38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240417 | 205100 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 3043 |
| 3 | 20240417 | 205000 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 4 | 20240417 | 204900 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 5 | 20240417 | 204800 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 6 | 20240417 | 204700 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 7 | 20240417 | 204600 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 8 | 20240417 | 204500 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 9 | 20240417 | 204400 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 10 | 20240417 | 204300 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 11 | 20240417 | 204200 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 12 | 20240417 | 204100 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 13 | 20240417 | 204000 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 14 | 20240417 | 203900 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 15 | 20240417 | 203800 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 16 | 20240417 | 203700 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 17 | 20240417 | 203600 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 18 | 20240417 | 203500 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 19 | 20240417 | 203400 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 20 | 20240417 | 203300 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 21 | 20240417 | 203200 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 22 | 20240417 | 203100 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 23 | 20240417 | 203000 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 24 | 20240417 | 202900 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 25 | 20240417 | 202800 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 26 | 20240417 | 202700 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 27 | 20240417 | 202600 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 28 | 20240417 | 202500 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 29 | 20240417 | 202400 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 30 | 20240417 | 202300 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 31 | 20240417 | 202200 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 32 | 20240417 | 202100 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 3043 |
| 33 | 20240417 | 202000 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 34 | 20240417 | 201900 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 35 | 20240417 | 201800 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 36 | 20240417 | 201700 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 37 | 20240417 | 201600 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 38 | 20240417 | 201500 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 39 | 20240417 | 201400 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 40 | 20240417 | 201300 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 41 | 20240417 | 201200 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 42 | 20240417 | 201100 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 43 | 20240417 | 201000 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 44 | 20240417 | 200900 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 45 | 20240417 | 200800 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 46 | 20240417 | 200700 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 47 | 20240417 | 200600 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 48 | 20240417 | 200500 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 49 | 20240417 | 200400 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 50 | 20240417 | 200300 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 51 | 20240417 | 200200 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 52 | 20240417 | 200100 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 53 | 20240417 | 200000 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 54 | 20240417 | 195900 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 55 | 20240417 | 195800 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 56 | 20240417 | 195700 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 57 | 20240417 | 195600 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 58 | 20240417 | 195500 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 59 | 20240417 | 195400 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 60 | 20240417 | 195300 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 61 | 20240417 | 195200 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 62 | 20240417 | 195100 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 3043 |
| 63 | 20240417 | 195000 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 64 | 20240417 | 194900 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 65 | 20240417 | 194800 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 66 | 20240417 | 194700 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 67 | 20240417 | 194600 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 68 | 20240417 | 194500 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 69 | 20240417 | 194400 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 70 | 20240417 | 194300 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 71 | 20240417 | 194200 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 72 | 20240417 | 194100 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 73 | 20240417 | 194000 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 74 | 20240417 | 193900 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 75 | 20240417 | 193800 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 76 | 20240417 | 193700 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 77 | 20240417 | 193600 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 78 | 20240417 | 193500 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 79 | 20240417 | 193400 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 80 | 20240417 | 193300 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 81 | 20240417 | 193200 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 82 | 20240417 | 193100 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 83 | 20240417 | 193000 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 84 | 20240417 | 192900 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 85 | 20240417 | 192800 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 86 | 20240417 | 192700 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 87 | 20240417 | 192600 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 88 | 20240417 | 192500 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 89 | 20240417 | 192400 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 90 | 20240417 | 192300 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 91 | 20240417 | 192200 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 92 | 20240417 | 192100 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 3043 |
| 93 | 20240417 | 192000 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 94 | 20240417 | 191900 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 95 | 20240417 | 191800 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 96 | 20240417 | 191700 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 97 | 20240417 | 191600 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 98 | 20240417 | 191500 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 99 | 20240417 | 191400 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 100 | 20240417 | 191300 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 101 | 20240417 | 191200 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 102 | 20240417 | 191100 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 103 | 20240417 | 191000 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 104 | 20240417 | 190900 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 105 | 20240417 | 190800 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 106 | 20240417 | 190700 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 107 | 20240417 | 190600 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 108 | 20240417 | 190500 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 109 | 20240417 | 190400 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 110 | 20240417 | 190300 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 111 | 20240417 | 190200 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 112 | 20240417 | 190100 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 113 | 20240417 | 190000 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 114 | 20240417 | 185900 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 115 | 20240417 | 185800 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 116 | 20240417 | 185700 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 117 | 20240417 | 185600 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 118 | 20240417 | 185500 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 119 | 20240417 | 185400 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 120 | 20240417 | 185300 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 121 | 20240417 | 185200 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 122 | 20240417 | 185100 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 3043 |
| 123 | 20240417 | 185000 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 124 | 20240417 | 184900 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 125 | 20240417 | 184800 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 126 | 20240417 | 184700 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 127 | 20240417 | 184600 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 128 | 20240417 | 184500 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 129 | 20240417 | 184400 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 130 | 20240417 | 184300 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 131 | 20240417 | 184200 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 132 | 20240417 | 184100 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 133 | 20240417 | 184000 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 134 | 20240417 | 183900 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 135 | 20240417 | 183800 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 136 | 20240417 | 183700 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 137 | 20240417 | 183600 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 138 | 20240417 | 183500 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 139 | 20240417 | 183400 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 140 | 20240417 | 183300 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 141 | 20240417 | 183200 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 142 | 20240417 | 183100 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 143 | 20240417 | 183000 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 144 | 20240417 | 182900 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 145 | 20240417 | 182800 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 146 | 20240417 | 182700 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 147 | 20240417 | 182600 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 148 | 20240417 | 182500 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 149 | 20240417 | 182400 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 150 | 20240417 | 182300 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 151 | 20240417 | 182200 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 152 | 20240417 | 182100 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 3043 |
| 153 | 20240417 | 182000 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 154 | 20240417 | 181900 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 155 | 20240417 | 181800 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 156 | 20240417 | 181700 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 157 | 20240417 | 181600 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 158 | 20240417 | 181500 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 159 | 20240417 | 181400 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 160 | 20240417 | 181300 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 161 | 20240417 | 181200 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 162 | 20240417 | 181100 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 163 | 20240417 | 181000 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 164 | 20240417 | 180900 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 165 | 20240417 | 180800 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 166 | 20240417 | 180700 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 167 | 20240417 | 180600 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 168 | 20240417 | 180500 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 169 | 20240417 | 180400 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 170 | 20240417 | 180300 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 171 | 20240417 | 180200 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 172 | 20240417 | 180100 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 173 | 20240417 | 180000 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 174 | 20240417 | 175900 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 175 | 20240417 | 175800 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 176 | 20240417 | 175700 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 177 | 20240417 | 175600 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 178 | 20240417 | 175500 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 179 | 20240417 | 175400 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 180 | 20240417 | 175300 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 181 | 20240417 | 175200 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 182 | 20240417 | 175100 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 3043 |
| 183 | 20240417 | 175000 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 184 | 20240417 | 174900 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 185 | 20240417 | 174800 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 186 | 20240417 | 174700 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 187 | 20240417 | 174600 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 188 | 20240417 | 174500 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 189 | 20240417 | 174400 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 190 | 20240417 | 174300 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 191 | 20240417 | 174200 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 192 | 20240417 | 174100 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 193 | 20240417 | 174000 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 194 | 20240417 | 173900 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 195 | 20240417 | 173800 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 196 | 20240417 | 173700 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 197 | 20240417 | 173600 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 198 | 20240417 | 173500 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 199 | 20240417 | 173400 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 200 | 20240417 | 173300 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 201 | 20240417 | 173200 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 202 | 20240417 | 173100 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 203 | 20240417 | 173000 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 204 | 20240417 | 172900 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 205 | 20240417 | 172800 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 206 | 20240417 | 172700 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 207 | 20240417 | 172600 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 208 | 20240417 | 172500 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 209 | 20240417 | 172400 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 210 | 20240417 | 172300 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 211 | 20240417 | 172200 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 212 | 20240417 | 172100 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 3043 |
| 213 | 20240417 | 172000 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 214 | 20240417 | 171900 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 215 | 20240417 | 171800 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 216 | 20240417 | 171700 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 217 | 20240417 | 171600 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 218 | 20240417 | 171500 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 219 | 20240417 | 171400 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 220 | 20240417 | 171300 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 221 | 20240417 | 171200 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 222 | 20240417 | 171100 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 223 | 20240417 | 171000 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 224 | 20240417 | 170900 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 225 | 20240417 | 170800 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 226 | 20240417 | 170700 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 227 | 20240417 | 170600 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 228 | 20240417 | 170500 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 229 | 20240417 | 170400 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 230 | 20240417 | 170300 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 231 | 20240417 | 170200 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 232 | 20240417 | 170100 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 233 | 20240417 | 170000 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 234 | 20240417 | 165900 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 235 | 20240417 | 165800 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 236 | 20240417 | 165700 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 237 | 20240417 | 165600 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 238 | 20240417 | 165500 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 239 | 20240417 | 165400 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 240 | 20240417 | 165300 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 241 | 20240417 | 165200 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 242 | 20240417 | 165100 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 3043 |
| 243 | 20240417 | 165000 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 244 | 20240417 | 164900 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 245 | 20240417 | 164800 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 246 | 20240417 | 164700 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 247 | 20240417 | 164600 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 248 | 20240417 | 164500 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 249 | 20240417 | 164400 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 250 | 20240417 | 164300 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 251 | 20240417 | 164200 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 252 | 20240417 | 164100 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 253 | 20240417 | 164000 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 254 | 20240417 | 163900 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 255 | 20240417 | 163800 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 256 | 20240417 | 163700 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 257 | 20240417 | 163600 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 258 | 20240417 | 163500 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 259 | 20240417 | 163400 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 260 | 20240417 | 163300 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 261 | 20240417 | 163200 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 262 | 20240417 | 163100 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 263 | 20240417 | 163000 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 264 | 20240417 | 162900 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 265 | 20240417 | 162800 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 266 | 20240417 | 162700 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 267 | 20240417 | 162600 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 268 | 20240417 | 162500 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 269 | 20240417 | 162400 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 270 | 20240417 | 162300 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 271 | 20240417 | 162200 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 272 | 20240417 | 162100 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 3043 |
| 273 | 20240417 | 162000 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 274 | 20240417 | 161900 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 275 | 20240417 | 161800 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 276 | 20240417 | 161700 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 277 | 20240417 | 161600 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 278 | 20240417 | 161500 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 279 | 20240417 | 161400 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 280 | 20240417 | 161300 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 281 | 20240417 | 161200 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 282 | 20240417 | 161100 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 283 | 20240417 | 161000 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 284 | 20240417 | 160900 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 285 | 20240417 | 160800 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 286 | 20240417 | 160700 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 287 | 20240417 | 160600 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 288 | 20240417 | 160500 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 289 | 20240417 | 160400 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 290 | 20240417 | 160300 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 291 | 20240417 | 160200 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 292 | 20240417 | 160100 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 293 | 20240417 | 160000 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 294 | 20240417 | 155900 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 295 | 20240417 | 155800 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 296 | 20240417 | 155700 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 297 | 20240417 | 155600 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 298 | 20240417 | 155500 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 299 | 20240417 | 155400 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 300 | 20240417 | 155300 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 301 | 20240417 | 155200 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 302 | 20240417 | 155100 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 3043 |
| 303 | 20240417 | 155000 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 304 | 20240417 | 154900 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 305 | 20240417 | 154800 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 306 | 20240417 | 154700 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 307 | 20240417 | 154600 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 308 | 20240417 | 154500 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 309 | 20240417 | 154400 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 310 | 20240417 | 154300 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 311 | 20240417 | 154200 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 312 | 20240417 | 154100 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 313 | 20240417 | 154000 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 314 | 20240417 | 153900 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 315 | 20240417 | 153800 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 316 | 20240417 | 153700 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 317 | 20240417 | 153600 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 318 | 20240417 | 153500 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 319 | 20240417 | 153400 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 320 | 20240417 | 153300 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 321 | 20240417 | 153200 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 322 | 20240417 | 153100 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 323 | 20240417 | 153000 | 2996563270 | 15600 | 15600 | 15600 | 15600 | 3043 |
| 324 | 20240417 | 152900 | 2949092470 | 15630 | 15630 | 15630 | 15630 | 0 |
| 325 | 20240417 | 152800 | 2949092470 | 15630 | 15630 | 15630 | 15630 | 0 |
| 326 | 20240417 | 152700 | 2949092470 | 15630 | 15630 | 15630 | 15630 | 0 |
| 327 | 20240417 | 152600 | 2949092470 | 15630 | 15630 | 15630 | 15630 | 0 |
| 328 | 20240417 | 152500 | 2949092470 | 15630 | 15630 | 15630 | 15630 | 0 |
| 329 | 20240417 | 152400 | 2949092470 | 15630 | 15630 | 15630 | 15630 | 0 |
| 330 | 20240417 | 152300 | 2949092470 | 15630 | 15630 | 15630 | 15630 | 0 |
| 331 | 20240417 | 152200 | 2949092470 | 15630 | 15630 | 15630 | 15630 | 0 |
| 332 | 20240417 | 152100 | 2949092470 | 15630 | 15630 | 15630 | 15630 | 0 |
| 333 | 20240417 | 152000 | 2949092470 | 15630 | 15630 | 15630 | 15630 | 0 |
| 334 | 20240417 | 151900 | 2949092470 | 15630 | 15710 | 15730 | 15630 | 199 |
| 335 | 20240417 | 151800 | 2945976920 | 15690 | 15680 | 15750 | 15680 | 246 |
| 336 | 20240417 | 151700 | 2942108370 | 15650 | 15680 | 15680 | 15650 | 821 |
| 337 | 20240417 | 151600 | 2929251660 | 15680 | 15720 | 15720 | 15680 | 673 |
| 338 | 20240417 | 151500 | 2918695440 | 15730 | 15730 | 15730 | 15680 | 403 |
| 339 | 20240417 | 151400 | 2912358050 | 15680 | 15710 | 15730 | 15680 | 142 |
| 340 | 20240417 | 151300 | 2910128470 | 15720 | 15650 | 15720 | 15650 | 1241 |
| 341 | 20240417 | 151200 | 2890662310 | 15670 | 15650 | 15670 | 15650 | 65 |
| 342 | 20240417 | 151100 | 2889644060 | 15650 | 15680 | 15680 | 15650 | 38 |
| 343 | 20240417 | 151000 | 2889049150 | 15680 | 15690 | 15690 | 15680 | 3 |
| 344 | 20240417 | 150900 | 2889002100 | 15680 | 15660 | 15680 | 15660 | 60 |
| 345 | 20240417 | 150800 | 2888061500 | 15690 | 15690 | 15690 | 15690 | 101 |
| 346 | 20240417 | 150700 | 2886476810 | 15690 | 15690 | 15690 | 15690 | 103 |
| 347 | 20240417 | 150600 | 2884860740 | 15690 | 15670 | 15690 | 15670 | 550 |
| 348 | 20240417 | 150500 | 2876235060 | 15690 | 15690 | 15690 | 15680 | 6208 |
| 349 | 20240417 | 150400 | 2778831640 | 15690 | 15690 | 15710 | 15690 | 1049 |
| 350 | 20240417 | 150300 | 2762369800 | 15700 | 15690 | 15700 | 15640 | 396 |
| 351 | 20240417 | 150200 | 2756153880 | 15630 | 15680 | 15700 | 15630 | 452 |
| 352 | 20240417 | 150100 | 2749061880 | 15680 | 15700 | 15700 | 15680 | 64 |
| 353 | 20240417 | 150000 | 2748057620 | 15700 | 15710 | 15710 | 15690 | 619 |
| 354 | 20240417 | 145900 | 2738339150 | 15740 | 15720 | 15750 | 15720 | 323 |
| 355 | 20240417 | 145800 | 2733255480 | 15740 | 15740 | 15740 | 15740 | 300 |
| 356 | 20240417 | 145700 | 2728533480 | 15680 | 15690 | 15690 | 15680 | 21 |
| 357 | 20240417 | 145600 | 2728204190 | 15670 | 15660 | 15700 | 15660 | 544 |
| 358 | 20240417 | 145500 | 2719681670 | 15740 | 15720 | 15760 | 15720 | 351 |
| 359 | 20240417 | 145400 | 2714162670 | 15720 | 15650 | 15720 | 15640 | 73 |
| 360 | 20240417 | 145300 | 2713018520 | 15650 | 15780 | 15780 | 15650 | 316 |
| 361 | 20240417 | 145200 | 2708071710 | 15650 | 15740 | 15740 | 15600 | 1262 |
| 362 | 20240417 | 145100 | 2688280520 | 15740 | 15750 | 15790 | 15740 | 250 |
| 363 | 20240417 | 145000 | 2684337520 | 15760 | 15770 | 15770 | 15760 | 126 |
| 364 | 20240417 | 144900 | 2682351500 | 15770 | 15800 | 15800 | 15770 | 485 |
| 365 | 20240417 | 144800 | 2674690700 | 15800 | 15790 | 15800 | 15780 | 117 |
| 366 | 20240417 | 144700 | 2672842890 | 15790 | 15800 | 15800 | 15790 | 106 |
| 367 | 20240417 | 144600 | 2671168150 | 15780 | 15780 | 15780 | 15770 | 177 |
| 368 | 20240417 | 144500 | 2668375230 | 15780 | 15790 | 15800 | 15780 | 202 |
| 369 | 20240417 | 144400 | 2665185830 | 15800 | 15790 | 15800 | 15790 | 23 |
| 370 | 20240417 | 144300 | 2664822530 | 15780 | 15800 | 15800 | 15780 | 130 |
| 371 | 20240417 | 144200 | 2662768730 | 15800 | 15800 | 15800 | 15800 | 1 |
| 372 | 20240417 | 144100 | 2662752930 | 15730 | 15730 | 15730 | 15730 | 100 |
| 373 | 20240417 | 144000 | 2661179930 | 15720 | 15720 | 15720 | 15720 | 1 |
| 374 | 20240417 | 143900 | 2661164210 | 15730 | 15730 | 15730 | 15730 | 227 |
| 375 | 20240417 | 143800 | 2657593500 | 15730 | 15730 | 15730 | 15730 | 5 |
| 376 | 20240417 | 143700 | 2657514850 | 15720 | 15720 | 15720 | 15720 | 0 |
| 377 | 20240417 | 143600 | 2657514850 | 15720 | 15720 | 15720 | 15720 | 298 |
| 378 | 20240417 | 143500 | 2652830290 | 15730 | 15790 | 15790 | 15730 | 309 |
| 379 | 20240417 | 143400 | 2647959650 | 15790 | 15790 | 15790 | 15790 | 0 |
| 380 | 20240417 | 143300 | 2647959650 | 15790 | 15790 | 15790 | 15790 | 1 |
| 381 | 20240417 | 143200 | 2647943860 | 15740 | 15780 | 15780 | 15740 | 61 |
| 382 | 20240417 | 143100 | 2646983680 | 15790 | 15770 | 15790 | 15770 | 5 |
| 383 | 20240417 | 143000 | 2646904810 | 15730 | 15790 | 15790 | 15730 | 301 |
| 384 | 20240417 | 142900 | 2642169950 | 15720 | 15790 | 15790 | 15720 | 172 |
| 385 | 20240417 | 142800 | 2639464290 | 15790 | 15800 | 15800 | 15790 | 326 |
| 386 | 20240417 | 142700 | 2634315250 | 15800 | 15780 | 15800 | 15780 | 193 |
| 387 | 20240417 | 142600 | 2631268480 | 15780 | 15730 | 15780 | 15730 | 147 |
| 388 | 20240417 | 142500 | 2628956120 | 15730 | 15710 | 15730 | 15710 | 101 |
| 389 | 20240417 | 142400 | 2627367410 | 15710 | 15750 | 15750 | 15710 | 72 |
| 390 | 20240417 | 142300 | 2626234080 | 15810 | 15750 | 15810 | 15750 | 9 |
| 391 | 20240417 | 142200 | 2626092270 | 15820 | 15820 | 15820 | 15820 | 1 |
| 392 | 20240417 | 142100 | 2626076450 | 15750 | 15750 | 15750 | 15750 | 44 |
| 393 | 20240417 | 142000 | 2625383450 | 15820 | 15820 | 15820 | 15820 | 1 |
| 394 | 20240417 | 141900 | 2625367630 | 15840 | 15800 | 15840 | 15760 | 502 |
| 395 | 20240417 | 141800 | 2617449910 | 15800 | 15830 | 15840 | 15800 | 211 |
| 396 | 20240417 | 141700 | 2614112610 | 15830 | 15830 | 15830 | 15830 | 1 |
| 397 | 20240417 | 141600 | 2614096780 | 15830 | 15810 | 15830 | 15810 | 81 |
| 398 | 20240417 | 141500 | 2612816150 | 15840 | 15840 | 15840 | 15820 | 86 |
| 399 | 20240417 | 141400 | 2611455570 | 15840 | 15840 | 15840 | 15840 | 13 |
| 400 | 20240417 | 141300 | 2611249650 | 15840 | 15820 | 15840 | 15820 | 205 |
| 401 | 20240417 | 141200 | 2608004850 | 15820 | 15800 | 15820 | 15790 | 57 |
| 402 | 20240417 | 141100 | 2607104250 | 15800 | 15800 | 15800 | 15800 | 45 |
| 403 | 20240417 | 141000 | 2606393250 | 15800 | 15810 | 15820 | 15800 | 75 |
| 404 | 20240417 | 140900 | 2605207820 | 15830 | 15830 | 15830 | 15830 | 1 |
| 405 | 20240417 | 140800 | 2605191990 | 15840 | 15830 | 15840 | 15830 | 100 |
| 406 | 20240417 | 140700 | 2603608310 | 15830 | 15830 | 15830 | 15830 | 1 |
| 407 | 20240417 | 140600 | 2603592480 | 15780 | 15790 | 15790 | 15780 | 200 |
| 408 | 20240417 | 140500 | 2600434870 | 15780 | 15780 | 15780 | 15780 | 0 |
| 409 | 20240417 | 140400 | 2600434870 | 15780 | 15840 | 15840 | 15780 | 160 |
| 410 | 20240417 | 140300 | 2597908730 | 15850 | 15850 | 15850 | 15850 | 9 |
| 411 | 20240417 | 140200 | 2597766080 | 15850 | 15840 | 15850 | 15840 | 62 |
| 412 | 20240417 | 140100 | 2596783430 | 15790 | 15790 | 15850 | 15790 | 204 |
| 413 | 20240417 | 140000 | 2593562210 | 15800 | 15800 | 15800 | 15800 | 0 |
| 414 | 20240417 | 135900 | 2593562210 | 15800 | 15800 | 15800 | 15800 | 1 |
| 415 | 20240417 | 135800 | 2593546410 | 15800 | 15850 | 15850 | 15800 | 127 |
| 416 | 20240417 | 135700 | 2591535010 | 15830 | 15800 | 15830 | 15800 | 310 |
| 417 | 20240417 | 135600 | 2586634210 | 15800 | 15750 | 15800 | 15750 | 2 |
| 418 | 20240417 | 135500 | 2586602660 | 15750 | 15780 | 15800 | 15750 | 515 |
| 419 | 20240417 | 135400 | 2578470740 | 15770 | 15760 | 15770 | 15760 | 32 |
| 420 | 20240417 | 135300 | 2577966210 | 15760 | 15760 | 15760 | 15760 | 57 |
| 421 | 20240417 | 135200 | 2577067890 | 15760 | 15740 | 15760 | 15740 | 18 |
| 422 | 20240417 | 135100 | 2576784470 | 15760 | 15730 | 15760 | 15730 | 12 |
| 423 | 20240417 | 135000 | 2576595680 | 15760 | 15730 | 15760 | 15730 | 33 |
| 424 | 20240417 | 134900 | 2576075990 | 15760 | 15760 | 15760 | 15760 | 0 |
| 425 | 20240417 | 134800 | 2576075990 | 15760 | 15760 | 15760 | 15760 | 264 |
| 426 | 20240417 | 134700 | 2571915350 | 15730 | 15730 | 15730 | 15730 | 1 |
| 427 | 20240417 | 134600 | 2571899620 | 15730 | 15730 | 15730 | 15730 | 86 |
| 428 | 20240417 | 134500 | 2570546840 | 15730 | 15730 | 15730 | 15730 | 0 |
| 429 | 20240417 | 134400 | 2570546840 | 15730 | 15730 | 15730 | 15730 | 49 |
| 430 | 20240417 | 134300 | 2569776070 | 15730 | 15770 | 15780 | 15730 | 855 |
| 431 | 20240417 | 134200 | 2556292760 | 15770 | 15770 | 15770 | 15770 | 151 |
| 432 | 20240417 | 134100 | 2553911490 | 15780 | 15770 | 15780 | 15770 | 78 |
| 433 | 20240417 | 134000 | 2552680710 | 15750 | 15730 | 15750 | 15730 | 154 |
| 434 | 20240417 | 133900 | 2550257550 | 15730 | 15730 | 15740 | 15730 | 12 |
| 435 | 20240417 | 133800 | 2550068780 | 15730 | 15730 | 15730 | 15730 | 10 |
| 436 | 20240417 | 133700 | 2549911480 | 15740 | 15740 | 15740 | 15740 | 95 |
| 437 | 20240417 | 133600 | 2548416180 | 15730 | 15730 | 15730 | 15730 | 51 |
| 438 | 20240417 | 133500 | 2547613950 | 15710 | 15730 | 15730 | 15710 | 163 |
| 439 | 20240417 | 133400 | 2545051280 | 15730 | 15700 | 15730 | 15700 | 32 |
| 440 | 20240417 | 133300 | 2544547950 | 15720 | 15730 | 15730 | 15720 | 31 |
| 441 | 20240417 | 133200 | 2544060530 | 15730 | 15690 | 15730 | 15680 | 196 |
| 442 | 20240417 | 133100 | 2540985330 | 15680 | 15680 | 15680 | 15680 | 20 |
| 443 | 20240417 | 133000 | 2540671730 | 15680 | 15740 | 15740 | 15680 | 147 |
| 444 | 20240417 | 132900 | 2538364530 | 15740 | 15740 | 15740 | 15740 | 63 |
| 445 | 20240417 | 132800 | 2537372910 | 15740 | 15700 | 15740 | 15700 | 205 |
| 446 | 20240417 | 132700 | 2534154370 | 15740 | 15710 | 15740 | 15700 | 50 |
| 447 | 20240417 | 132600 | 2533369230 | 15690 | 15730 | 15750 | 15690 | 86 |
| 448 | 20240417 | 132500 | 2532017870 | 15710 | 15670 | 15710 | 15670 | 784 |
| 449 | 20240417 | 132400 | 2519710290 | 15690 | 15690 | 15690 | 15690 | 1 |
| 450 | 20240417 | 132300 | 2519694600 | 15700 | 15700 | 15700 | 15700 | 6 |
| 451 | 20240417 | 132200 | 2519600400 | 15690 | 15690 | 15690 | 15690 | 52 |
| 452 | 20240417 | 132100 | 2518784520 | 15690 | 15660 | 15690 | 15660 | 4 |
| 453 | 20240417 | 132000 | 2518721850 | 15690 | 15690 | 15690 | 15690 | 7 |
| 454 | 20240417 | 131900 | 2518612020 | 15650 | 15650 | 15650 | 15650 | 26 |
| 455 | 20240417 | 131800 | 2518205120 | 15690 | 15690 | 15690 | 15690 | 2 |
| 456 | 20240417 | 131700 | 2518173740 | 15690 | 15650 | 15690 | 15650 | 18 |
| 457 | 20240417 | 131600 | 2517892000 | 15690 | 15640 | 15690 | 15640 | 2 |
| 458 | 20240417 | 131500 | 2517860670 | 15690 | 15690 | 15690 | 15690 | 1 |
| 459 | 20240417 | 131400 | 2517844980 | 15690 | 15680 | 15690 | 15680 | 266 |
| 460 | 20240417 | 131300 | 2513671490 | 15680 | 15660 | 15680 | 15650 | 120 |
| 461 | 20240417 | 131200 | 2511791870 | 15660 | 15630 | 15660 | 15620 | 135 |
| 462 | 20240417 | 131100 | 2509682350 | 15660 | 15660 | 15660 | 15660 | 2 |
| 463 | 20240417 | 131000 | 2509651030 | 15660 | 15660 | 15680 | 15660 | 25 |
| 464 | 20240417 | 130900 | 2509259510 | 15680 | 15670 | 15680 | 15630 | 175 |
| 465 | 20240417 | 130800 | 2506523610 | 15680 | 15680 | 15680 | 15680 | 218 |
| 466 | 20240417 | 130700 | 2503105370 | 15680 | 15640 | 15680 | 15640 | 11 |
| 467 | 20240417 | 130600 | 2502933290 | 15690 | 15690 | 15690 | 15690 | 1 |
| 468 | 20240417 | 130500 | 2502917600 | 15640 | 15690 | 15690 | 15640 | 57 |
| 469 | 20240417 | 130400 | 2502025760 | 15680 | 15690 | 15690 | 15680 | 4 |
| 470 | 20240417 | 130300 | 2501963030 | 15680 | 15680 | 15680 | 15630 | 585 |
| 471 | 20240417 | 130200 | 2492796390 | 15680 | 15630 | 15680 | 15630 | 13 |
| 472 | 20240417 | 130100 | 2492592950 | 15630 | 15680 | 15680 | 15630 | 17 |
| 473 | 20240417 | 130000 | 2492327010 | 15680 | 15680 | 15680 | 15680 | 10 |
| 474 | 20240417 | 125900 | 2492170210 | 15680 | 15680 | 15680 | 15680 | 0 |
| 475 | 20240417 | 125800 | 2492170210 | 15680 | 15650 | 15680 | 15630 | 154 |
| 476 | 20240417 | 125700 | 2489763080 | 15650 | 15650 | 15650 | 15650 | 60 |
| 477 | 20240417 | 125600 | 2488824080 | 15680 | 15670 | 15680 | 15670 | 2 |
| 478 | 20240417 | 125500 | 2488792730 | 15610 | 15610 | 15680 | 15610 | 42 |
| 479 | 20240417 | 125400 | 2488135150 | 15600 | 15680 | 15680 | 15600 | 501 |
| 480 | 20240417 | 125300 | 2480319400 | 15670 | 15670 | 15670 | 15670 | 0 |
| 481 | 20240417 | 125200 | 2480319400 | 15670 | 15600 | 15670 | 15600 | 2 |
| 482 | 20240417 | 125100 | 2480288130 | 15600 | 15600 | 15600 | 15600 | 8 |
| 483 | 20240417 | 125000 | 2480163330 | 15680 | 15680 | 15680 | 15680 | 1 |
| 484 | 20240417 | 124900 | 2480147650 | 15610 | 15600 | 15610 | 15600 | 283 |
| 485 | 20240417 | 124800 | 2475732740 | 15610 | 15600 | 15610 | 15600 | 14 |
| 486 | 20240417 | 124700 | 2475514210 | 15700 | 15640 | 15700 | 15600 | 3452 |
| 487 | 20240417 | 124600 | 2421643980 | 15640 | 15670 | 15670 | 15640 | 140 |
| 488 | 20240417 | 124500 | 2419452870 | 15670 | 15690 | 15690 | 15670 | 45 |
| 489 | 20240417 | 124400 | 2418747700 | 15690 | 15690 | 15730 | 15680 | 1162 |
| 490 | 20240417 | 124300 | 2400516150 | 15690 | 15730 | 15730 | 15690 | 1439 |
| 491 | 20240417 | 124200 | 2377912000 | 15730 | 15730 | 15730 | 15730 | 10 |
| 492 | 20240417 | 124100 | 2377754700 | 15730 | 15730 | 15730 | 15730 | 20 |
| 493 | 20240417 | 124000 | 2377440100 | 15720 | 15760 | 15760 | 15710 | 2020 |
| 494 | 20240417 | 123900 | 2345670870 | 15760 | 15760 | 15760 | 15760 | 0 |
| 495 | 20240417 | 123800 | 2345670870 | 15760 | 15770 | 15770 | 15760 | 491 |
| 496 | 20240417 | 123700 | 2337931260 | 15760 | 15790 | 15820 | 15760 | 698 |
| 497 | 20240417 | 123600 | 2326918440 | 15790 | 15790 | 15790 | 15790 | 69 |
| 498 | 20240417 | 123500 | 2325828930 | 15780 | 15790 | 15790 | 15780 | 128 |
| 499 | 20240417 | 123400 | 2323809040 | 15790 | 15790 | 15790 | 15790 | 86 |
| 500 | 20240417 | 123300 | 2322451100 | 15790 | 15800 | 15800 | 15790 | 170 |
| 501 | 20240417 | 123200 | 2319765420 | 15890 | 15890 | 15890 | 15890 | 17 |
| 502 | 20240417 | 123100 | 2319495290 | 15890 | 15890 | 15890 | 15890 | 1 |
| 503 | 20240417 | 123000 | 2319479400 | 15800 | 15800 | 15800 | 15800 | 123 |
| 504 | 20240417 | 122900 | 2317536000 | 15800 | 15800 | 15800 | 15800 | 0 |
| 505 | 20240417 | 122800 | 2317536000 | 15800 | 15800 | 15800 | 15800 | 15 |
| 506 | 20240417 | 122700 | 2317299000 | 15800 | 15810 | 15810 | 15800 | 40 |
| 507 | 20240417 | 122600 | 2316666880 | 15820 | 15810 | 15820 | 15810 | 47 |
| 508 | 20240417 | 122500 | 2315923780 | 15810 | 15810 | 15810 | 15810 | 5 |
| 509 | 20240417 | 122400 | 2315844730 | 15800 | 15800 | 15800 | 15800 | 55 |
| 510 | 20240417 | 122300 | 2314975730 | 15810 | 15810 | 15810 | 15810 | 0 |
| 511 | 20240417 | 122200 | 2314975730 | 15810 | 15800 | 15810 | 15800 | 4 |
| 512 | 20240417 | 122100 | 2314912520 | 15800 | 15800 | 15800 | 15800 | 31 |
| 513 | 20240417 | 122000 | 2314422720 | 15800 | 15800 | 15800 | 15800 | 4 |
| 514 | 20240417 | 121900 | 2314359520 | 15800 | 15820 | 15820 | 15800 | 44 |
| 515 | 20240417 | 121800 | 2313663590 | 15830 | 15830 | 15830 | 15830 | 0 |
| 516 | 20240417 | 121700 | 2313663590 | 15830 | 15810 | 15890 | 15780 | 247 |
| 517 | 20240417 | 121600 | 2309747420 | 15780 | 15810 | 15840 | 15770 | 963 |
| 518 | 20240417 | 121500 | 2294550360 | 15780 | 15880 | 15880 | 15780 | 227 |
| 519 | 20240417 | 121400 | 2290951800 | 15780 | 15800 | 15800 | 15780 | 62 |
| 520 | 20240417 | 121300 | 2289973200 | 15800 | 15800 | 15800 | 15800 | 124 |
| 521 | 20240417 | 121200 | 2288014000 | 15880 | 15810 | 15880 | 15800 | 299 |
| 522 | 20240417 | 121100 | 2283285490 | 15820 | 15820 | 15820 | 15820 | 54 |
| 523 | 20240417 | 121000 | 2282431210 | 15820 | 15820 | 15820 | 15820 | 461 |
| 524 | 20240417 | 120900 | 2275138190 | 15810 | 15810 | 15810 | 15810 | 100 |
| 525 | 20240417 | 120800 | 2273557190 | 15800 | 15880 | 15880 | 15800 | 1003 |
| 526 | 20240417 | 120700 | 2257689330 | 15960 | 15960 | 15960 | 15960 | 1 |
| 527 | 20240417 | 120600 | 2257673370 | 15860 | 15900 | 15960 | 15860 | 743 |
| 528 | 20240417 | 120500 | 2245865380 | 15900 | 15910 | 15910 | 15900 | 524 |
| 529 | 20240417 | 120400 | 2237531780 | 15910 | 15910 | 15910 | 15910 | 97 |
| 530 | 20240417 | 120300 | 2235988510 | 15910 | 15900 | 15990 | 15900 | 50 |
| 531 | 20240417 | 120200 | 2235193090 | 15900 | 15920 | 16000 | 15900 | 441 |
| 532 | 20240417 | 120100 | 2228172950 | 15980 | 15980 | 15980 | 15920 | 716 |
| 533 | 20240417 | 120000 | 2216761290 | 15980 | 15980 | 15980 | 15980 | 0 |
| 534 | 20240417 | 115900 | 2216761290 | 15980 | 15950 | 15980 | 15910 | 171 |
| 535 | 20240417 | 115800 | 2214033970 | 15900 | 15900 | 15900 | 15900 | 2 |
| 536 | 20240417 | 115700 | 2214002170 | 15950 | 15930 | 15950 | 15900 | 49 |
| 537 | 20240417 | 115600 | 2213222960 | 15950 | 15950 | 15950 | 15950 | 38 |
| 538 | 20240417 | 115500 | 2212616860 | 16000 | 15950 | 16000 | 15950 | 15 |
| 539 | 20240417 | 115400 | 2212377060 | 15950 | 16000 | 16000 | 15950 | 321 |
| 540 | 20240417 | 115300 | 2207242110 | 16000 | 16000 | 16050 | 15950 | 120 |
| 541 | 20240417 | 115200 | 2205324810 | 16000 | 16000 | 16000 | 16000 | 0 |
| 542 | 20240417 | 115100 | 2205324810 | 16000 | 16050 | 16050 | 16000 | 22 |
| 543 | 20240417 | 115000 | 2204971760 | 16050 | 15990 | 16050 | 15980 | 783 |
| 544 | 20240417 | 114900 | 2192420830 | 15900 | 15990 | 15990 | 15900 | 213 |
| 545 | 20240417 | 114800 | 2189032650 | 15990 | 15990 | 15990 | 15990 | 1 |
| 546 | 20240417 | 114700 | 2189016660 | 15910 | 15950 | 16010 | 15900 | 157 |
| 547 | 20240417 | 114600 | 2186518640 | 15960 | 16030 | 16030 | 15960 | 584 |
| 548 | 20240417 | 114500 | 2177182440 | 15990 | 15990 | 15990 | 15990 | 26 |
| 549 | 20240417 | 114400 | 2176766700 | 16040 | 16050 | 16050 | 16040 | 56 |
| 550 | 20240417 | 114300 | 2175867940 | 15990 | 15980 | 16050 | 15980 | 1220 |
| 551 | 20240417 | 114200 | 2156343960 | 15970 | 15900 | 15970 | 15900 | 770 |
| 552 | 20240417 | 114100 | 2144073740 | 15890 | 15890 | 15890 | 15890 | 0 |
| 553 | 20240417 | 114000 | 2144073740 | 15890 | 15900 | 15900 | 15890 | 3 |
| 554 | 20240417 | 113900 | 2144026050 | 15890 | 15900 | 15900 | 15890 | 10 |
| 555 | 20240417 | 113800 | 2143867100 | 15900 | 15900 | 15900 | 15900 | 0 |
| 556 | 20240417 | 113700 | 2143867100 | 15900 | 15900 | 15900 | 15900 | 1 |
| 557 | 20240417 | 113600 | 2143851200 | 15890 | 15890 | 15890 | 15880 | 26 |
| 558 | 20240417 | 113500 | 2143438080 | 15890 | 15890 | 15890 | 15890 | 2 |
| 559 | 20240417 | 113400 | 2143406300 | 15900 | 15900 | 15900 | 15900 | 75 |
| 560 | 20240417 | 113300 | 2142213800 | 15880 | 15830 | 15880 | 15830 | 72 |
| 561 | 20240417 | 113200 | 2141073350 | 15830 | 15810 | 15830 | 15810 | 50 |
| 562 | 20240417 | 113100 | 2140282210 | 15820 | 15820 | 15820 | 15820 | 0 |
| 563 | 20240417 | 113000 | 2140282210 | 15820 | 15780 | 15820 | 15780 | 31 |
| 564 | 20240417 | 112900 | 2139792990 | 15780 | 15800 | 15800 | 15780 | 218 |
| 565 | 20240417 | 112800 | 2136348610 | 15800 | 15780 | 15800 | 15780 | 265 |
| 566 | 20240417 | 112700 | 2132162310 | 15800 | 15820 | 15820 | 15790 | 450 |
| 567 | 20240417 | 112600 | 2125046960 | 15840 | 15910 | 15910 | 15840 | 53 |
| 568 | 20240417 | 112500 | 2124206640 | 15850 | 15850 | 15850 | 15850 | 0 |
| 569 | 20240417 | 112400 | 2124206640 | 15850 | 15850 | 15850 | 15850 | 240 |
| 570 | 20240417 | 112300 | 2120402640 | 15850 | 15850 | 15850 | 15850 | 0 |
| 571 | 20240417 | 112200 | 2120402640 | 15850 | 15870 | 15870 | 15850 | 42 |
| 572 | 20240417 | 112100 | 2119736820 | 15940 | 15940 | 15940 | 15940 | 0 |
| 573 | 20240417 | 112000 | 2119736820 | 15940 | 15940 | 15940 | 15940 | 42 |
| 574 | 20240417 | 111900 | 2119067340 | 15940 | 15940 | 15940 | 15940 | 11 |
| 575 | 20240417 | 111800 | 2118892000 | 15940 | 15920 | 15960 | 15860 | 294 |
| 576 | 20240417 | 111700 | 2114212460 | 15940 | 15930 | 15960 | 15930 | 292 |
| 577 | 20240417 | 111600 | 2109558750 | 15910 | 15830 | 15910 | 15830 | 507 |
| 578 | 20240417 | 111500 | 2101517250 | 15830 | 15780 | 15830 | 15780 | 370 |
| 579 | 20240417 | 111400 | 2095663160 | 15780 | 15780 | 15780 | 15780 | 50 |
| 580 | 20240417 | 111300 | 2094874160 | 15830 | 15830 | 15830 | 15830 | 1 |
| 581 | 20240417 | 111200 | 2094858330 | 15770 | 15810 | 15810 | 15770 | 560 |
| 582 | 20240417 | 111100 | 2086020740 | 15810 | 15830 | 15830 | 15810 | 240 |
| 583 | 20240417 | 111000 | 2082222290 | 15830 | 15840 | 15840 | 15830 | 56 |
| 584 | 20240417 | 110900 | 2081335800 | 15830 | 15860 | 15860 | 15830 | 205 |
| 585 | 20240417 | 110800 | 2078087310 | 15860 | 15860 | 15860 | 15860 | 40 |
| 586 | 20240417 | 110700 | 2077452910 | 15870 | 15870 | 15870 | 15860 | 52 |
| 587 | 20240417 | 110600 | 2076627700 | 15870 | 15880 | 15880 | 15870 | 276 |
| 588 | 20240417 | 110500 | 2072247020 | 15880 | 15870 | 15880 | 15870 | 57 |
| 589 | 20240417 | 110400 | 2071342110 | 15870 | 15850 | 15870 | 15850 | 94 |
| 590 | 20240417 | 110300 | 2069851630 | 15850 | 15880 | 15880 | 15850 | 86 |
| 591 | 20240417 | 110200 | 2068487250 | 15910 | 15910 | 15910 | 15910 | 7 |
| 592 | 20240417 | 110100 | 2068375880 | 15910 | 15910 | 15910 | 15900 | 54 |
| 593 | 20240417 | 110000 | 2067516760 | 15910 | 15920 | 15920 | 15910 | 217 |
| 594 | 20240417 | 105900 | 2064062170 | 15920 | 15920 | 15940 | 15920 | 83 |
| 595 | 20240417 | 105800 | 2062739970 | 15920 | 15910 | 15920 | 15910 | 14 |
| 596 | 20240417 | 105700 | 2062517110 | 15910 | 15910 | 15910 | 15910 | 1 |
| 597 | 20240417 | 105600 | 2062501200 | 15900 | 15930 | 15930 | 15880 | 13 |
| 598 | 20240417 | 105500 | 2062294450 | 15900 | 15940 | 15940 | 15900 | 196 |
| 599 | 20240417 | 105400 | 2059171720 | 15940 | 15920 | 15940 | 15920 | 37 |
| 600 | 20240417 | 105300 | 2058582430 | 15920 | 15920 | 15920 | 15920 | 21 |
| 601 | 20240417 | 105200 | 2058248110 | 15890 | 15910 | 15910 | 15890 | 53 |
| 602 | 20240417 | 105100 | 2057405860 | 15910 | 15880 | 15910 | 15880 | 657 |
| 603 | 20240417 | 105000 | 2046967310 | 15880 | 15880 | 15880 | 15880 | 0 |
| 604 | 20240417 | 104900 | 2046967310 | 15880 | 15880 | 15880 | 15880 | 53 |
| 605 | 20240417 | 104800 | 2046125670 | 15880 | 15860 | 15880 | 15860 | 130 |
| 606 | 20240417 | 104700 | 2044061730 | 15820 | 15820 | 15820 | 15820 | 111 |
| 607 | 20240417 | 104600 | 2042305710 | 15820 | 15860 | 15860 | 15820 | 60 |
| 608 | 20240417 | 104500 | 2041354510 | 15850 | 15810 | 15850 | 15810 | 359 |
| 609 | 20240417 | 104400 | 2035672480 | 15810 | 15810 | 15810 | 15810 | 0 |
| 610 | 20240417 | 104300 | 2035672480 | 15810 | 15810 | 15810 | 15810 | 30 |
| 611 | 20240417 | 104200 | 2035198180 | 15810 | 15810 | 15810 | 15810 | 0 |
| 612 | 20240417 | 104100 | 2035198180 | 15810 | 15760 | 15810 | 15730 | 711 |
| 613 | 20240417 | 104000 | 2024000480 | 15780 | 15810 | 15810 | 15770 | 490 |
| 614 | 20240417 | 103900 | 2016266680 | 15810 | 15820 | 15820 | 15810 | 17 |
| 615 | 20240417 | 103800 | 2015997900 | 15810 | 15810 | 15830 | 15810 | 29 |
| 616 | 20240417 | 103700 | 2015539390 | 15810 | 15830 | 15830 | 15810 | 13 |
| 617 | 20240417 | 103600 | 2015333660 | 15830 | 15820 | 15830 | 15820 | 14 |
| 618 | 20240417 | 103500 | 2015112170 | 15830 | 15830 | 15830 | 15830 | 80 |
| 619 | 20240417 | 103400 | 2013845770 | 15850 | 15880 | 15890 | 15850 | 51 |
| 620 | 20240417 | 103300 | 2013037130 | 15870 | 15880 | 15880 | 15870 | 2 |
| 621 | 20240417 | 103200 | 2013005380 | 15850 | 15870 | 15890 | 15850 | 41 |
| 622 | 20240417 | 103100 | 2012354570 | 15870 | 15850 | 15870 | 15830 | 120 |
| 623 | 20240417 | 103000 | 2010453400 | 15880 | 15880 | 15880 | 15880 | 76 |
| 624 | 20240417 | 102900 | 2009246520 | 15840 | 15850 | 15850 | 15840 | 76 |
| 625 | 20240417 | 102800 | 2008042270 | 15850 | 15890 | 15890 | 15850 | 109 |
| 626 | 20240417 | 102700 | 2006314460 | 15880 | 15850 | 15880 | 15850 | 197 |
| 627 | 20240417 | 102600 | 2003186790 | 15840 | 15890 | 15890 | 15820 | 60 |
| 628 | 20240417 | 102500 | 2002236440 | 15880 | 15880 | 15890 | 15810 | 201 |
| 629 | 20240417 | 102400 | 1999043650 | 15810 | 15810 | 15810 | 15810 | 57 |
| 630 | 20240417 | 102300 | 1998142480 | 15810 | 15850 | 15850 | 15810 | 307 |
| 631 | 20240417 | 102200 | 1993285610 | 15850 | 15850 | 15850 | 15850 | 1 |
| 632 | 20240417 | 102100 | 1993269760 | 15800 | 15840 | 15860 | 15790 | 831 |
| 633 | 20240417 | 102000 | 1980110230 | 15840 | 15700 | 15840 | 15700 | 888 |
| 634 | 20240417 | 101900 | 1966096570 | 15710 | 15730 | 15800 | 15690 | 1004 |
| 635 | 20240417 | 101800 | 1950328440 | 15730 | 15810 | 15810 | 15730 | 743 |
| 636 | 20240417 | 101700 | 1938621100 | 15810 | 15830 | 15830 | 15810 | 294 |
| 637 | 20240417 | 101600 | 1933970820 | 15840 | 15850 | 15850 | 15840 | 107 |
| 638 | 20240417 | 101500 | 1932275910 | 15810 | 15890 | 15890 | 15810 | 976 |
| 639 | 20240417 | 101400 | 1916830360 | 15890 | 15770 | 15890 | 15770 | 463 |
| 640 | 20240417 | 101300 | 1909505220 | 15750 | 15950 | 15950 | 15730 | 6473 |
| 641 | 20240417 | 101200 | 1806425640 | 15950 | 15980 | 16000 | 15950 | 591 |
| 642 | 20240417 | 101100 | 1796993250 | 16000 | 16030 | 16070 | 16000 | 2076 |
| 643 | 20240417 | 101000 | 1763746430 | 16030 | 16020 | 16040 | 16020 | 1183 |
| 644 | 20240417 | 100900 | 1744782310 | 16020 | 16020 | 16050 | 16020 | 679 |
| 645 | 20240417 | 100800 | 1733894100 | 16020 | 16060 | 16120 | 16020 | 2424 |
| 646 | 20240417 | 100700 | 1694988300 | 16060 | 16150 | 16150 | 16050 | 1491 |
| 647 | 20240417 | 100600 | 1670986180 | 16140 | 16180 | 16190 | 16140 | 1019 |
| 648 | 20240417 | 100500 | 1654514690 | 16190 | 16180 | 16210 | 16180 | 157 |
| 649 | 20240417 | 100400 | 1651973100 | 16190 | 16230 | 16230 | 16190 | 771 |
| 650 | 20240417 | 100300 | 1639472700 | 16230 | 16250 | 16260 | 16230 | 588 |
| 651 | 20240417 | 100200 | 1629927960 | 16230 | 16230 | 16260 | 16230 | 332 |
| 652 | 20240417 | 100100 | 1624536270 | 16230 | 16210 | 16260 | 16210 | 44 |
| 653 | 20240417 | 100000 | 1623822180 | 16180 | 16250 | 16260 | 16180 | 893 |
| 654 | 20240417 | 095900 | 1609355280 | 16210 | 16270 | 16270 | 16210 | 1798 |
| 655 | 20240417 | 095800 | 1580144140 | 16270 | 16300 | 16300 | 16240 | 561 |
| 656 | 20240417 | 095700 | 1571023170 | 16300 | 16250 | 16300 | 16240 | 1126 |
| 657 | 20240417 | 095600 | 1552712570 | 16250 | 16300 | 16300 | 16250 | 3458 |
| 658 | 20240417 | 095500 | 1496456500 | 16300 | 16340 | 16360 | 16280 | 2260 |
| 659 | 20240417 | 095400 | 1459560390 | 16320 | 16180 | 16390 | 16180 | 9310 |
| 660 | 20240417 | 095300 | 1308193090 | 16150 | 16160 | 16170 | 16150 | 1468 |
| 661 | 20240417 | 095200 | 1284469900 | 16160 | 16110 | 16160 | 16110 | 2015 |
| 662 | 20240417 | 095100 | 1251943020 | 16100 | 16080 | 16110 | 16070 | 934 |
| 663 | 20240417 | 095000 | 1236918470 | 16080 | 16150 | 16150 | 16080 | 841 |
| 664 | 20240417 | 094900 | 1223347330 | 16150 | 16140 | 16160 | 16110 | 2861 |
| 665 | 20240417 | 094800 | 1177166290 | 16150 | 16080 | 16150 | 16010 | 2809 |
| 666 | 20240417 | 094700 | 1131911130 | 16080 | 15940 | 16080 | 15930 | 6280 |
| 667 | 20240417 | 094600 | 1031454260 | 15930 | 15960 | 15960 | 15930 | 302 |
| 668 | 20240417 | 094500 | 1026638900 | 15960 | 15940 | 15970 | 15940 | 415 |
| 669 | 20240417 | 094400 | 1020013580 | 15940 | 15960 | 15970 | 15940 | 340 |
| 670 | 20240417 | 094300 | 1014589130 | 15930 | 15970 | 15980 | 15930 | 622 |
| 671 | 20240417 | 094200 | 1004654370 | 15920 | 15930 | 15970 | 15900 | 1099 |
| 672 | 20240417 | 094100 | 987139610 | 15900 | 15900 | 15930 | 15890 | 1075 |
| 673 | 20240417 | 094000 | 970038280 | 15900 | 15880 | 15900 | 15880 | 4545 |
| 674 | 20240417 | 093900 | 897796120 | 15880 | 15810 | 15880 | 15810 | 3072 |
| 675 | 20240417 | 093800 | 849056030 | 15810 | 15770 | 15810 | 15760 | 1446 |
| 676 | 20240417 | 093700 | 826214170 | 15790 | 15780 | 15800 | 15770 | 1012 |
| 677 | 20240417 | 093600 | 810237330 | 15760 | 15700 | 15770 | 15700 | 167 |
| 678 | 20240417 | 093500 | 807606300 | 15700 | 15750 | 15750 | 15700 | 541 |
| 679 | 20240417 | 093400 | 799097530 | 15750 | 15770 | 15770 | 15750 | 1255 |
| 680 | 20240417 | 093300 | 779325410 | 15770 | 15800 | 15800 | 15770 | 538 |
| 681 | 20240417 | 093200 | 770829140 | 15800 | 15800 | 15800 | 15800 | 176 |
| 682 | 20240417 | 093100 | 768048340 | 15760 | 15760 | 15830 | 15760 | 941 |
| 683 | 20240417 | 093000 | 753191110 | 15810 | 15800 | 15810 | 15750 | 1407 |
| 684 | 20240417 | 092900 | 731011060 | 15760 | 15790 | 15800 | 15760 | 460 |
| 685 | 20240417 | 092800 | 723745110 | 15760 | 15800 | 15800 | 15760 | 680 |
| 686 | 20240417 | 092700 | 713027110 | 15800 | 15840 | 15840 | 15800 | 1063 |
| 687 | 20240417 | 092600 | 696215250 | 15840 | 15770 | 15850 | 15770 | 2272 |
| 688 | 20240417 | 092500 | 660270600 | 15790 | 15750 | 15790 | 15750 | 1104 |
| 689 | 20240417 | 092400 | 642847390 | 15750 | 15750 | 15750 | 15740 | 118 |
| 690 | 20240417 | 092300 | 640989040 | 15750 | 15780 | 15780 | 15750 | 783 |
| 691 | 20240417 | 092200 | 628647700 | 15780 | 15730 | 15790 | 15730 | 2032 |
| 692 | 20240417 | 092100 | 596600990 | 15750 | 15730 | 15750 | 15700 | 1871 |
| 693 | 20240417 | 092000 | 567160050 | 15740 | 15620 | 15740 | 15620 | 5590 |
| 694 | 20240417 | 091900 | 479533720 | 15620 | 15600 | 15620 | 15590 | 1167 |
| 695 | 20240417 | 091800 | 461324900 | 15600 | 15580 | 15600 | 15570 | 1449 |
| 696 | 20240417 | 091700 | 438724890 | 15580 | 15540 | 15580 | 15540 | 162 |
| 697 | 20240417 | 091600 | 436201470 | 15550 | 15550 | 15550 | 15540 | 121 |
| 698 | 20240417 | 091500 | 434320370 | 15550 | 15590 | 15600 | 15540 | 439 |
| 699 | 20240417 | 091400 | 427489180 | 15600 | 15600 | 15610 | 15570 | 94 |
| 700 | 20240417 | 091300 | 426024520 | 15600 | 15600 | 15640 | 15570 | 1019 |
| 701 | 20240417 | 091200 | 410126520 | 15630 | 15560 | 15640 | 15560 | 3344 |
| 702 | 20240417 | 091100 | 357982760 | 15540 | 15450 | 15570 | 15450 | 1448 |
| 703 | 20240417 | 091000 | 335495940 | 15450 | 15530 | 15540 | 15410 | 1979 |
| 704 | 20240417 | 090900 | 304876460 | 15530 | 15490 | 15530 | 15490 | 142 |
| 705 | 20240417 | 090800 | 302675700 | 15460 | 15430 | 15460 | 15380 | 3327 |
| 706 | 20240417 | 090700 | 251318270 | 15400 | 15280 | 15440 | 15280 | 1861 |
| 707 | 20240417 | 090600 | 222663350 | 15270 | 15440 | 15440 | 15260 | 1694 |
| 708 | 20240417 | 090500 | 196656410 | 15460 | 15540 | 15540 | 15450 | 1262 |
| 709 | 20240417 | 090400 | 177118110 | 15540 | 15470 | 15540 | 15470 | 1798 |
| 710 | 20240417 | 090300 | 149238940 | 15470 | 15440 | 15500 | 15430 | 1001 |
| 711 | 20240417 | 090200 | 133758550 | 15440 | 15410 | 15590 | 15410 | 5662 |
| 712 | 20240417 | 090100 | 46013460 | 15400 | 15310 | 15400 | 15310 | 1346 |
| 713 | 20240417 | 090000 | 25362150 | 15300 | 15340 | 15350 | 15300 | 1655 |