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 272 | 20240417 | 162000 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 12799 |
| 273 | 20240417 | 161900 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 274 | 20240417 | 161800 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 275 | 20240417 | 161700 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 276 | 20240417 | 161600 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 277 | 20240417 | 161500 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 278 | 20240417 | 161400 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 279 | 20240417 | 161300 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 280 | 20240417 | 161200 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 281 | 20240417 | 161100 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 282 | 20240417 | 161000 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 283 | 20240417 | 160900 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 284 | 20240417 | 160800 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 285 | 20240417 | 160700 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 286 | 20240417 | 160600 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 287 | 20240417 | 160500 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 288 | 20240417 | 160400 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 289 | 20240417 | 160300 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 290 | 20240417 | 160200 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 291 | 20240417 | 160100 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 292 | 20240417 | 160000 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 293 | 20240417 | 155900 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 294 | 20240417 | 155800 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 295 | 20240417 | 155700 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 296 | 20240417 | 155600 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 297 | 20240417 | 155500 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 298 | 20240417 | 155400 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 299 | 20240417 | 155300 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 300 | 20240417 | 155200 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 301 | 20240417 | 155100 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 302 | 20240417 | 155000 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 12799 |
| 303 | 20240417 | 154900 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 304 | 20240417 | 154800 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 305 | 20240417 | 154700 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 306 | 20240417 | 154600 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 307 | 20240417 | 154500 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 308 | 20240417 | 154400 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 309 | 20240417 | 154300 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 310 | 20240417 | 154200 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 311 | 20240417 | 154100 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 312 | 20240417 | 154000 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 313 | 20240417 | 153900 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 314 | 20240417 | 153800 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 315 | 20240417 | 153700 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 316 | 20240417 | 153600 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 317 | 20240417 | 153500 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 318 | 20240417 | 153400 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 319 | 20240417 | 153300 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 320 | 20240417 | 153200 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 321 | 20240417 | 153100 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 322 | 20240417 | 153000 | 8617790100 | 23400 | 23400 | 23400 | 23400 | 12799 |
| 323 | 20240417 | 152900 | 8318293500 | 23400 | 23400 | 23400 | 23400 | 0 |
| 324 | 20240417 | 152800 | 8318293500 | 23400 | 23400 | 23400 | 23400 | 0 |
| 325 | 20240417 | 152700 | 8318293500 | 23400 | 23400 | 23400 | 23400 | 0 |
| 326 | 20240417 | 152600 | 8318293500 | 23400 | 23400 | 23400 | 23400 | 0 |
| 327 | 20240417 | 152500 | 8318293500 | 23400 | 23400 | 23400 | 23400 | 0 |
| 328 | 20240417 | 152400 | 8318293500 | 23400 | 23400 | 23400 | 23400 | 0 |
| 329 | 20240417 | 152300 | 8318293500 | 23400 | 23400 | 23400 | 23400 | 0 |
| 330 | 20240417 | 152200 | 8318293500 | 23400 | 23400 | 23400 | 23400 | 0 |
| 331 | 20240417 | 152100 | 8318293500 | 23400 | 23400 | 23400 | 23400 | 0 |
| 332 | 20240417 | 152000 | 8318293500 | 23400 | 23400 | 23400 | 23400 | 0 |
| 333 | 20240417 | 151900 | 8318293500 | 23400 | 23400 | 23400 | 23350 | 1817 |
| 334 | 20240417 | 151800 | 8275854800 | 23400 | 23400 | 23400 | 23350 | 668 |
| 335 | 20240417 | 151700 | 8260250800 | 23400 | 23350 | 23400 | 23350 | 1168 |
| 336 | 20240417 | 151600 | 8232924600 | 23350 | 23350 | 23400 | 23350 | 418 |
| 337 | 20240417 | 151500 | 8223159050 | 23350 | 23400 | 23450 | 23350 | 1187 |
| 338 | 20240417 | 151400 | 8195388550 | 23400 | 23350 | 23450 | 23350 | 4292 |
| 339 | 20240417 | 151300 | 8094996450 | 23350 | 23350 | 23400 | 23350 | 841 |
| 340 | 20240417 | 151200 | 8075331650 | 23400 | 23350 | 23400 | 23350 | 669 |
| 341 | 20240417 | 151100 | 8059689250 | 23400 | 23350 | 23400 | 23350 | 421 |
| 342 | 20240417 | 151000 | 8049858750 | 23350 | 23350 | 23400 | 23350 | 2042 |
| 343 | 20240417 | 150900 | 8002168500 | 23350 | 23350 | 23400 | 23350 | 913 |
| 344 | 20240417 | 150800 | 7980849700 | 23400 | 23350 | 23400 | 23350 | 166 |
| 345 | 20240417 | 150700 | 7976970500 | 23400 | 23350 | 23400 | 23350 | 565 |
| 346 | 20240417 | 150600 | 7963758250 | 23350 | 23350 | 23350 | 23350 | 481 |
| 347 | 20240417 | 150500 | 7952526900 | 23350 | 23400 | 23400 | 23350 | 6178 |
| 348 | 20240417 | 150400 | 7808024100 | 23400 | 23400 | 23450 | 23400 | 1172 |
| 349 | 20240417 | 150300 | 7780598750 | 23400 | 23400 | 23450 | 23400 | 120 |
| 350 | 20240417 | 150200 | 7777790350 | 23450 | 23450 | 23500 | 23400 | 2711 |
| 351 | 20240417 | 150100 | 7714236400 | 23450 | 23450 | 23500 | 23450 | 929 |
| 352 | 20240417 | 150000 | 7692451300 | 23450 | 23450 | 23500 | 23450 | 326 |
| 353 | 20240417 | 145900 | 7684806500 | 23500 | 23450 | 23500 | 23450 | 1051 |
| 354 | 20240417 | 145800 | 7660149150 | 23500 | 23450 | 23500 | 23450 | 372 |
| 355 | 20240417 | 145700 | 7651421450 | 23450 | 23500 | 23550 | 23450 | 9848 |
| 356 | 20240417 | 145600 | 7420097150 | 23500 | 23500 | 23550 | 23500 | 461 |
| 357 | 20240417 | 145500 | 7409262050 | 23550 | 23500 | 23550 | 23500 | 592 |
| 358 | 20240417 | 145400 | 7395337800 | 23500 | 23500 | 23550 | 23500 | 1512 |
| 359 | 20240417 | 145300 | 7359740750 | 23550 | 23500 | 23550 | 23500 | 727 |
| 360 | 20240417 | 145200 | 7342630850 | 23550 | 23550 | 23550 | 23500 | 1369 |
| 361 | 20240417 | 145100 | 7310408150 | 23550 | 23550 | 23550 | 23550 | 643 |
| 362 | 20240417 | 145000 | 7295265500 | 23550 | 23550 | 23550 | 23550 | 1505 |
| 363 | 20240417 | 144900 | 7259822750 | 23550 | 23550 | 23550 | 23550 | 77 |
| 364 | 20240417 | 144800 | 7258009400 | 23550 | 23550 | 23600 | 23550 | 76 |
| 365 | 20240417 | 144700 | 7256218850 | 23550 | 23550 | 23550 | 23550 | 394 |
| 366 | 20240417 | 144600 | 7246940150 | 23550 | 23550 | 23600 | 23550 | 894 |
| 367 | 20240417 | 144500 | 7225886100 | 23550 | 23550 | 23600 | 23550 | 821 |
| 368 | 20240417 | 144400 | 7206551500 | 23550 | 23550 | 23600 | 23550 | 677 |
| 369 | 20240417 | 144300 | 7190607400 | 23550 | 23600 | 23600 | 23550 | 249 |
| 370 | 20240417 | 144200 | 7184742800 | 23600 | 23550 | 23600 | 23550 | 66 |
| 371 | 20240417 | 144100 | 7183185750 | 23600 | 23600 | 23650 | 23550 | 3282 |
| 372 | 20240417 | 144000 | 7105768800 | 23600 | 23600 | 23650 | 23600 | 595 |
| 373 | 20240417 | 143900 | 7091726750 | 23600 | 23600 | 23650 | 23600 | 71 |
| 374 | 20240417 | 143800 | 7090050900 | 23650 | 23600 | 23650 | 23600 | 599 |
| 375 | 20240417 | 143700 | 7075899300 | 23600 | 23600 | 23650 | 23600 | 771 |
| 376 | 20240417 | 143600 | 7057675400 | 23700 | 23650 | 23700 | 23600 | 410 |
| 377 | 20240417 | 143500 | 7047985700 | 23650 | 23600 | 23700 | 23600 | 374 |
| 378 | 20240417 | 143400 | 7039144800 | 23650 | 23650 | 23700 | 23600 | 3048 |
| 379 | 20240417 | 143300 | 6967044250 | 23650 | 23650 | 23650 | 23650 | 52 |
| 380 | 20240417 | 143200 | 6965814450 | 23650 | 23650 | 23700 | 23650 | 498 |
| 381 | 20240417 | 143100 | 6954018750 | 23650 | 23650 | 23650 | 23650 | 15 |
| 382 | 20240417 | 143000 | 6953664000 | 23650 | 23650 | 23700 | 23650 | 180 |
| 383 | 20240417 | 142900 | 6949399100 | 23650 | 23650 | 23650 | 23650 | 84 |
| 384 | 20240417 | 142800 | 6947412500 | 23700 | 23650 | 23700 | 23650 | 353 |
| 385 | 20240417 | 142700 | 6939050000 | 23650 | 23650 | 23700 | 23650 | 223 |
| 386 | 20240417 | 142600 | 6933768450 | 23650 | 23650 | 23650 | 23650 | 494 |
| 387 | 20240417 | 142500 | 6922085350 | 23650 | 23650 | 23700 | 23650 | 20 |
| 388 | 20240417 | 142400 | 6921612300 | 23650 | 23650 | 23700 | 23650 | 314 |
| 389 | 20240417 | 142300 | 6914185850 | 23650 | 23650 | 23700 | 23650 | 259 |
| 390 | 20240417 | 142200 | 6908057900 | 23650 | 23650 | 23700 | 23650 | 80 |
| 391 | 20240417 | 142100 | 6906165850 | 23650 | 23650 | 23650 | 23650 | 1289 |
| 392 | 20240417 | 142000 | 6875681000 | 23700 | 23650 | 23700 | 23650 | 104 |
| 393 | 20240417 | 141900 | 6873216850 | 23650 | 23650 | 23700 | 23650 | 443 |
| 394 | 20240417 | 141800 | 6862723850 | 23700 | 23650 | 23700 | 23650 | 24 |
| 395 | 20240417 | 141700 | 6862156150 | 23650 | 23650 | 23700 | 23650 | 635 |
| 396 | 20240417 | 141600 | 6847138350 | 23650 | 23650 | 23700 | 23650 | 455 |
| 397 | 20240417 | 141500 | 6836373950 | 23650 | 23650 | 23700 | 23650 | 321 |
| 398 | 20240417 | 141400 | 6828782250 | 23650 | 23700 | 23750 | 23650 | 2722 |
| 399 | 20240417 | 141300 | 6764301750 | 23700 | 23700 | 23700 | 23700 | 20 |
| 400 | 20240417 | 141200 | 6763827750 | 23700 | 23700 | 23750 | 23700 | 100 |
| 401 | 20240417 | 141100 | 6761457650 | 23750 | 23700 | 23750 | 23700 | 24 |
| 402 | 20240417 | 141000 | 6760888250 | 23750 | 23700 | 23750 | 23700 | 751 |
| 403 | 20240417 | 140900 | 6743089500 | 23750 | 23700 | 23750 | 23700 | 118 |
| 404 | 20240417 | 140800 | 6740292850 | 23700 | 23700 | 23750 | 23700 | 1177 |
| 405 | 20240417 | 140700 | 6712349300 | 23700 | 23700 | 23750 | 23700 | 202 |
| 406 | 20240417 | 140600 | 6707561850 | 23700 | 23700 | 23750 | 23700 | 101 |
| 407 | 20240417 | 140500 | 6705167400 | 23700 | 23750 | 23750 | 23700 | 525 |
| 408 | 20240417 | 140400 | 6692699250 | 23750 | 23750 | 23800 | 23750 | 913 |
| 409 | 20240417 | 140300 | 6671013450 | 23800 | 23800 | 23800 | 23750 | 285 |
| 410 | 20240417 | 140200 | 6664230700 | 23800 | 23750 | 23850 | 23750 | 554 |
| 411 | 20240417 | 140100 | 6651049750 | 23800 | 23750 | 23800 | 23750 | 102 |
| 412 | 20240417 | 140000 | 6648624650 | 23800 | 23800 | 23800 | 23800 | 533 |
| 413 | 20240417 | 135900 | 6635939250 | 23800 | 23800 | 23850 | 23800 | 114 |
| 414 | 20240417 | 135800 | 6633225850 | 23800 | 23800 | 23850 | 23800 | 32 |
| 415 | 20240417 | 135700 | 6632463700 | 23850 | 23850 | 23850 | 23750 | 4473 |
| 416 | 20240417 | 135600 | 6525927050 | 23850 | 23850 | 23900 | 23850 | 729 |
| 417 | 20240417 | 135500 | 6508536150 | 23900 | 23900 | 23900 | 23850 | 506 |
| 418 | 20240417 | 135400 | 6496443250 | 23900 | 23900 | 23900 | 23850 | 139 |
| 419 | 20240417 | 135300 | 6493121400 | 23900 | 23900 | 23900 | 23850 | 709 |
| 420 | 20240417 | 135200 | 6476198300 | 23900 | 23900 | 23900 | 23850 | 411 |
| 421 | 20240417 | 135100 | 6466375500 | 23900 | 23900 | 23900 | 23850 | 132 |
| 422 | 20240417 | 135000 | 6463222250 | 23850 | 23850 | 23900 | 23850 | 1926 |
| 423 | 20240417 | 134900 | 6417281650 | 23850 | 23850 | 23850 | 23800 | 149 |
| 424 | 20240417 | 134800 | 6413728200 | 23850 | 23850 | 23850 | 23800 | 281 |
| 425 | 20240417 | 134700 | 6407028900 | 23850 | 23800 | 23850 | 23800 | 115 |
| 426 | 20240417 | 134600 | 6404287700 | 23850 | 23850 | 23850 | 23850 | 132 |
| 427 | 20240417 | 134500 | 6401139500 | 23850 | 23850 | 23850 | 23800 | 409 |
| 428 | 20240417 | 134400 | 6391385050 | 23850 | 23850 | 23850 | 23800 | 839 |
| 429 | 20240417 | 134300 | 6371379900 | 23800 | 23850 | 23850 | 23800 | 184 |
| 430 | 20240417 | 134200 | 6366991550 | 23850 | 23850 | 23850 | 23800 | 155 |
| 431 | 20240417 | 134100 | 6363296450 | 23850 | 23800 | 23850 | 23750 | 1365 |
| 432 | 20240417 | 134000 | 6330776250 | 23800 | 23800 | 23800 | 23750 | 175 |
| 433 | 20240417 | 133900 | 6326611350 | 23800 | 23800 | 23800 | 23800 | 915 |
| 434 | 20240417 | 133800 | 6304834350 | 23800 | 23800 | 23800 | 23800 | 255 |
| 435 | 20240417 | 133700 | 6298765350 | 23800 | 23800 | 23800 | 23800 | 815 |
| 436 | 20240417 | 133600 | 6279368350 | 23800 | 23750 | 23800 | 23750 | 225 |
| 437 | 20240417 | 133500 | 6274015450 | 23750 | 23800 | 23800 | 23750 | 406 |
| 438 | 20240417 | 133400 | 6264357150 | 23800 | 23800 | 23800 | 23750 | 165 |
| 439 | 20240417 | 133300 | 6260430350 | 23800 | 23800 | 23800 | 23750 | 999 |
| 440 | 20240417 | 133200 | 6236699200 | 23800 | 23800 | 23800 | 23750 | 116 |
| 441 | 20240417 | 133100 | 6233939450 | 23800 | 23800 | 23800 | 23800 | 229 |
| 442 | 20240417 | 133000 | 6228489250 | 23800 | 23800 | 23800 | 23750 | 2224 |
| 443 | 20240417 | 132900 | 6175558800 | 23800 | 23800 | 23800 | 23800 | 279 |
| 444 | 20240417 | 132800 | 6168918600 | 23800 | 23800 | 23800 | 23750 | 473 |
| 445 | 20240417 | 132700 | 6157661250 | 23750 | 23750 | 23800 | 23750 | 446 |
| 446 | 20240417 | 132600 | 6147057900 | 23750 | 23750 | 23800 | 23750 | 419 |
| 447 | 20240417 | 132500 | 6137099500 | 23750 | 23800 | 23800 | 23750 | 246 |
| 448 | 20240417 | 132400 | 6131255800 | 23750 | 23750 | 23750 | 23700 | 3441 |
| 449 | 20240417 | 132300 | 6049534550 | 23700 | 23700 | 23700 | 23700 | 3103 |
| 450 | 20240417 | 132200 | 5975993450 | 23650 | 23650 | 23700 | 23650 | 123 |
| 451 | 20240417 | 132100 | 5973081000 | 23650 | 23650 | 23700 | 23650 | 136 |
| 452 | 20240417 | 132000 | 5969864300 | 23700 | 23650 | 23700 | 23650 | 152 |
| 453 | 20240417 | 131900 | 5966269150 | 23650 | 23650 | 23650 | 23650 | 44 |
| 454 | 20240417 | 131800 | 5965228550 | 23700 | 23650 | 23700 | 23650 | 1021 |
| 455 | 20240417 | 131700 | 5941030900 | 23700 | 23700 | 23700 | 23650 | 81 |
| 456 | 20240417 | 131600 | 5939115150 | 23700 | 23700 | 23700 | 23650 | 11 |
| 457 | 20240417 | 131500 | 5938854550 | 23650 | 23650 | 23650 | 23650 | 144 |
| 458 | 20240417 | 131400 | 5935448950 | 23650 | 23650 | 23700 | 23600 | 1879 |
| 459 | 20240417 | 131300 | 5891037750 | 23650 | 23650 | 23650 | 23650 | 198 |
| 460 | 20240417 | 131200 | 5886355050 | 23650 | 23600 | 23650 | 23600 | 156 |
| 461 | 20240417 | 131100 | 5882666250 | 23650 | 23650 | 23650 | 23650 | 1 |
| 462 | 20240417 | 131000 | 5882642600 | 23650 | 23600 | 23650 | 23600 | 5 |
| 463 | 20240417 | 130900 | 5882524450 | 23650 | 23650 | 23650 | 23600 | 340 |
| 464 | 20240417 | 130800 | 5874491950 | 23650 | 23650 | 23650 | 23650 | 1047 |
| 465 | 20240417 | 130700 | 5849730400 | 23650 | 23600 | 23650 | 23600 | 345 |
| 466 | 20240417 | 130600 | 5841585050 | 23600 | 23600 | 23650 | 23600 | 389 |
| 467 | 20240417 | 130500 | 5832404500 | 23600 | 23600 | 23600 | 23600 | 17 |
| 468 | 20240417 | 130400 | 5832003300 | 23600 | 23600 | 23650 | 23600 | 461 |
| 469 | 20240417 | 130300 | 5821108700 | 23600 | 23600 | 23600 | 23600 | 1382 |
| 470 | 20240417 | 130200 | 5788493500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 471 | 20240417 | 130100 | 5788493500 | 23600 | 23600 | 23600 | 23600 | 3 |
| 472 | 20240417 | 130000 | 5788422700 | 23600 | 23550 | 23600 | 23550 | 224 |
| 473 | 20240417 | 125900 | 5783143850 | 23550 | 23600 | 23600 | 23550 | 463 |
| 474 | 20240417 | 125800 | 5772219550 | 23600 | 23650 | 23650 | 23600 | 4 |
| 475 | 20240417 | 125700 | 5772125100 | 23600 | 23600 | 23650 | 23600 | 556 |
| 476 | 20240417 | 125600 | 5759003400 | 23600 | 23600 | 23600 | 23550 | 827 |
| 477 | 20240417 | 125500 | 5739488650 | 23600 | 23600 | 23600 | 23600 | 77 |
| 478 | 20240417 | 125400 | 5737671450 | 23600 | 23600 | 23600 | 23600 | 386 |
| 479 | 20240417 | 125300 | 5728561850 | 23600 | 23600 | 23600 | 23550 | 31 |
| 480 | 20240417 | 125200 | 5727830550 | 23600 | 23600 | 23600 | 23550 | 105 |
| 481 | 20240417 | 125100 | 5725352900 | 23600 | 23600 | 23600 | 23600 | 0 |
| 482 | 20240417 | 125000 | 5725352900 | 23600 | 23600 | 23650 | 23600 | 179 |
| 483 | 20240417 | 124900 | 5721128150 | 23650 | 23600 | 23650 | 23600 | 2886 |
| 484 | 20240417 | 124800 | 5653017950 | 23600 | 23600 | 23600 | 23550 | 3696 |
| 485 | 20240417 | 124700 | 5565976600 | 23550 | 23600 | 23600 | 23550 | 1710 |
| 486 | 20240417 | 124600 | 5525695550 | 23600 | 23550 | 23600 | 23550 | 96 |
| 487 | 20240417 | 124500 | 5523431950 | 23550 | 23600 | 23600 | 23550 | 32 |
| 488 | 20240417 | 124400 | 5522677850 | 23550 | 23600 | 23600 | 23550 | 18 |
| 489 | 20240417 | 124300 | 5522253900 | 23550 | 23550 | 23550 | 23550 | 30 |
| 490 | 20240417 | 124200 | 5521547400 | 23600 | 23600 | 23600 | 23600 | 59 |
| 491 | 20240417 | 124100 | 5520155000 | 23600 | 23600 | 23600 | 23600 | 49 |
| 492 | 20240417 | 124000 | 5518998600 | 23600 | 23600 | 23600 | 23550 | 239 |
| 493 | 20240417 | 123900 | 5513368200 | 23550 | 23550 | 23600 | 23550 | 204 |
| 494 | 20240417 | 123800 | 5508561500 | 23550 | 23600 | 23600 | 23550 | 751 |
| 495 | 20240417 | 123700 | 5490875400 | 23600 | 23600 | 23600 | 23550 | 236 |
| 496 | 20240417 | 123600 | 5485305900 | 23600 | 23600 | 23600 | 23600 | 57 |
| 497 | 20240417 | 123500 | 5483960700 | 23600 | 23550 | 23600 | 23550 | 4 |
| 498 | 20240417 | 123400 | 5483866400 | 23550 | 23550 | 23600 | 23550 | 120 |
| 499 | 20240417 | 123300 | 5481037400 | 23550 | 23600 | 23600 | 23550 | 4 |
| 500 | 20240417 | 123200 | 5480943050 | 23600 | 23600 | 23600 | 23600 | 305 |
| 501 | 20240417 | 123100 | 5473745050 | 23600 | 23600 | 23600 | 23600 | 10 |
| 502 | 20240417 | 123000 | 5473509050 | 23600 | 23600 | 23600 | 23550 | 71 |
| 503 | 20240417 | 122900 | 5471833550 | 23550 | 23600 | 23600 | 23550 | 56 |
| 504 | 20240417 | 122800 | 5470514400 | 23600 | 23600 | 23600 | 23600 | 9 |
| 505 | 20240417 | 122700 | 5470302000 | 23600 | 23600 | 23600 | 23550 | 22 |
| 506 | 20240417 | 122600 | 5469782850 | 23600 | 23600 | 23600 | 23600 | 1160 |
| 507 | 20240417 | 122500 | 5442406850 | 23600 | 23600 | 23600 | 23600 | 5 |
| 508 | 20240417 | 122400 | 5442288850 | 23600 | 23600 | 23600 | 23600 | 213 |
| 509 | 20240417 | 122300 | 5437262050 | 23600 | 23600 | 23600 | 23600 | 617 |
| 510 | 20240417 | 122200 | 5422700850 | 23600 | 23550 | 23600 | 23550 | 13 |
| 511 | 20240417 | 122100 | 5422394550 | 23550 | 23550 | 23550 | 23550 | 20 |
| 512 | 20240417 | 122000 | 5421923550 | 23600 | 23600 | 23600 | 23600 | 51 |
| 513 | 20240417 | 121900 | 5420719950 | 23550 | 23550 | 23600 | 23550 | 2051 |
| 514 | 20240417 | 121800 | 5372418800 | 23550 | 23550 | 23550 | 23550 | 444 |
| 515 | 20240417 | 121700 | 5361962600 | 23550 | 23500 | 23550 | 23500 | 1760 |
| 516 | 20240417 | 121600 | 5320515950 | 23500 | 23550 | 23550 | 23500 | 87 |
| 517 | 20240417 | 121500 | 5318468900 | 23550 | 23550 | 23550 | 23550 | 111 |
| 518 | 20240417 | 121400 | 5315854850 | 23550 | 23500 | 23550 | 23500 | 148 |
| 519 | 20240417 | 121300 | 5312376800 | 23500 | 23500 | 23500 | 23500 | 1150 |
| 520 | 20240417 | 121200 | 5285351800 | 23500 | 23500 | 23500 | 23500 | 55 |
| 521 | 20240417 | 121100 | 5284059300 | 23550 | 23550 | 23550 | 23500 | 69 |
| 522 | 20240417 | 121000 | 5282434700 | 23500 | 23500 | 23500 | 23500 | 1000 |
| 523 | 20240417 | 120900 | 5258934700 | 23500 | 23500 | 23550 | 23500 | 3 |
| 524 | 20240417 | 120800 | 5258864150 | 23550 | 23550 | 23550 | 23550 | 114 |
| 525 | 20240417 | 120700 | 5256179450 | 23500 | 23500 | 23500 | 23500 | 10 |
| 526 | 20240417 | 120600 | 5255944450 | 23500 | 23500 | 23500 | 23500 | 1420 |
| 527 | 20240417 | 120500 | 5222574450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 528 | 20240417 | 120400 | 5222574450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 529 | 20240417 | 120300 | 5222574450 | 23500 | 23450 | 23500 | 23450 | 2026 |
| 530 | 20240417 | 120200 | 5175064650 | 23450 | 23450 | 23450 | 23450 | 42 |
| 531 | 20240417 | 120100 | 5174079750 | 23450 | 23450 | 23500 | 23450 | 1829 |
| 532 | 20240417 | 120000 | 5131184900 | 23450 | 23450 | 23450 | 23450 | 1545 |
| 533 | 20240417 | 115900 | 5094954650 | 23450 | 23500 | 23500 | 23450 | 185 |
| 534 | 20240417 | 115800 | 5090613900 | 23500 | 23500 | 23500 | 23500 | 2 |
| 535 | 20240417 | 115700 | 5090566900 | 23500 | 23450 | 23500 | 23450 | 387 |
| 536 | 20240417 | 115600 | 5081473650 | 23450 | 23450 | 23450 | 23450 | 0 |
| 537 | 20240417 | 115500 | 5081473650 | 23450 | 23450 | 23500 | 23450 | 647 |
| 538 | 20240417 | 115400 | 5066299450 | 23450 | 23500 | 23500 | 23450 | 5 |
| 539 | 20240417 | 115300 | 5066182100 | 23500 | 23500 | 23500 | 23500 | 71 |
| 540 | 20240417 | 115200 | 5064513600 | 23550 | 23500 | 23550 | 23450 | 2974 |
| 541 | 20240417 | 115100 | 4994665400 | 23500 | 23550 | 23550 | 23500 | 25 |
| 542 | 20240417 | 115000 | 4994077400 | 23550 | 23550 | 23550 | 23550 | 5 |
| 543 | 20240417 | 114900 | 4993959650 | 23550 | 23550 | 23550 | 23500 | 555 |
| 544 | 20240417 | 114800 | 4980892100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 545 | 20240417 | 114700 | 4980892100 | 23500 | 23550 | 23550 | 23500 | 14 |
| 546 | 20240417 | 114600 | 4980563050 | 23550 | 23500 | 23550 | 23500 | 51 |
| 547 | 20240417 | 114500 | 4979364500 | 23500 | 23500 | 23500 | 23500 | 204 |
| 548 | 20240417 | 114400 | 4974570500 | 23550 | 23550 | 23550 | 23550 | 233 |
| 549 | 20240417 | 114300 | 4969083350 | 23550 | 23550 | 23550 | 23550 | 533 |
| 550 | 20240417 | 114200 | 4956531200 | 23550 | 23550 | 23550 | 23550 | 463 |
| 551 | 20240417 | 114100 | 4945627550 | 23550 | 23550 | 23550 | 23550 | 26 |
| 552 | 20240417 | 114000 | 4945015250 | 23500 | 23550 | 23550 | 23500 | 149 |
| 553 | 20240417 | 113900 | 4941511300 | 23550 | 23550 | 23550 | 23500 | 2051 |
| 554 | 20240417 | 113800 | 4893227300 | 23600 | 23550 | 23600 | 23550 | 78 |
| 555 | 20240417 | 113700 | 4891387850 | 23550 | 23550 | 23550 | 23550 | 14 |
| 556 | 20240417 | 113600 | 4891058150 | 23600 | 23600 | 23600 | 23600 | 1 |
| 557 | 20240417 | 113500 | 4891034550 | 23550 | 23550 | 23550 | 23550 | 166 |
| 558 | 20240417 | 113400 | 4887125250 | 23500 | 23550 | 23550 | 23500 | 3 |
| 559 | 20240417 | 113300 | 4887054700 | 23550 | 23500 | 23550 | 23500 | 3103 |
| 560 | 20240417 | 113200 | 4814020400 | 23500 | 23500 | 23500 | 23450 | 3210 |
| 561 | 20240417 | 113100 | 4738585450 | 23500 | 23500 | 23500 | 23450 | 329 |
| 562 | 20240417 | 113000 | 4730854000 | 23450 | 23500 | 23500 | 23450 | 18 |
| 563 | 20240417 | 112900 | 4730431500 | 23500 | 23500 | 23500 | 23450 | 503 |
| 564 | 20240417 | 112800 | 4718621050 | 23450 | 23450 | 23450 | 23450 | 2110 |
| 565 | 20240417 | 112700 | 4669141550 | 23450 | 23450 | 23450 | 23450 | 210 |
| 566 | 20240417 | 112600 | 4664217050 | 23450 | 23500 | 23500 | 23450 | 502 |
| 567 | 20240417 | 112500 | 4652420100 | 23450 | 23500 | 23500 | 23450 | 310 |
| 568 | 20240417 | 112400 | 4645150550 | 23450 | 23450 | 23450 | 23450 | 6 |
| 569 | 20240417 | 112300 | 4645009850 | 23500 | 23500 | 23500 | 23450 | 15 |
| 570 | 20240417 | 112200 | 4644657400 | 23500 | 23500 | 23500 | 23500 | 546 |
| 571 | 20240417 | 112100 | 4631826400 | 23500 | 23550 | 23550 | 23500 | 857 |
| 572 | 20240417 | 112000 | 4611686650 | 23500 | 23550 | 23550 | 23500 | 2 |
| 573 | 20240417 | 111900 | 4611639600 | 23500 | 23550 | 23550 | 23500 | 14 |
| 574 | 20240417 | 111800 | 4611310550 | 23550 | 23500 | 23550 | 23500 | 273 |
| 575 | 20240417 | 111700 | 4604893050 | 23550 | 23500 | 23550 | 23500 | 162 |
| 576 | 20240417 | 111600 | 4601086000 | 23500 | 23550 | 23550 | 23500 | 23 |
| 577 | 20240417 | 111500 | 4600544850 | 23500 | 23500 | 23500 | 23500 | 23 |
| 578 | 20240417 | 111400 | 4600004350 | 23500 | 23550 | 23550 | 23500 | 112 |
| 579 | 20240417 | 111300 | 4597371800 | 23550 | 23550 | 23550 | 23500 | 33 |
| 580 | 20240417 | 111200 | 4596596100 | 23550 | 23500 | 23550 | 23500 | 23 |
| 581 | 20240417 | 111100 | 4596054550 | 23500 | 23550 | 23550 | 23500 | 14 |
| 582 | 20240417 | 111000 | 4595725450 | 23550 | 23500 | 23550 | 23500 | 301 |
| 583 | 20240417 | 110900 | 4588636950 | 23500 | 23500 | 23500 | 23500 | 1329 |
| 584 | 20240417 | 110800 | 4557405450 | 23550 | 23550 | 23550 | 23550 | 10 |
| 585 | 20240417 | 110700 | 4557169950 | 23550 | 23550 | 23550 | 23550 | 18 |
| 586 | 20240417 | 110600 | 4556746050 | 23550 | 23550 | 23550 | 23500 | 97 |
| 587 | 20240417 | 110500 | 4554463550 | 23550 | 23550 | 23550 | 23500 | 148 |
| 588 | 20240417 | 110400 | 4550978500 | 23550 | 23550 | 23550 | 23550 | 804 |
| 589 | 20240417 | 110300 | 4532044300 | 23550 | 23550 | 23550 | 23550 | 210 |
| 590 | 20240417 | 110200 | 4527098800 | 23550 | 23550 | 23550 | 23550 | 246 |
| 591 | 20240417 | 110100 | 4521305500 | 23550 | 23550 | 23550 | 23550 | 93 |
| 592 | 20240417 | 110000 | 4519115350 | 23500 | 23550 | 23550 | 23500 | 50 |
| 593 | 20240417 | 105900 | 4517938200 | 23550 | 23600 | 23600 | 23550 | 870 |
| 594 | 20240417 | 105800 | 4497449650 | 23550 | 23550 | 23550 | 23550 | 206 |
| 595 | 20240417 | 105700 | 4492598350 | 23550 | 23550 | 23550 | 23550 | 141 |
| 596 | 20240417 | 105600 | 4489277800 | 23550 | 23500 | 23550 | 23500 | 3110 |
| 597 | 20240417 | 105500 | 4416038300 | 23500 | 23500 | 23550 | 23500 | 754 |
| 598 | 20240417 | 105400 | 4398318150 | 23550 | 23550 | 23550 | 23550 | 60 |
| 599 | 20240417 | 105300 | 4396905150 | 23550 | 23450 | 23550 | 23450 | 1563 |
| 600 | 20240417 | 105200 | 4360177150 | 23450 | 23450 | 23450 | 23450 | 120 |
| 601 | 20240417 | 105100 | 4357363150 | 23500 | 23450 | 23500 | 23450 | 115 |
| 602 | 20240417 | 105000 | 4354666350 | 23450 | 23450 | 23450 | 23450 | 686 |
| 603 | 20240417 | 104900 | 4338579650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 604 | 20240417 | 104800 | 4338579650 | 23400 | 23400 | 23400 | 23400 | 668 |
| 605 | 20240417 | 104700 | 4322948450 | 23450 | 23450 | 23450 | 23400 | 5 |
| 606 | 20240417 | 104600 | 4322831250 | 23400 | 23400 | 23400 | 23400 | 1296 |
| 607 | 20240417 | 104500 | 4292504850 | 23450 | 23450 | 23450 | 23450 | 8 |
| 608 | 20240417 | 104400 | 4292317250 | 23450 | 23450 | 23450 | 23450 | 1413 |
| 609 | 20240417 | 104300 | 4259182400 | 23450 | 23450 | 23450 | 23450 | 550 |
| 610 | 20240417 | 104200 | 4246284900 | 23450 | 23500 | 23500 | 23450 | 391 |
| 611 | 20240417 | 104100 | 4237115700 | 23450 | 23500 | 23500 | 23450 | 81 |
| 612 | 20240417 | 104000 | 4235212900 | 23500 | 23500 | 23500 | 23450 | 366 |
| 613 | 20240417 | 103900 | 4226617400 | 23500 | 23500 | 23500 | 23450 | 206 |
| 614 | 20240417 | 103800 | 4221786400 | 23500 | 23450 | 23500 | 23450 | 120 |
| 615 | 20240417 | 103700 | 4218966900 | 23450 | 23500 | 23500 | 23450 | 16 |
| 616 | 20240417 | 103600 | 4218591600 | 23500 | 23500 | 23500 | 23500 | 52 |
| 617 | 20240417 | 103500 | 4217369600 | 23500 | 23500 | 23500 | 23500 | 183 |
| 618 | 20240417 | 103400 | 4213069100 | 23500 | 23500 | 23550 | 23500 | 3064 |
| 619 | 20240417 | 103300 | 4141061400 | 23500 | 23500 | 23500 | 23500 | 33 |
| 620 | 20240417 | 103200 | 4140285900 | 23550 | 23500 | 23550 | 23500 | 289 |
| 621 | 20240417 | 103100 | 4133481350 | 23500 | 23500 | 23500 | 23500 | 130 |
| 622 | 20240417 | 103000 | 4130426350 | 23500 | 23500 | 23550 | 23500 | 222 |
| 623 | 20240417 | 102900 | 4125206250 | 23550 | 23500 | 23550 | 23500 | 560 |
| 624 | 20240417 | 102800 | 4112025750 | 23500 | 23550 | 23550 | 23500 | 84 |
| 625 | 20240417 | 102700 | 4110051100 | 23500 | 23500 | 23550 | 23500 | 317 |
| 626 | 20240417 | 102600 | 4102601250 | 23500 | 23500 | 23500 | 23450 | 1586 |
| 627 | 20240417 | 102500 | 4065331250 | 23450 | 23450 | 23500 | 23450 | 1024 |
| 628 | 20240417 | 102400 | 4041293000 | 23450 | 23450 | 23450 | 23450 | 156 |
| 629 | 20240417 | 102300 | 4037634800 | 23450 | 23450 | 23450 | 23400 | 502 |
| 630 | 20240417 | 102200 | 4025864750 | 23450 | 23400 | 23450 | 23400 | 287 |
| 631 | 20240417 | 102100 | 4019148700 | 23400 | 23400 | 23400 | 23350 | 1362 |
| 632 | 20240417 | 102000 | 3987323450 | 23400 | 23350 | 23400 | 23350 | 677 |
| 633 | 20240417 | 101900 | 3971491650 | 23350 | 23400 | 23400 | 23350 | 360 |
| 634 | 20240417 | 101800 | 3963074700 | 23400 | 23500 | 23550 | 23400 | 1639 |
| 635 | 20240417 | 101700 | 3924665900 | 23500 | 23500 | 23500 | 23450 | 1699 |
| 636 | 20240417 | 101600 | 3884767250 | 23450 | 23450 | 23450 | 23400 | 662 |
| 637 | 20240417 | 101500 | 3869249850 | 23500 | 23400 | 23500 | 23350 | 7527 |
| 638 | 20240417 | 101400 | 3692970950 | 23400 | 23350 | 23400 | 23350 | 985 |
| 639 | 20240417 | 101300 | 3669968500 | 23400 | 23450 | 23450 | 23350 | 6931 |
| 640 | 20240417 | 101200 | 3507774700 | 23450 | 23500 | 23500 | 23400 | 702 |
| 641 | 20240417 | 101100 | 3491337650 | 23450 | 23400 | 23450 | 23400 | 4705 |
| 642 | 20240417 | 101000 | 3381062400 | 23400 | 23450 | 23450 | 23400 | 2190 |
| 643 | 20240417 | 100900 | 3329718550 | 23450 | 23450 | 23500 | 23450 | 3720 |
| 644 | 20240417 | 100800 | 3242468500 | 23500 | 23500 | 23550 | 23450 | 1012 |
| 645 | 20240417 | 100700 | 3218678050 | 23500 | 23500 | 23550 | 23500 | 1696 |
| 646 | 20240417 | 100600 | 3178821750 | 23550 | 23550 | 23600 | 23500 | 2535 |
| 647 | 20240417 | 100500 | 3119225300 | 23550 | 23650 | 23650 | 23550 | 5119 |
| 648 | 20240417 | 100400 | 2998546800 | 23700 | 23650 | 23700 | 23650 | 905 |
| 649 | 20240417 | 100300 | 2977115800 | 23650 | 23650 | 23650 | 23600 | 222 |
| 650 | 20240417 | 100200 | 2971865950 | 23650 | 23650 | 23650 | 23600 | 221 |
| 651 | 20240417 | 100100 | 2966640300 | 23650 | 23650 | 23650 | 23600 | 596 |
| 652 | 20240417 | 100000 | 2952545900 | 23700 | 23650 | 23700 | 23650 | 389 |
| 653 | 20240417 | 095900 | 2943345800 | 23650 | 23700 | 23700 | 23650 | 294 |
| 654 | 20240417 | 095800 | 2936392200 | 23650 | 23700 | 23700 | 23650 | 621 |
| 655 | 20240417 | 095700 | 2921705500 | 23700 | 23750 | 23750 | 23700 | 7140 |
| 656 | 20240417 | 095600 | 2752461650 | 23750 | 23700 | 23750 | 23700 | 967 |
| 657 | 20240417 | 095500 | 2729500700 | 23750 | 23750 | 23750 | 23750 | 191 |
| 658 | 20240417 | 095400 | 2724964450 | 23750 | 23750 | 23750 | 23700 | 2065 |
| 659 | 20240417 | 095300 | 2675931700 | 23750 | 23700 | 23750 | 23650 | 3985 |
| 660 | 20240417 | 095200 | 2581429750 | 23700 | 23700 | 23700 | 23700 | 998 |
| 661 | 20240417 | 095100 | 2557777150 | 23700 | 23650 | 23700 | 23650 | 527 |
| 662 | 20240417 | 095000 | 2545313000 | 23650 | 23600 | 23700 | 23600 | 1109 |
| 663 | 20240417 | 094900 | 2519085350 | 23650 | 23650 | 23650 | 23600 | 2080 |
| 664 | 20240417 | 094800 | 2469893650 | 23650 | 23650 | 23650 | 23600 | 923 |
| 665 | 20240417 | 094700 | 2448064800 | 23600 | 23600 | 23600 | 23550 | 5214 |
| 666 | 20240417 | 094600 | 2325014650 | 23600 | 23550 | 23600 | 23550 | 206 |
| 667 | 20240417 | 094500 | 2320163300 | 23550 | 23600 | 23600 | 23550 | 313 |
| 668 | 20240417 | 094400 | 2312791350 | 23600 | 23600 | 23600 | 23550 | 1656 |
| 669 | 20240417 | 094300 | 2273789850 | 23600 | 23600 | 23600 | 23550 | 1766 |
| 670 | 20240417 | 094200 | 2232200050 | 23600 | 23550 | 23600 | 23550 | 796 |
| 671 | 20240417 | 094100 | 2213454000 | 23550 | 23550 | 23550 | 23500 | 2077 |
| 672 | 20240417 | 094000 | 2164631750 | 23500 | 23550 | 23550 | 23500 | 1102 |
| 673 | 20240417 | 093900 | 2138703500 | 23550 | 23550 | 23600 | 23550 | 202 |
| 674 | 20240417 | 093800 | 2133942850 | 23600 | 23600 | 23600 | 23550 | 772 |
| 675 | 20240417 | 093700 | 2115747600 | 23600 | 23550 | 23600 | 23550 | 932 |
| 676 | 20240417 | 093600 | 2093787150 | 23550 | 23550 | 23550 | 23500 | 3406 |
| 677 | 20240417 | 093500 | 2013635500 | 23500 | 23500 | 23500 | 23500 | 236 |
| 678 | 20240417 | 093400 | 2008089500 | 23500 | 23550 | 23600 | 23500 | 1316 |
| 679 | 20240417 | 093300 | 1977110250 | 23600 | 23600 | 23600 | 23550 | 3178 |
| 680 | 20240417 | 093200 | 1902180500 | 23600 | 23550 | 23650 | 23550 | 1938 |
| 681 | 20240417 | 093100 | 1856445450 | 23600 | 23600 | 23600 | 23550 | 237 |
| 682 | 20240417 | 093000 | 1850858000 | 23600 | 23550 | 23600 | 23550 | 2845 |
| 683 | 20240417 | 092900 | 1783726100 | 23550 | 23550 | 23600 | 23550 | 331 |
| 684 | 20240417 | 092800 | 1775931000 | 23550 | 23550 | 23550 | 23550 | 185 |
| 685 | 20240417 | 092700 | 1771574250 | 23550 | 23550 | 23600 | 23500 | 663 |
| 686 | 20240417 | 092600 | 1755959500 | 23550 | 23550 | 23550 | 23500 | 1568 |
| 687 | 20240417 | 092500 | 1719034100 | 23550 | 23550 | 23550 | 23500 | 381 |
| 688 | 20240417 | 092400 | 1710063100 | 23550 | 23550 | 23550 | 23500 | 818 |
| 689 | 20240417 | 092300 | 1690803450 | 23550 | 23600 | 23600 | 23500 | 729 |
| 690 | 20240417 | 092200 | 1673632200 | 23600 | 23600 | 23600 | 23500 | 1146 |
| 691 | 20240417 | 092100 | 1646649650 | 23600 | 23550 | 23600 | 23550 | 723 |
| 692 | 20240417 | 092000 | 1629615400 | 23550 | 23550 | 23600 | 23550 | 1826 |
| 693 | 20240417 | 091900 | 1586610600 | 23550 | 23600 | 23650 | 23550 | 1023 |
| 694 | 20240417 | 091800 | 1562484000 | 23600 | 23550 | 23600 | 23550 | 1614 |
| 695 | 20240417 | 091700 | 1524406650 | 23550 | 23500 | 23550 | 23450 | 1408 |
| 696 | 20240417 | 091600 | 1491309150 | 23500 | 23500 | 23500 | 23450 | 1220 |
| 697 | 20240417 | 091500 | 1462648500 | 23500 | 23500 | 23500 | 23450 | 805 |
| 698 | 20240417 | 091400 | 1443753050 | 23500 | 23550 | 23550 | 23450 | 693 |
| 699 | 20240417 | 091300 | 1427468000 | 23500 | 23600 | 23600 | 23500 | 4711 |
| 700 | 20240417 | 091200 | 1316524800 | 23600 | 23550 | 23600 | 23550 | 369 |
| 701 | 20240417 | 091100 | 1307824600 | 23550 | 23600 | 23600 | 23550 | 3720 |
| 702 | 20240417 | 091000 | 1220116750 | 23600 | 23600 | 23700 | 23550 | 5119 |
| 703 | 20240417 | 090900 | 1099140950 | 23600 | 23550 | 23600 | 23550 | 2200 |
| 704 | 20240417 | 090800 | 1047230250 | 23550 | 23450 | 23600 | 23450 | 4619 |
| 705 | 20240417 | 090700 | 938615050 | 23450 | 23450 | 23450 | 23400 | 1187 |
| 706 | 20240417 | 090600 | 910799700 | 23400 | 23450 | 23450 | 23400 | 1242 |
| 707 | 20240417 | 090500 | 881689500 | 23450 | 23550 | 23550 | 23450 | 3006 |
| 708 | 20240417 | 090400 | 811091400 | 23550 | 23550 | 23550 | 23500 | 2837 |
| 709 | 20240417 | 090300 | 744280550 | 23550 | 23450 | 23550 | 23400 | 4666 |
| 710 | 20240417 | 090200 | 634649350 | 23450 | 23450 | 23450 | 23400 | 4215 |
| 711 | 20240417 | 090100 | 535999450 | 23450 | 23450 | 23500 | 23450 | 4139 |
| 712 | 20240417 | 090000 | 438903550 | 23450 | 23400 | 23500 | 23400 | 18719 |