36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240417 | 202100 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 4937 |
| 3 | 20240417 | 202000 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 4 | 20240417 | 201900 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 5 | 20240417 | 201800 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 6 | 20240417 | 201700 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 7 | 20240417 | 201600 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 8 | 20240417 | 201500 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 9 | 20240417 | 201400 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 10 | 20240417 | 201300 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 11 | 20240417 | 201200 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 12 | 20240417 | 201100 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 13 | 20240417 | 201000 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 14 | 20240417 | 200900 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 15 | 20240417 | 200800 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 16 | 20240417 | 200700 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 17 | 20240417 | 200600 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 18 | 20240417 | 200500 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 19 | 20240417 | 200400 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 20 | 20240417 | 200300 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 21 | 20240417 | 200200 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 22 | 20240417 | 200100 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 23 | 20240417 | 200000 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 24 | 20240417 | 195900 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 25 | 20240417 | 195800 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 26 | 20240417 | 195700 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 27 | 20240417 | 195600 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 28 | 20240417 | 195500 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 29 | 20240417 | 195400 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 30 | 20240417 | 195300 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 31 | 20240417 | 195200 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 32 | 20240417 | 195100 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 4937 |
| 33 | 20240417 | 195000 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 34 | 20240417 | 194900 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 35 | 20240417 | 194800 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 36 | 20240417 | 194700 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 37 | 20240417 | 194600 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 38 | 20240417 | 194500 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 39 | 20240417 | 194400 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 40 | 20240417 | 194300 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 41 | 20240417 | 194200 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 42 | 20240417 | 194100 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 43 | 20240417 | 194000 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 44 | 20240417 | 193900 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 45 | 20240417 | 193800 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 46 | 20240417 | 193700 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 47 | 20240417 | 193600 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 48 | 20240417 | 193500 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 49 | 20240417 | 193400 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 50 | 20240417 | 193300 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 51 | 20240417 | 193200 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 52 | 20240417 | 193100 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 53 | 20240417 | 193000 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 54 | 20240417 | 192900 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 55 | 20240417 | 192800 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 56 | 20240417 | 192700 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 57 | 20240417 | 192600 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 58 | 20240417 | 192500 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 59 | 20240417 | 192400 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 60 | 20240417 | 192300 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 61 | 20240417 | 192200 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 62 | 20240417 | 192100 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 4937 |
| 63 | 20240417 | 192000 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 64 | 20240417 | 191900 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 65 | 20240417 | 191800 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 66 | 20240417 | 191700 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 67 | 20240417 | 191600 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 68 | 20240417 | 191500 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 69 | 20240417 | 191400 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 70 | 20240417 | 191300 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 71 | 20240417 | 191200 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 72 | 20240417 | 191100 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 73 | 20240417 | 191000 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 74 | 20240417 | 190900 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 75 | 20240417 | 190800 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 76 | 20240417 | 190700 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 77 | 20240417 | 190600 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 78 | 20240417 | 190500 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 79 | 20240417 | 190400 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 80 | 20240417 | 190300 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 81 | 20240417 | 190200 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 82 | 20240417 | 190100 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 83 | 20240417 | 190000 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 84 | 20240417 | 185900 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 85 | 20240417 | 185800 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 86 | 20240417 | 185700 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 87 | 20240417 | 185600 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 88 | 20240417 | 185500 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 89 | 20240417 | 185400 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 90 | 20240417 | 185300 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 91 | 20240417 | 185200 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 92 | 20240417 | 185100 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 4937 |
| 93 | 20240417 | 185000 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 94 | 20240417 | 184900 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 95 | 20240417 | 184800 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 96 | 20240417 | 184700 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 97 | 20240417 | 184600 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 98 | 20240417 | 184500 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 99 | 20240417 | 184400 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 100 | 20240417 | 184300 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 101 | 20240417 | 184200 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 102 | 20240417 | 184100 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 103 | 20240417 | 184000 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 104 | 20240417 | 183900 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 105 | 20240417 | 183800 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 106 | 20240417 | 183700 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 107 | 20240417 | 183600 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 108 | 20240417 | 183500 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 109 | 20240417 | 183400 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 110 | 20240417 | 183300 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 111 | 20240417 | 183200 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 112 | 20240417 | 183100 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 113 | 20240417 | 183000 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 114 | 20240417 | 182900 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 115 | 20240417 | 182800 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 116 | 20240417 | 182700 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 117 | 20240417 | 182600 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 118 | 20240417 | 182500 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 119 | 20240417 | 182400 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 120 | 20240417 | 182300 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 121 | 20240417 | 182200 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 122 | 20240417 | 182100 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 4937 |
| 123 | 20240417 | 182000 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 124 | 20240417 | 181900 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 125 | 20240417 | 181800 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 126 | 20240417 | 181700 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 127 | 20240417 | 181600 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 128 | 20240417 | 181500 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 129 | 20240417 | 181400 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 130 | 20240417 | 181300 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 131 | 20240417 | 181200 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 132 | 20240417 | 181100 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 133 | 20240417 | 181000 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 134 | 20240417 | 180900 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 135 | 20240417 | 180800 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 136 | 20240417 | 180700 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 137 | 20240417 | 180600 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 138 | 20240417 | 180500 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 139 | 20240417 | 180400 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 140 | 20240417 | 180300 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 141 | 20240417 | 180200 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 142 | 20240417 | 180100 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 143 | 20240417 | 180000 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 144 | 20240417 | 175900 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 145 | 20240417 | 175800 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 146 | 20240417 | 175700 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 147 | 20240417 | 175600 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 148 | 20240417 | 175500 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 149 | 20240417 | 175400 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 150 | 20240417 | 175300 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 151 | 20240417 | 175200 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 152 | 20240417 | 175100 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 4937 |
| 153 | 20240417 | 175000 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 154 | 20240417 | 174900 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 155 | 20240417 | 174800 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 156 | 20240417 | 174700 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 157 | 20240417 | 174600 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 158 | 20240417 | 174500 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 159 | 20240417 | 174400 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 160 | 20240417 | 174300 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 161 | 20240417 | 174200 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 162 | 20240417 | 174100 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 163 | 20240417 | 174000 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 164 | 20240417 | 173900 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 165 | 20240417 | 173800 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 166 | 20240417 | 173700 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 167 | 20240417 | 173600 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 168 | 20240417 | 173500 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 169 | 20240417 | 173400 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 170 | 20240417 | 173300 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 171 | 20240417 | 173200 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 172 | 20240417 | 173100 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 173 | 20240417 | 173000 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 174 | 20240417 | 172900 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 175 | 20240417 | 172800 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 176 | 20240417 | 172700 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 177 | 20240417 | 172600 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 178 | 20240417 | 172500 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 179 | 20240417 | 172400 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 180 | 20240417 | 172300 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 181 | 20240417 | 172200 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 182 | 20240417 | 172100 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 4937 |
| 183 | 20240417 | 172000 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 184 | 20240417 | 171900 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 185 | 20240417 | 171800 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 186 | 20240417 | 171700 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 187 | 20240417 | 171600 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 188 | 20240417 | 171500 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 189 | 20240417 | 171400 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 190 | 20240417 | 171300 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 191 | 20240417 | 171200 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 192 | 20240417 | 171100 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 193 | 20240417 | 171000 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 194 | 20240417 | 170900 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 195 | 20240417 | 170800 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 196 | 20240417 | 170700 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 197 | 20240417 | 170600 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 198 | 20240417 | 170500 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 199 | 20240417 | 170400 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 200 | 20240417 | 170300 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 201 | 20240417 | 170200 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 202 | 20240417 | 170100 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 203 | 20240417 | 170000 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 204 | 20240417 | 165900 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 205 | 20240417 | 165800 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 206 | 20240417 | 165700 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 207 | 20240417 | 165600 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 208 | 20240417 | 165500 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 209 | 20240417 | 165400 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 210 | 20240417 | 165300 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 211 | 20240417 | 165200 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 212 | 20240417 | 165100 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 4937 |
| 213 | 20240417 | 165000 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 214 | 20240417 | 164900 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 215 | 20240417 | 164800 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 216 | 20240417 | 164700 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 217 | 20240417 | 164600 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 218 | 20240417 | 164500 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 219 | 20240417 | 164400 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 220 | 20240417 | 164300 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 221 | 20240417 | 164200 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 222 | 20240417 | 164100 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 223 | 20240417 | 164000 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 224 | 20240417 | 163900 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 225 | 20240417 | 163800 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 226 | 20240417 | 163700 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 227 | 20240417 | 163600 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 228 | 20240417 | 163500 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 229 | 20240417 | 163400 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 230 | 20240417 | 163300 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 231 | 20240417 | 163200 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 232 | 20240417 | 163100 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 233 | 20240417 | 163000 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 234 | 20240417 | 162900 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 235 | 20240417 | 162800 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 236 | 20240417 | 162700 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 237 | 20240417 | 162600 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 238 | 20240417 | 162500 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 239 | 20240417 | 162400 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 240 | 20240417 | 162300 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 241 | 20240417 | 162200 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 242 | 20240417 | 162100 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 4937 |
| 243 | 20240417 | 162000 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 244 | 20240417 | 161900 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 245 | 20240417 | 161800 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 246 | 20240417 | 161700 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 247 | 20240417 | 161600 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 248 | 20240417 | 161500 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 249 | 20240417 | 161400 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 250 | 20240417 | 161300 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 251 | 20240417 | 161200 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 252 | 20240417 | 161100 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 253 | 20240417 | 161000 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 254 | 20240417 | 160900 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 255 | 20240417 | 160800 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 256 | 20240417 | 160700 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 257 | 20240417 | 160600 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 258 | 20240417 | 160500 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 259 | 20240417 | 160400 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 260 | 20240417 | 160300 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 261 | 20240417 | 160200 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 262 | 20240417 | 160100 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 263 | 20240417 | 160000 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 264 | 20240417 | 155900 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 265 | 20240417 | 155800 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 266 | 20240417 | 155700 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 267 | 20240417 | 155600 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 268 | 20240417 | 155500 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 269 | 20240417 | 155400 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 270 | 20240417 | 155300 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 271 | 20240417 | 155200 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 272 | 20240417 | 155100 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 4937 |
| 273 | 20240417 | 155000 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 274 | 20240417 | 154900 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 275 | 20240417 | 154800 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 276 | 20240417 | 154700 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 277 | 20240417 | 154600 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 278 | 20240417 | 154500 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 279 | 20240417 | 154400 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 280 | 20240417 | 154300 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 281 | 20240417 | 154200 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 282 | 20240417 | 154100 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 283 | 20240417 | 154000 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 284 | 20240417 | 153900 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 285 | 20240417 | 153800 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 286 | 20240417 | 153700 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 287 | 20240417 | 153600 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 288 | 20240417 | 153500 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 289 | 20240417 | 153400 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 290 | 20240417 | 153300 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 291 | 20240417 | 153200 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 292 | 20240417 | 153100 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 293 | 20240417 | 153000 | 4893612050 | 29600 | 29600 | 29600 | 29600 | 4937 |
| 294 | 20240417 | 152900 | 4747476850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 295 | 20240417 | 152800 | 4747476850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 296 | 20240417 | 152700 | 4747476850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 297 | 20240417 | 152600 | 4747476850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 298 | 20240417 | 152500 | 4747476850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 299 | 20240417 | 152400 | 4747476850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 300 | 20240417 | 152300 | 4747476850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 301 | 20240417 | 152200 | 4747476850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 302 | 20240417 | 152100 | 4747476850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 303 | 20240417 | 152000 | 4747476850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 304 | 20240417 | 151900 | 4747476850 | 29600 | 29550 | 29600 | 29550 | 293 |
| 305 | 20240417 | 151800 | 4738818200 | 29550 | 29550 | 29600 | 29550 | 356 |
| 306 | 20240417 | 151700 | 4728298350 | 29550 | 29600 | 29600 | 29550 | 219 |
| 307 | 20240417 | 151600 | 4721825450 | 29550 | 29600 | 29600 | 29550 | 212 |
| 308 | 20240417 | 151500 | 4715557200 | 29600 | 29550 | 29650 | 29550 | 398 |
| 309 | 20240417 | 151400 | 4703776750 | 29550 | 29550 | 29600 | 29550 | 1139 |
| 310 | 20240417 | 151300 | 4670071050 | 29500 | 29550 | 29600 | 29500 | 2632 |
| 311 | 20240417 | 151200 | 4592373050 | 29550 | 29550 | 29600 | 29550 | 279 |
| 312 | 20240417 | 151100 | 4584122050 | 29550 | 29600 | 29600 | 29550 | 1562 |
| 313 | 20240417 | 151000 | 4537894150 | 29650 | 29600 | 29650 | 29600 | 243 |
| 314 | 20240417 | 150900 | 4530699800 | 29650 | 29650 | 29650 | 29600 | 2210 |
| 315 | 20240417 | 150800 | 4465282500 | 29650 | 29650 | 29650 | 29600 | 101 |
| 316 | 20240417 | 150700 | 4462290500 | 29650 | 29650 | 29650 | 29600 | 372 |
| 317 | 20240417 | 150600 | 4451264250 | 29650 | 29650 | 29650 | 29600 | 307 |
| 318 | 20240417 | 150500 | 4442168900 | 29650 | 29650 | 29650 | 29600 | 294 |
| 319 | 20240417 | 150400 | 4433451850 | 29650 | 29650 | 29650 | 29600 | 120 |
| 320 | 20240417 | 150300 | 4429896100 | 29600 | 29650 | 29650 | 29600 | 272 |
| 321 | 20240417 | 150200 | 4421844000 | 29600 | 29700 | 29700 | 29600 | 1643 |
| 322 | 20240417 | 150100 | 4373128500 | 29700 | 29700 | 29700 | 29700 | 27 |
| 323 | 20240417 | 150000 | 4372326600 | 29700 | 29700 | 29700 | 29650 | 134 |
| 324 | 20240417 | 145900 | 4368350450 | 29700 | 29700 | 29700 | 29650 | 77 |
| 325 | 20240417 | 145800 | 4366063800 | 29700 | 29650 | 29700 | 29650 | 182 |
| 326 | 20240417 | 145700 | 4360660350 | 29700 | 29750 | 29750 | 29650 | 1030 |
| 327 | 20240417 | 145600 | 4330077650 | 29700 | 29700 | 29750 | 29700 | 176 |
| 328 | 20240417 | 145500 | 4324848650 | 29700 | 29750 | 29750 | 29700 | 374 |
| 329 | 20240417 | 145400 | 4313737200 | 29750 | 29700 | 29750 | 29700 | 71 |
| 330 | 20240417 | 145300 | 4311627700 | 29750 | 29750 | 29750 | 29700 | 215 |
| 331 | 20240417 | 145200 | 4305232550 | 29800 | 29750 | 29800 | 29700 | 370 |
| 332 | 20240417 | 145100 | 4294230850 | 29700 | 29750 | 29750 | 29700 | 3471 |
| 333 | 20240417 | 145000 | 4191126600 | 29700 | 29750 | 29750 | 29700 | 240 |
| 334 | 20240417 | 144900 | 4183991750 | 29750 | 29750 | 29750 | 29700 | 173 |
| 335 | 20240417 | 144800 | 4178851050 | 29700 | 29750 | 29750 | 29700 | 407 |
| 336 | 20240417 | 144700 | 4166755900 | 29700 | 29750 | 29750 | 29700 | 95 |
| 337 | 20240417 | 144600 | 4163933100 | 29750 | 29700 | 29750 | 29700 | 156 |
| 338 | 20240417 | 144500 | 4159297000 | 29750 | 29750 | 29750 | 29700 | 490 |
| 339 | 20240417 | 144400 | 4144721850 | 29750 | 29800 | 29800 | 29750 | 423 |
| 340 | 20240417 | 144300 | 4132132850 | 29750 | 29800 | 29800 | 29750 | 64 |
| 341 | 20240417 | 144200 | 4130228050 | 29800 | 29800 | 29850 | 29750 | 353 |
| 342 | 20240417 | 144100 | 4119707900 | 29800 | 29800 | 29850 | 29800 | 1071 |
| 343 | 20240417 | 144000 | 4087789450 | 29800 | 29800 | 29850 | 29800 | 79 |
| 344 | 20240417 | 143900 | 4085432650 | 29800 | 29850 | 29850 | 29800 | 49 |
| 345 | 20240417 | 143800 | 4083971250 | 29800 | 29850 | 29850 | 29800 | 171 |
| 346 | 20240417 | 143700 | 4078873600 | 29800 | 29850 | 29850 | 29800 | 105 |
| 347 | 20240417 | 143600 | 4075742300 | 29850 | 29850 | 29850 | 29800 | 67 |
| 348 | 20240417 | 143500 | 4073742450 | 29800 | 29850 | 29850 | 29800 | 86 |
| 349 | 20240417 | 143400 | 4071175650 | 29800 | 29850 | 29850 | 29800 | 154 |
| 350 | 20240417 | 143300 | 4066579000 | 29800 | 29850 | 29900 | 29800 | 163 |
| 351 | 20240417 | 143200 | 4061711700 | 29850 | 29850 | 29900 | 29850 | 155 |
| 352 | 20240417 | 143100 | 4057083050 | 29900 | 29900 | 29900 | 29850 | 118 |
| 353 | 20240417 | 143000 | 4053558250 | 29900 | 29850 | 29900 | 29850 | 1084 |
| 354 | 20240417 | 142900 | 4021199000 | 29900 | 29850 | 29900 | 29850 | 458 |
| 355 | 20240417 | 142800 | 4007524700 | 29900 | 29850 | 29900 | 29850 | 43 |
| 356 | 20240417 | 142700 | 4006239300 | 29900 | 29900 | 29900 | 29850 | 47 |
| 357 | 20240417 | 142600 | 4004834800 | 29900 | 29850 | 29900 | 29850 | 661 |
| 358 | 20240417 | 142500 | 3985102150 | 29900 | 29850 | 29900 | 29850 | 155 |
| 359 | 20240417 | 142400 | 3980468150 | 29850 | 29900 | 29900 | 29850 | 669 |
| 360 | 20240417 | 142300 | 3960465100 | 29900 | 29900 | 29950 | 29900 | 1678 |
| 361 | 20240417 | 142200 | 3910292100 | 29950 | 29900 | 29950 | 29900 | 88 |
| 362 | 20240417 | 142100 | 3907659050 | 29900 | 29900 | 29950 | 29900 | 102 |
| 363 | 20240417 | 142000 | 3904607150 | 29950 | 29950 | 29950 | 29900 | 94 |
| 364 | 20240417 | 141900 | 3901794600 | 29950 | 29950 | 29950 | 29900 | 596 |
| 365 | 20240417 | 141800 | 3883970650 | 29950 | 29950 | 29950 | 29900 | 60 |
| 366 | 20240417 | 141700 | 3882174100 | 29900 | 29900 | 29950 | 29900 | 93 |
| 367 | 20240417 | 141600 | 3879389300 | 29950 | 29950 | 29950 | 29900 | 567 |
| 368 | 20240417 | 141500 | 3862434000 | 29950 | 29950 | 29950 | 29900 | 134 |
| 369 | 20240417 | 141400 | 3858425550 | 29900 | 29950 | 29950 | 29900 | 173 |
| 370 | 20240417 | 141300 | 3853250500 | 29950 | 29900 | 29950 | 29900 | 67 |
| 371 | 20240417 | 141200 | 3851245350 | 29900 | 29950 | 29950 | 29900 | 546 |
| 372 | 20240417 | 141100 | 3834918900 | 29950 | 29950 | 29950 | 29900 | 177 |
| 373 | 20240417 | 141000 | 3829618200 | 29900 | 29950 | 29950 | 29900 | 62 |
| 374 | 20240417 | 140900 | 3827761450 | 29900 | 29950 | 29950 | 29900 | 566 |
| 375 | 20240417 | 140800 | 3810836050 | 29950 | 29950 | 29950 | 29900 | 93 |
| 376 | 20240417 | 140700 | 3808053200 | 29900 | 29900 | 29950 | 29900 | 157 |
| 377 | 20240417 | 140600 | 3803356950 | 29950 | 29950 | 30000 | 29950 | 1827 |
| 378 | 20240417 | 140500 | 3748636500 | 30000 | 30000 | 30000 | 30000 | 22 |
| 379 | 20240417 | 140400 | 3747976500 | 29950 | 29950 | 30000 | 29950 | 6 |
| 380 | 20240417 | 140300 | 3747796750 | 30000 | 30000 | 30000 | 29950 | 78 |
| 381 | 20240417 | 140200 | 3745456850 | 30000 | 30000 | 30000 | 29950 | 573 |
| 382 | 20240417 | 140100 | 3728293150 | 30000 | 30000 | 30000 | 29950 | 37 |
| 383 | 20240417 | 140000 | 3727183650 | 29950 | 30000 | 30000 | 29950 | 13 |
| 384 | 20240417 | 135900 | 3726794000 | 30000 | 30000 | 30000 | 29950 | 548 |
| 385 | 20240417 | 135800 | 3710380200 | 30000 | 29950 | 30000 | 29950 | 630 |
| 386 | 20240417 | 135700 | 3691480850 | 30000 | 30000 | 30000 | 29950 | 26 |
| 387 | 20240417 | 135600 | 3690701050 | 29950 | 29900 | 29950 | 29900 | 360 |
| 388 | 20240417 | 135500 | 3679919100 | 29900 | 29950 | 29950 | 29900 | 789 |
| 389 | 20240417 | 135400 | 3656314800 | 29950 | 29950 | 29950 | 29950 | 23 |
| 390 | 20240417 | 135300 | 3655625950 | 29950 | 29900 | 29950 | 29900 | 326 |
| 391 | 20240417 | 135200 | 3645862650 | 29950 | 29950 | 29950 | 29900 | 550 |
| 392 | 20240417 | 135100 | 3629416450 | 29900 | 29900 | 29950 | 29900 | 83 |
| 393 | 20240417 | 135000 | 3626933150 | 29900 | 29950 | 29950 | 29900 | 77 |
| 394 | 20240417 | 134900 | 3624629600 | 29950 | 29900 | 29950 | 29900 | 52 |
| 395 | 20240417 | 134800 | 3623072250 | 29950 | 29950 | 29950 | 29850 | 549 |
| 396 | 20240417 | 134700 | 3606656100 | 29900 | 29950 | 29950 | 29900 | 67 |
| 397 | 20240417 | 134600 | 3604650200 | 29950 | 29900 | 29950 | 29900 | 431 |
| 398 | 20240417 | 134500 | 3591758950 | 29900 | 29900 | 29900 | 29850 | 187 |
| 399 | 20240417 | 134400 | 3586167700 | 29950 | 29950 | 29950 | 29900 | 46 |
| 400 | 20240417 | 134300 | 3584790200 | 29900 | 29900 | 29950 | 29900 | 1090 |
| 401 | 20240417 | 134200 | 3552153800 | 29900 | 29900 | 29900 | 29850 | 388 |
| 402 | 20240417 | 134100 | 3540552650 | 29900 | 29900 | 29950 | 29900 | 13 |
| 403 | 20240417 | 134000 | 3540163400 | 29950 | 29900 | 29950 | 29900 | 33 |
| 404 | 20240417 | 133900 | 3539175300 | 29900 | 29900 | 29900 | 29850 | 477 |
| 405 | 20240417 | 133800 | 3524913200 | 29900 | 29850 | 29950 | 29850 | 93 |
| 406 | 20240417 | 133700 | 3522131600 | 29950 | 29900 | 29950 | 29900 | 483 |
| 407 | 20240417 | 133600 | 3507685600 | 29950 | 29950 | 29950 | 29900 | 245 |
| 408 | 20240417 | 133500 | 3500358900 | 29900 | 29950 | 29950 | 29900 | 226 |
| 409 | 20240417 | 133400 | 3493590300 | 29950 | 29950 | 30000 | 29950 | 41 |
| 410 | 20240417 | 133300 | 3492361300 | 30000 | 29950 | 30000 | 29950 | 29 |
| 411 | 20240417 | 133200 | 3491491500 | 29950 | 29950 | 29950 | 29900 | 140 |
| 412 | 20240417 | 133100 | 3487299150 | 29900 | 29900 | 29950 | 29900 | 1202 |
| 413 | 20240417 | 133000 | 3451328300 | 29900 | 29950 | 29950 | 29900 | 24 |
| 414 | 20240417 | 132900 | 3450609650 | 29900 | 29900 | 29950 | 29900 | 124 |
| 415 | 20240417 | 132800 | 3446902000 | 29900 | 29900 | 29950 | 29900 | 409 |
| 416 | 20240417 | 132700 | 3434672750 | 29900 | 29900 | 29950 | 29900 | 34 |
| 417 | 20240417 | 132600 | 3433655650 | 29900 | 29900 | 29900 | 29850 | 208 |
| 418 | 20240417 | 132500 | 3427436650 | 29900 | 29850 | 29900 | 29850 | 99 |
| 419 | 20240417 | 132400 | 3424476800 | 29850 | 29900 | 29900 | 29850 | 715 |
| 420 | 20240417 | 132300 | 3403124500 | 29900 | 29950 | 29950 | 29900 | 36 |
| 421 | 20240417 | 132200 | 3402047050 | 29850 | 29900 | 29950 | 29850 | 307 |
| 422 | 20240417 | 132100 | 3392874700 | 29900 | 29900 | 29950 | 29900 | 543 |
| 423 | 20240417 | 132000 | 3376638650 | 29950 | 29900 | 29950 | 29900 | 400 |
| 424 | 20240417 | 131900 | 3364677450 | 29900 | 29900 | 29900 | 29850 | 272 |
| 425 | 20240417 | 131800 | 3356544850 | 29850 | 29850 | 29900 | 29850 | 1131 |
| 426 | 20240417 | 131700 | 3322773100 | 29900 | 29850 | 29900 | 29850 | 24 |
| 427 | 20240417 | 131600 | 3322055600 | 29850 | 29900 | 29900 | 29850 | 37 |
| 428 | 20240417 | 131500 | 3320949500 | 29850 | 29900 | 29900 | 29850 | 56 |
| 429 | 20240417 | 131400 | 3319275300 | 29850 | 29800 | 29850 | 29800 | 1103 |
| 430 | 20240417 | 131300 | 3286350800 | 29850 | 29750 | 29850 | 29750 | 187 |
| 431 | 20240417 | 131200 | 3280777800 | 29800 | 29750 | 29800 | 29750 | 50 |
| 432 | 20240417 | 131100 | 3279289250 | 29750 | 29800 | 29800 | 29750 | 605 |
| 433 | 20240417 | 131000 | 3261289450 | 29750 | 29800 | 29800 | 29750 | 70 |
| 434 | 20240417 | 130900 | 3259204950 | 29800 | 29800 | 29800 | 29750 | 29 |
| 435 | 20240417 | 130800 | 3258340900 | 29750 | 29800 | 29800 | 29750 | 25 |
| 436 | 20240417 | 130700 | 3257596100 | 29750 | 29800 | 29800 | 29750 | 627 |
| 437 | 20240417 | 130600 | 3238938800 | 29800 | 29800 | 29800 | 29800 | 99 |
| 438 | 20240417 | 130500 | 3235988600 | 29750 | 29750 | 29800 | 29750 | 45 |
| 439 | 20240417 | 130400 | 3234648100 | 29750 | 29800 | 29800 | 29750 | 395 |
| 440 | 20240417 | 130300 | 3222877150 | 29800 | 29800 | 29800 | 29800 | 68 |
| 441 | 20240417 | 130200 | 3220850750 | 29750 | 29800 | 29800 | 29750 | 14 |
| 442 | 20240417 | 130100 | 3220434000 | 29800 | 29800 | 29800 | 29800 | 23 |
| 443 | 20240417 | 130000 | 3219748600 | 29800 | 29800 | 29800 | 29750 | 768 |
| 444 | 20240417 | 125900 | 3196888450 | 29750 | 29800 | 29800 | 29750 | 31 |
| 445 | 20240417 | 125800 | 3195965150 | 29750 | 29750 | 29750 | 29750 | 105 |
| 446 | 20240417 | 125700 | 3192841400 | 29750 | 29800 | 29800 | 29750 | 1143 |
| 447 | 20240417 | 125600 | 3158806400 | 29800 | 29800 | 29800 | 29800 | 706 |
| 448 | 20240417 | 125500 | 3137767600 | 29750 | 29700 | 29750 | 29700 | 94 |
| 449 | 20240417 | 125400 | 3134971450 | 29750 | 29800 | 29800 | 29700 | 738 |
| 450 | 20240417 | 125300 | 3113028750 | 29800 | 29750 | 29800 | 29750 | 24 |
| 451 | 20240417 | 125200 | 3112313700 | 29800 | 29750 | 29800 | 29750 | 507 |
| 452 | 20240417 | 125100 | 3097210750 | 29750 | 29750 | 29750 | 29750 | 5 |
| 453 | 20240417 | 125000 | 3097062000 | 29750 | 29750 | 29800 | 29750 | 550 |
| 454 | 20240417 | 124900 | 3080698400 | 29750 | 29750 | 29800 | 29700 | 35 |
| 455 | 20240417 | 124800 | 3079655900 | 29750 | 29750 | 29750 | 29700 | 124 |
| 456 | 20240417 | 124700 | 3075967200 | 29750 | 29750 | 29750 | 29700 | 489 |
| 457 | 20240417 | 124600 | 3061419550 | 29800 | 29750 | 29800 | 29750 | 29 |
| 458 | 20240417 | 124500 | 3060555450 | 29800 | 29800 | 29800 | 29800 | 26 |
| 459 | 20240417 | 124400 | 3059780650 | 29800 | 29750 | 29800 | 29750 | 35 |
| 460 | 20240417 | 124300 | 3058738050 | 29750 | 29750 | 29750 | 29700 | 619 |
| 461 | 20240417 | 124200 | 3040349000 | 29750 | 29750 | 29750 | 29700 | 336 |
| 462 | 20240417 | 124100 | 3030353750 | 29750 | 29750 | 29750 | 29700 | 2082 |
| 463 | 20240417 | 124000 | 2968432750 | 29750 | 29850 | 29850 | 29750 | 267 |
| 464 | 20240417 | 123900 | 2960476200 | 29800 | 29800 | 29800 | 29800 | 3 |
| 465 | 20240417 | 123800 | 2960386800 | 29850 | 29850 | 29850 | 29800 | 100 |
| 466 | 20240417 | 123700 | 2957404300 | 29800 | 29800 | 29850 | 29800 | 418 |
| 467 | 20240417 | 123600 | 2944946800 | 29800 | 29800 | 29800 | 29750 | 683 |
| 468 | 20240417 | 123500 | 2924619600 | 29800 | 29750 | 29800 | 29750 | 54 |
| 469 | 20240417 | 123400 | 2923012850 | 29750 | 29800 | 29800 | 29750 | 37 |
| 470 | 20240417 | 123300 | 2921910600 | 29800 | 29800 | 29850 | 29800 | 383 |
| 471 | 20240417 | 123200 | 2910496050 | 29850 | 29850 | 29850 | 29800 | 31 |
| 472 | 20240417 | 123100 | 2909570750 | 29800 | 29800 | 29800 | 29800 | 0 |
| 473 | 20240417 | 123000 | 2909570750 | 29800 | 29800 | 29850 | 29800 | 571 |
| 474 | 20240417 | 122900 | 2892553800 | 29800 | 29850 | 29850 | 29800 | 23 |
| 475 | 20240417 | 122800 | 2891867300 | 29850 | 29850 | 29850 | 29850 | 103 |
| 476 | 20240417 | 122700 | 2888792750 | 29850 | 29800 | 29850 | 29800 | 29 |
| 477 | 20240417 | 122600 | 2887927400 | 29850 | 29850 | 29900 | 29850 | 278 |
| 478 | 20240417 | 122500 | 2879628000 | 29850 | 29850 | 29850 | 29800 | 184 |
| 479 | 20240417 | 122400 | 2874135800 | 29800 | 29800 | 29800 | 29800 | 9 |
| 480 | 20240417 | 122300 | 2873867600 | 29850 | 29850 | 29850 | 29800 | 551 |
| 481 | 20240417 | 122200 | 2857446500 | 29850 | 29850 | 29850 | 29800 | 39 |
| 482 | 20240417 | 122100 | 2856282550 | 29850 | 29850 | 29850 | 29850 | 95 |
| 483 | 20240417 | 122000 | 2853446800 | 29800 | 29800 | 29800 | 29800 | 6 |
| 484 | 20240417 | 121900 | 2853268000 | 29850 | 29850 | 29850 | 29850 | 323 |
| 485 | 20240417 | 121800 | 2843626450 | 29850 | 29850 | 29950 | 29850 | 43 |
| 486 | 20240417 | 121700 | 2842340600 | 29950 | 29850 | 29950 | 29850 | 27 |
| 487 | 20240417 | 121600 | 2841533400 | 29850 | 29900 | 29900 | 29850 | 620 |
| 488 | 20240417 | 121500 | 2823021750 | 29900 | 29900 | 29950 | 29850 | 118 |
| 489 | 20240417 | 121400 | 2819492500 | 29900 | 29950 | 29950 | 29900 | 232 |
| 490 | 20240417 | 121300 | 2812554600 | 29900 | 29900 | 29950 | 29900 | 1492 |
| 491 | 20240417 | 121200 | 2767939650 | 29850 | 29900 | 29900 | 29850 | 759 |
| 492 | 20240417 | 121100 | 2745271750 | 29900 | 29850 | 29900 | 29850 | 27 |
| 493 | 20240417 | 121000 | 2744464700 | 29850 | 29850 | 29900 | 29850 | 27 |
| 494 | 20240417 | 120900 | 2743657650 | 29900 | 29900 | 29900 | 29850 | 555 |
| 495 | 20240417 | 120800 | 2727089450 | 29850 | 29850 | 29850 | 29850 | 1 |
| 496 | 20240417 | 120700 | 2727059600 | 29900 | 29800 | 29900 | 29800 | 422 |
| 497 | 20240417 | 120600 | 2714461950 | 29800 | 29850 | 29850 | 29800 | 130 |
| 498 | 20240417 | 120500 | 2710581650 | 29900 | 29900 | 29900 | 29900 | 42 |
| 499 | 20240417 | 120400 | 2709325850 | 29850 | 29850 | 29850 | 29850 | 3 |
| 500 | 20240417 | 120300 | 2709236300 | 29800 | 29750 | 29800 | 29750 | 447 |
| 501 | 20240417 | 120200 | 2695915900 | 29800 | 29800 | 29900 | 29800 | 114 |
| 502 | 20240417 | 120100 | 2692516850 | 29800 | 29800 | 29800 | 29800 | 253 |
| 503 | 20240417 | 120000 | 2684977450 | 29800 | 29800 | 29800 | 29750 | 199 |
| 504 | 20240417 | 115900 | 2679053800 | 29800 | 29800 | 29800 | 29750 | 207 |
| 505 | 20240417 | 115800 | 2672885400 | 29850 | 29850 | 29850 | 29850 | 23 |
| 506 | 20240417 | 115700 | 2672198850 | 29800 | 29800 | 29800 | 29800 | 6 |
| 507 | 20240417 | 115600 | 2672020050 | 29850 | 29800 | 29850 | 29800 | 164 |
| 508 | 20240417 | 115500 | 2667125000 | 29800 | 29800 | 29850 | 29750 | 819 |
| 509 | 20240417 | 115400 | 2642740900 | 29800 | 29800 | 29800 | 29800 | 377 |
| 510 | 20240417 | 115300 | 2631506300 | 29800 | 29750 | 29800 | 29750 | 35 |
| 511 | 20240417 | 115200 | 2630464750 | 29750 | 29800 | 29800 | 29750 | 633 |
| 512 | 20240417 | 115100 | 2611627750 | 29800 | 29800 | 29800 | 29800 | 27 |
| 513 | 20240417 | 115000 | 2610823150 | 29750 | 29800 | 29800 | 29750 | 81 |
| 514 | 20240417 | 114900 | 2608409600 | 29750 | 29750 | 29750 | 29750 | 5 |
| 515 | 20240417 | 114800 | 2608260850 | 29800 | 29900 | 29900 | 29800 | 49 |
| 516 | 20240417 | 114700 | 2606798100 | 29900 | 29850 | 29900 | 29850 | 25 |
| 517 | 20240417 | 114600 | 2606050650 | 29750 | 29900 | 29900 | 29750 | 486 |
| 518 | 20240417 | 114500 | 2591565550 | 29800 | 29800 | 29900 | 29800 | 668 |
| 519 | 20240417 | 114400 | 2571647800 | 29900 | 29850 | 29900 | 29850 | 55 |
| 520 | 20240417 | 114300 | 2570004950 | 29900 | 29800 | 29900 | 29800 | 26 |
| 521 | 20240417 | 114200 | 2569228000 | 29800 | 29900 | 29900 | 29800 | 571 |
| 522 | 20240417 | 114100 | 2552183750 | 29850 | 29900 | 29900 | 29850 | 14 |
| 523 | 20240417 | 114000 | 2551765200 | 29900 | 29900 | 29900 | 29850 | 137 |
| 524 | 20240417 | 113900 | 2547669650 | 29900 | 29850 | 29900 | 29850 | 153 |
| 525 | 20240417 | 113800 | 2543095350 | 29900 | 29900 | 29950 | 29900 | 197 |
| 526 | 20240417 | 113700 | 2537203650 | 29900 | 29850 | 29950 | 29850 | 96 |
| 527 | 20240417 | 113600 | 2534332450 | 29900 | 29850 | 29900 | 29850 | 300 |
| 528 | 20240417 | 113500 | 2525376900 | 29850 | 29850 | 29850 | 29800 | 256 |
| 529 | 20240417 | 113400 | 2517735550 | 29850 | 29900 | 29950 | 29850 | 578 |
| 530 | 20240417 | 113300 | 2500452950 | 29900 | 29900 | 29900 | 29900 | 124 |
| 531 | 20240417 | 113200 | 2496745350 | 29900 | 29750 | 29900 | 29750 | 503 |
| 532 | 20240417 | 113100 | 2481742950 | 29750 | 29800 | 29850 | 29750 | 394 |
| 533 | 20240417 | 113000 | 2470000600 | 29800 | 29750 | 29800 | 29700 | 1113 |
| 534 | 20240417 | 112900 | 2436884500 | 29750 | 29700 | 29750 | 29700 | 301 |
| 535 | 20240417 | 112800 | 2427934200 | 29700 | 29750 | 29750 | 29700 | 996 |
| 536 | 20240417 | 112700 | 2398351350 | 29750 | 29750 | 29750 | 29700 | 31 |
| 537 | 20240417 | 112600 | 2397429250 | 29700 | 29700 | 29750 | 29700 | 89 |
| 538 | 20240417 | 112500 | 2394785900 | 29750 | 29700 | 29750 | 29700 | 42 |
| 539 | 20240417 | 112400 | 2393536700 | 29750 | 29800 | 29800 | 29750 | 144 |
| 540 | 20240417 | 112300 | 2389251300 | 29800 | 29800 | 29850 | 29700 | 228 |
| 541 | 20240417 | 112200 | 2382459700 | 29750 | 29750 | 29750 | 29750 | 72 |
| 542 | 20240417 | 112100 | 2380317700 | 29750 | 29750 | 29750 | 29700 | 818 |
| 543 | 20240417 | 112000 | 2356013600 | 29750 | 29750 | 29900 | 29750 | 126 |
| 544 | 20240417 | 111900 | 2352261050 | 29750 | 29750 | 29750 | 29750 | 224 |
| 545 | 20240417 | 111800 | 2345597050 | 29750 | 29900 | 29900 | 29700 | 582 |
| 546 | 20240417 | 111700 | 2328283200 | 29900 | 29800 | 29900 | 29800 | 37 |
| 547 | 20240417 | 111600 | 2327178350 | 29800 | 29850 | 29900 | 29750 | 70 |
| 548 | 20240417 | 111500 | 2325091000 | 29850 | 29850 | 29850 | 29850 | 75 |
| 549 | 20240417 | 111400 | 2322852250 | 29800 | 29800 | 29800 | 29750 | 598 |
| 550 | 20240417 | 111300 | 2305059050 | 29800 | 29800 | 29900 | 29750 | 372 |
| 551 | 20240417 | 111200 | 2293978000 | 29800 | 29850 | 29900 | 29800 | 559 |
| 552 | 20240417 | 111100 | 2277315100 | 29800 | 29800 | 29950 | 29750 | 840 |
| 553 | 20240417 | 111000 | 2252302300 | 29800 | 29850 | 29950 | 29800 | 1079 |
| 554 | 20240417 | 110900 | 2220136400 | 29950 | 29750 | 29950 | 29750 | 126 |
| 555 | 20240417 | 110800 | 2216378200 | 29800 | 29750 | 29900 | 29750 | 516 |
| 556 | 20240417 | 110700 | 2200986200 | 29750 | 29800 | 29800 | 29750 | 434 |
| 557 | 20240417 | 110600 | 2188074600 | 29900 | 29800 | 29900 | 29750 | 235 |
| 558 | 20240417 | 110500 | 2181074900 | 29800 | 29850 | 29900 | 29800 | 144 |
| 559 | 20240417 | 110400 | 2176775800 | 29850 | 29800 | 29900 | 29800 | 584 |
| 560 | 20240417 | 110300 | 2159369900 | 29850 | 29800 | 29850 | 29800 | 235 |
| 561 | 20240417 | 110200 | 2152360200 | 29750 | 29750 | 29800 | 29750 | 71 |
| 562 | 20240417 | 110100 | 2150246850 | 29800 | 29800 | 29800 | 29800 | 507 |
| 563 | 20240417 | 110000 | 2135138250 | 29800 | 29750 | 29850 | 29750 | 219 |
| 564 | 20240417 | 105900 | 2128611050 | 29800 | 29800 | 29800 | 29750 | 13 |
| 565 | 20240417 | 105800 | 2128223700 | 29800 | 29800 | 29800 | 29700 | 56 |
| 566 | 20240417 | 105700 | 2126557900 | 29750 | 29800 | 29800 | 29700 | 556 |
| 567 | 20240417 | 105600 | 2110015800 | 29800 | 29800 | 29800 | 29800 | 24 |
| 568 | 20240417 | 105500 | 2109300600 | 29750 | 29800 | 29800 | 29750 | 5 |
| 569 | 20240417 | 105400 | 2109151800 | 29800 | 29750 | 29800 | 29750 | 582 |
| 570 | 20240417 | 105300 | 2091835100 | 29750 | 29700 | 29800 | 29700 | 136 |
| 571 | 20240417 | 105200 | 2087793000 | 29700 | 29700 | 29800 | 29700 | 1025 |
| 572 | 20240417 | 105100 | 2057348150 | 29750 | 29700 | 29750 | 29700 | 146 |
| 573 | 20240417 | 105000 | 2053005350 | 29700 | 29650 | 29750 | 29650 | 586 |
| 574 | 20240417 | 104900 | 2035600650 | 29600 | 29600 | 29700 | 29600 | 143 |
| 575 | 20240417 | 104800 | 2031366050 | 29600 | 29650 | 29700 | 29600 | 1081 |
| 576 | 20240417 | 104700 | 1999317750 | 29600 | 29550 | 29600 | 29550 | 806 |
| 577 | 20240417 | 104600 | 1975486650 | 29550 | 29550 | 29600 | 29550 | 74 |
| 578 | 20240417 | 104500 | 1973298850 | 29550 | 29550 | 29550 | 29550 | 215 |
| 579 | 20240417 | 104400 | 1966945600 | 29550 | 29550 | 29550 | 29550 | 160 |
| 580 | 20240417 | 104300 | 1962217600 | 29550 | 29650 | 29650 | 29550 | 2127 |
| 581 | 20240417 | 104200 | 1899261250 | 29650 | 29600 | 29650 | 29600 | 29 |
| 582 | 20240417 | 104100 | 1898401750 | 29600 | 29650 | 29650 | 29600 | 65 |
| 583 | 20240417 | 104000 | 1896474650 | 29650 | 29650 | 29650 | 29600 | 194 |
| 584 | 20240417 | 103900 | 1890722600 | 29700 | 29700 | 29700 | 29650 | 226 |
| 585 | 20240417 | 103800 | 1884020550 | 29700 | 29650 | 29700 | 29650 | 35 |
| 586 | 20240417 | 103700 | 1882981600 | 29650 | 29650 | 29650 | 29600 | 574 |
| 587 | 20240417 | 103600 | 1865962550 | 29650 | 29650 | 29650 | 29650 | 108 |
| 588 | 20240417 | 103500 | 1862760350 | 29700 | 29650 | 29700 | 29650 | 177 |
| 589 | 20240417 | 103400 | 1857510950 | 29650 | 29700 | 29700 | 29600 | 1522 |
| 590 | 20240417 | 103300 | 1812382250 | 29750 | 29800 | 29800 | 29750 | 614 |
| 591 | 20240417 | 103200 | 1794114550 | 29800 | 29700 | 29800 | 29700 | 128 |
| 592 | 20240417 | 103100 | 1790303150 | 29750 | 29700 | 29750 | 29700 | 708 |
| 593 | 20240417 | 103000 | 1769263150 | 29750 | 29750 | 29750 | 29700 | 261 |
| 594 | 20240417 | 102900 | 1761498500 | 29750 | 29700 | 29800 | 29700 | 78 |
| 595 | 20240417 | 102800 | 1759177700 | 29750 | 29750 | 29800 | 29750 | 725 |
| 596 | 20240417 | 102700 | 1737603050 | 29750 | 29750 | 29800 | 29750 | 116 |
| 597 | 20240417 | 102600 | 1734147300 | 29750 | 29800 | 29850 | 29750 | 596 |
| 598 | 20240417 | 102500 | 1716384150 | 29800 | 29750 | 29800 | 29750 | 218 |
| 599 | 20240417 | 102400 | 1709889750 | 29750 | 29800 | 29800 | 29750 | 308 |
| 600 | 20240417 | 102300 | 1700726600 | 29750 | 29750 | 29750 | 29750 | 1025 |
| 601 | 20240417 | 102200 | 1670232850 | 29700 | 29750 | 29750 | 29700 | 426 |
| 602 | 20240417 | 102100 | 1657560400 | 29750 | 29700 | 29750 | 29650 | 899 |
| 603 | 20240417 | 102000 | 1630853600 | 29700 | 29550 | 29750 | 29550 | 335 |
| 604 | 20240417 | 101900 | 1620898200 | 29550 | 29700 | 29700 | 29550 | 531 |
| 605 | 20240417 | 101800 | 1605206700 | 29700 | 29700 | 29700 | 29700 | 96 |
| 606 | 20240417 | 101700 | 1602355500 | 29700 | 29550 | 29700 | 29550 | 319 |
| 607 | 20240417 | 101600 | 1592882300 | 29750 | 29650 | 29750 | 29600 | 1108 |
| 608 | 20240417 | 101500 | 1560019800 | 29550 | 29600 | 29750 | 29550 | 631 |
| 609 | 20240417 | 101400 | 1541271450 | 29500 | 29600 | 29600 | 29500 | 2602 |
| 610 | 20240417 | 101300 | 1464453450 | 29600 | 29700 | 29700 | 29600 | 557 |
| 611 | 20240417 | 101200 | 1447942700 | 29650 | 29750 | 29750 | 29650 | 5 |
| 612 | 20240417 | 101100 | 1447794350 | 29750 | 29600 | 29750 | 29600 | 3911 |
| 613 | 20240417 | 101000 | 1332012650 | 29800 | 29650 | 29800 | 29600 | 276 |
| 614 | 20240417 | 100900 | 1323828700 | 29650 | 29700 | 29700 | 29650 | 2915 |
| 615 | 20240417 | 100800 | 1237369800 | 29700 | 29800 | 29850 | 29700 | 1345 |
| 616 | 20240417 | 100700 | 1197362300 | 29800 | 29800 | 29850 | 29800 | 470 |
| 617 | 20240417 | 100600 | 1183356000 | 29800 | 29950 | 29950 | 29800 | 760 |
| 618 | 20240417 | 100500 | 1160696300 | 29950 | 29900 | 29950 | 29850 | 1822 |
| 619 | 20240417 | 100400 | 1106266400 | 29950 | 29900 | 29950 | 29900 | 36 |
| 620 | 20240417 | 100300 | 1105189250 | 29900 | 29950 | 30000 | 29900 | 759 |
| 621 | 20240417 | 100200 | 1082456550 | 30000 | 30100 | 30100 | 30000 | 577 |
| 622 | 20240417 | 100100 | 1065145700 | 30100 | 30100 | 30100 | 30000 | 396 |
| 623 | 20240417 | 100000 | 1053246400 | 30100 | 30050 | 30100 | 30050 | 527 |
| 624 | 20240417 | 095900 | 1037409800 | 30100 | 30100 | 30100 | 30000 | 531 |
| 625 | 20240417 | 095800 | 1021479100 | 30000 | 30050 | 30100 | 30000 | 153 |
| 626 | 20240417 | 095700 | 1016885100 | 30050 | 30100 | 30100 | 30050 | 613 |
| 627 | 20240417 | 095600 | 998448650 | 30100 | 30050 | 30100 | 30050 | 118 |
| 628 | 20240417 | 095500 | 994899600 | 30050 | 30100 | 30150 | 30050 | 1557 |
| 629 | 20240417 | 095400 | 948030450 | 30100 | 30050 | 30100 | 30050 | 352 |
| 630 | 20240417 | 095300 | 937436300 | 30050 | 30100 | 30100 | 30050 | 557 |
| 631 | 20240417 | 095200 | 920673850 | 30100 | 30050 | 30100 | 30050 | 1439 |
| 632 | 20240417 | 095100 | 877410550 | 30000 | 30000 | 30050 | 30000 | 2229 |
| 633 | 20240417 | 095000 | 810540050 | 29950 | 30000 | 30000 | 29950 | 697 |
| 634 | 20240417 | 094900 | 789630800 | 29950 | 30000 | 30000 | 29950 | 277 |
| 635 | 20240417 | 094800 | 781325800 | 30000 | 29950 | 30000 | 29950 | 1075 |
| 636 | 20240417 | 094700 | 749128100 | 29900 | 29850 | 29900 | 29850 | 52 |
| 637 | 20240417 | 094600 | 747573350 | 29900 | 29850 | 29900 | 29850 | 43 |
| 638 | 20240417 | 094500 | 746289200 | 29900 | 29900 | 29900 | 29850 | 339 |
| 639 | 20240417 | 094400 | 736163800 | 29850 | 29900 | 29950 | 29850 | 78 |
| 640 | 20240417 | 094300 | 733830200 | 29900 | 29900 | 29950 | 29850 | 708 |
| 641 | 20240417 | 094200 | 712673200 | 29900 | 29850 | 29900 | 29850 | 464 |
| 642 | 20240417 | 094100 | 698800450 | 29850 | 29850 | 29900 | 29800 | 424 |
| 643 | 20240417 | 094000 | 686141950 | 29900 | 29800 | 29900 | 29800 | 206 |
| 644 | 20240417 | 093900 | 679983600 | 29850 | 29800 | 29850 | 29800 | 174 |
| 645 | 20240417 | 093800 | 674797200 | 29850 | 29850 | 29850 | 29850 | 370 |
| 646 | 20240417 | 093700 | 663752700 | 29850 | 29800 | 29850 | 29800 | 283 |
| 647 | 20240417 | 093600 | 655305300 | 29800 | 29800 | 29800 | 29750 | 1179 |
| 648 | 20240417 | 093500 | 620171200 | 29800 | 29800 | 29850 | 29800 | 266 |
| 649 | 20240417 | 093400 | 612241150 | 29850 | 29850 | 29850 | 29800 | 1024 |
| 650 | 20240417 | 093300 | 581675000 | 29850 | 29900 | 29900 | 29850 | 472 |
| 651 | 20240417 | 093200 | 567585750 | 29900 | 29850 | 29900 | 29850 | 19 |
| 652 | 20240417 | 093100 | 567018200 | 29900 | 29950 | 29950 | 29900 | 1349 |
| 653 | 20240417 | 093000 | 526680000 | 29950 | 29950 | 29950 | 29900 | 900 |
| 654 | 20240417 | 092900 | 499725050 | 29950 | 29900 | 29950 | 29900 | 74 |
| 655 | 20240417 | 092800 | 497509250 | 29900 | 29950 | 29950 | 29900 | 221 |
| 656 | 20240417 | 092700 | 490900350 | 29950 | 29900 | 29950 | 29900 | 96 |
| 657 | 20240417 | 092600 | 488029900 | 29900 | 29900 | 29900 | 29850 | 645 |
| 658 | 20240417 | 092500 | 468746900 | 29900 | 29850 | 29900 | 29850 | 610 |
| 659 | 20240417 | 092400 | 450508600 | 29800 | 29800 | 29850 | 29800 | 50 |
| 660 | 20240417 | 092300 | 449016300 | 29850 | 29900 | 29900 | 29850 | 359 |
| 661 | 20240417 | 092200 | 438297950 | 29900 | 29850 | 29900 | 29800 | 45 |
| 662 | 20240417 | 092100 | 436953650 | 29850 | 29800 | 29850 | 29800 | 502 |
| 663 | 20240417 | 092000 | 421975050 | 29850 | 29850 | 29850 | 29850 | 211 |
| 664 | 20240417 | 091900 | 415676700 | 29850 | 29850 | 29900 | 29850 | 243 |
| 665 | 20240417 | 091800 | 408422950 | 29850 | 29900 | 29900 | 29850 | 159 |
| 666 | 20240417 | 091700 | 403676700 | 29900 | 29850 | 29900 | 29850 | 627 |
| 667 | 20240417 | 091600 | 384939950 | 29850 | 29750 | 29850 | 29750 | 380 |
| 668 | 20240417 | 091500 | 373633050 | 29750 | 29800 | 29800 | 29700 | 82 |
| 669 | 20240417 | 091400 | 371192500 | 29800 | 29800 | 29850 | 29750 | 172 |
| 670 | 20240417 | 091300 | 366063600 | 29850 | 29850 | 29900 | 29650 | 1229 |
| 671 | 20240417 | 091200 | 329429700 | 29850 | 29850 | 29900 | 29800 | 2205 |
| 672 | 20240417 | 091100 | 263542150 | 29800 | 29750 | 29850 | 29750 | 3190 |
| 673 | 20240417 | 091000 | 168489000 | 29750 | 29800 | 29800 | 29750 | 334 |
| 674 | 20240417 | 090900 | 158550100 | 29800 | 29750 | 29800 | 29650 | 156 |
| 675 | 20240417 | 090800 | 153906050 | 29750 | 29650 | 29800 | 29650 | 567 |
| 676 | 20240417 | 090700 | 137044000 | 29650 | 29650 | 29650 | 29600 | 121 |
| 677 | 20240417 | 090600 | 133456450 | 29650 | 29700 | 29700 | 29550 | 367 |
| 678 | 20240417 | 090500 | 122586750 | 29650 | 29700 | 29750 | 29650 | 1061 |
| 679 | 20240417 | 090400 | 91103600 | 29700 | 29700 | 29800 | 29700 | 590 |
| 680 | 20240417 | 090300 | 73549900 | 29750 | 29650 | 29750 | 29650 | 727 |
| 681 | 20240417 | 090200 | 51953850 | 29550 | 29650 | 29650 | 29550 | 392 |
| 682 | 20240417 | 090100 | 40365050 | 29650 | 29650 | 29700 | 29450 | 496 |
| 683 | 20240417 | 090000 | 25689450 | 29500 | 29650 | 29650 | 29500 | 845 |