37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240417 | 203100 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 3506 |
| 3 | 20240417 | 203000 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 4 | 20240417 | 202900 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 5 | 20240417 | 202800 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 6 | 20240417 | 202700 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 7 | 20240417 | 202600 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 8 | 20240417 | 202500 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 9 | 20240417 | 202400 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 10 | 20240417 | 202300 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 11 | 20240417 | 202200 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 12 | 20240417 | 202100 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 13 | 20240417 | 202000 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 14 | 20240417 | 201900 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 15 | 20240417 | 201800 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 16 | 20240417 | 201700 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 17 | 20240417 | 201600 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 18 | 20240417 | 201500 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 19 | 20240417 | 201400 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 20 | 20240417 | 201300 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 21 | 20240417 | 201200 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 22 | 20240417 | 201100 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 23 | 20240417 | 201000 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 24 | 20240417 | 200900 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 25 | 20240417 | 200800 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 26 | 20240417 | 200700 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 27 | 20240417 | 200600 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 28 | 20240417 | 200500 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 29 | 20240417 | 200400 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 30 | 20240417 | 200300 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 31 | 20240417 | 200200 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 32 | 20240417 | 200100 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 3506 |
| 33 | 20240417 | 200000 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 34 | 20240417 | 195900 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 35 | 20240417 | 195800 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 36 | 20240417 | 195700 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 37 | 20240417 | 195600 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 38 | 20240417 | 195500 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 39 | 20240417 | 195400 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 40 | 20240417 | 195300 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 41 | 20240417 | 195200 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 42 | 20240417 | 195100 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 43 | 20240417 | 195000 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 44 | 20240417 | 194900 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 45 | 20240417 | 194800 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 46 | 20240417 | 194700 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 47 | 20240417 | 194600 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 48 | 20240417 | 194500 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 49 | 20240417 | 194400 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 50 | 20240417 | 194300 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 51 | 20240417 | 194200 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 52 | 20240417 | 194100 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 53 | 20240417 | 194000 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 54 | 20240417 | 193900 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 55 | 20240417 | 193800 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 56 | 20240417 | 193700 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 57 | 20240417 | 193600 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 58 | 20240417 | 193500 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 59 | 20240417 | 193400 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 60 | 20240417 | 193300 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 61 | 20240417 | 193200 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 62 | 20240417 | 193100 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 3506 |
| 63 | 20240417 | 193000 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 64 | 20240417 | 192900 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 65 | 20240417 | 192800 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 66 | 20240417 | 192700 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 67 | 20240417 | 192600 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 68 | 20240417 | 192500 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 69 | 20240417 | 192400 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 70 | 20240417 | 192300 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 71 | 20240417 | 192200 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 72 | 20240417 | 192100 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 73 | 20240417 | 192000 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 74 | 20240417 | 191900 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 75 | 20240417 | 191800 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 76 | 20240417 | 191700 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 77 | 20240417 | 191600 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 78 | 20240417 | 191500 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 79 | 20240417 | 191400 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 80 | 20240417 | 191300 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 81 | 20240417 | 191200 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 82 | 20240417 | 191100 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 83 | 20240417 | 191000 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 84 | 20240417 | 190900 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 85 | 20240417 | 190800 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 86 | 20240417 | 190700 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 87 | 20240417 | 190600 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 88 | 20240417 | 190500 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 89 | 20240417 | 190400 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 90 | 20240417 | 190300 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 91 | 20240417 | 190200 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 92 | 20240417 | 190100 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 3506 |
| 93 | 20240417 | 190000 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 94 | 20240417 | 185900 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 95 | 20240417 | 185800 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 96 | 20240417 | 185700 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 97 | 20240417 | 185600 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 98 | 20240417 | 185500 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 99 | 20240417 | 185400 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 100 | 20240417 | 185300 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 101 | 20240417 | 185200 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 102 | 20240417 | 185100 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 103 | 20240417 | 185000 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 104 | 20240417 | 184900 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 105 | 20240417 | 184800 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 106 | 20240417 | 184700 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 107 | 20240417 | 184600 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 108 | 20240417 | 184500 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 109 | 20240417 | 184400 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 110 | 20240417 | 184300 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 111 | 20240417 | 184200 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 112 | 20240417 | 184100 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 113 | 20240417 | 184000 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 114 | 20240417 | 183900 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 115 | 20240417 | 183800 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 116 | 20240417 | 183700 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 117 | 20240417 | 183600 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 118 | 20240417 | 183500 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 119 | 20240417 | 183400 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 120 | 20240417 | 183300 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 121 | 20240417 | 183200 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 122 | 20240417 | 183100 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 3506 |
| 123 | 20240417 | 183000 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 124 | 20240417 | 182900 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 125 | 20240417 | 182800 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 126 | 20240417 | 182700 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 127 | 20240417 | 182600 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 128 | 20240417 | 182500 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 129 | 20240417 | 182400 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 130 | 20240417 | 182300 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 131 | 20240417 | 182200 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 132 | 20240417 | 182100 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 133 | 20240417 | 182000 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 134 | 20240417 | 181900 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 135 | 20240417 | 181800 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 136 | 20240417 | 181700 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 137 | 20240417 | 181600 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 138 | 20240417 | 181500 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 139 | 20240417 | 181400 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 140 | 20240417 | 181300 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 141 | 20240417 | 181200 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 142 | 20240417 | 181100 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 143 | 20240417 | 181000 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 144 | 20240417 | 180900 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 145 | 20240417 | 180800 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 146 | 20240417 | 180700 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 147 | 20240417 | 180600 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 148 | 20240417 | 180500 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 149 | 20240417 | 180400 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 150 | 20240417 | 180300 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 151 | 20240417 | 180200 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 152 | 20240417 | 180100 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 3506 |
| 153 | 20240417 | 180000 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 154 | 20240417 | 175900 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 155 | 20240417 | 175800 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 156 | 20240417 | 175700 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 157 | 20240417 | 175600 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 158 | 20240417 | 175500 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 159 | 20240417 | 175400 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 160 | 20240417 | 175300 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 161 | 20240417 | 175200 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 162 | 20240417 | 175100 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 163 | 20240417 | 175000 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 164 | 20240417 | 174900 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 165 | 20240417 | 174800 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 166 | 20240417 | 174700 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 167 | 20240417 | 174600 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 168 | 20240417 | 174500 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 169 | 20240417 | 174400 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 170 | 20240417 | 174300 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 171 | 20240417 | 174200 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 172 | 20240417 | 174100 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 173 | 20240417 | 174000 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 174 | 20240417 | 173900 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 175 | 20240417 | 173800 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 176 | 20240417 | 173700 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 177 | 20240417 | 173600 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 178 | 20240417 | 173500 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 179 | 20240417 | 173400 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 180 | 20240417 | 173300 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 181 | 20240417 | 173200 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 182 | 20240417 | 173100 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 3506 |
| 183 | 20240417 | 173000 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 184 | 20240417 | 172900 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 185 | 20240417 | 172800 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 186 | 20240417 | 172700 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 187 | 20240417 | 172600 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 188 | 20240417 | 172500 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 189 | 20240417 | 172400 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 190 | 20240417 | 172300 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 191 | 20240417 | 172200 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 192 | 20240417 | 172100 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 193 | 20240417 | 172000 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 194 | 20240417 | 171900 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 195 | 20240417 | 171800 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 196 | 20240417 | 171700 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 197 | 20240417 | 171600 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 198 | 20240417 | 171500 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 199 | 20240417 | 171400 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 200 | 20240417 | 171300 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 201 | 20240417 | 171200 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 202 | 20240417 | 171100 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 203 | 20240417 | 171000 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 204 | 20240417 | 170900 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 205 | 20240417 | 170800 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 206 | 20240417 | 170700 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 207 | 20240417 | 170600 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 208 | 20240417 | 170500 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 209 | 20240417 | 170400 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 210 | 20240417 | 170300 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 211 | 20240417 | 170200 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 212 | 20240417 | 170100 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 3506 |
| 213 | 20240417 | 170000 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 214 | 20240417 | 165900 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 215 | 20240417 | 165800 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 216 | 20240417 | 165700 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 217 | 20240417 | 165600 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 218 | 20240417 | 165500 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 219 | 20240417 | 165400 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 220 | 20240417 | 165300 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 221 | 20240417 | 165200 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 222 | 20240417 | 165100 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 223 | 20240417 | 165000 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 224 | 20240417 | 164900 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 225 | 20240417 | 164800 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 226 | 20240417 | 164700 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 227 | 20240417 | 164600 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 228 | 20240417 | 164500 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 229 | 20240417 | 164400 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 230 | 20240417 | 164300 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 231 | 20240417 | 164200 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 232 | 20240417 | 164100 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 233 | 20240417 | 164000 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 234 | 20240417 | 163900 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 235 | 20240417 | 163800 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 236 | 20240417 | 163700 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 237 | 20240417 | 163600 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 238 | 20240417 | 163500 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 239 | 20240417 | 163400 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 240 | 20240417 | 163300 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 241 | 20240417 | 163200 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 242 | 20240417 | 163100 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 3506 |
| 243 | 20240417 | 163000 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 244 | 20240417 | 162900 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 245 | 20240417 | 162800 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 246 | 20240417 | 162700 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 247 | 20240417 | 162600 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 248 | 20240417 | 162500 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 249 | 20240417 | 162400 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 250 | 20240417 | 162300 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 251 | 20240417 | 162200 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 252 | 20240417 | 162100 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 253 | 20240417 | 162000 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 254 | 20240417 | 161900 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 255 | 20240417 | 161800 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 256 | 20240417 | 161700 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 257 | 20240417 | 161600 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 258 | 20240417 | 161500 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 259 | 20240417 | 161400 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 260 | 20240417 | 161300 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 261 | 20240417 | 161200 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 262 | 20240417 | 161100 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 263 | 20240417 | 161000 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 264 | 20240417 | 160900 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 265 | 20240417 | 160800 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 266 | 20240417 | 160700 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 267 | 20240417 | 160600 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 268 | 20240417 | 160500 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 269 | 20240417 | 160400 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 270 | 20240417 | 160300 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 271 | 20240417 | 160200 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 272 | 20240417 | 160100 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 3506 |
| 273 | 20240417 | 160000 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 274 | 20240417 | 155900 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 275 | 20240417 | 155800 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 276 | 20240417 | 155700 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 277 | 20240417 | 155600 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 278 | 20240417 | 155500 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 279 | 20240417 | 155400 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 280 | 20240417 | 155300 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 281 | 20240417 | 155200 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 282 | 20240417 | 155100 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 283 | 20240417 | 155000 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 284 | 20240417 | 154900 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 285 | 20240417 | 154800 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 286 | 20240417 | 154700 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 287 | 20240417 | 154600 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 288 | 20240417 | 154500 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 289 | 20240417 | 154400 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 290 | 20240417 | 154300 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 291 | 20240417 | 154200 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 292 | 20240417 | 154100 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 293 | 20240417 | 154000 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 294 | 20240417 | 153900 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 295 | 20240417 | 153800 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 296 | 20240417 | 153700 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 297 | 20240417 | 153600 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 298 | 20240417 | 153500 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 299 | 20240417 | 153400 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 300 | 20240417 | 153300 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 301 | 20240417 | 153200 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 302 | 20240417 | 153100 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 3506 |
| 303 | 20240417 | 153000 | 11248102100 | 24050 | 24050 | 24050 | 24050 | 3506 |
| 304 | 20240417 | 152900 | 11163782800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 305 | 20240417 | 152800 | 11163782800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 306 | 20240417 | 152700 | 11163782800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 307 | 20240417 | 152600 | 11163782800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 308 | 20240417 | 152500 | 11163782800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 309 | 20240417 | 152400 | 11163782800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 310 | 20240417 | 152300 | 11163782800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 311 | 20240417 | 152200 | 11163782800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 312 | 20240417 | 152100 | 11163782800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 313 | 20240417 | 152000 | 11163782800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 314 | 20240417 | 151900 | 11163782800 | 24100 | 24100 | 24250 | 24100 | 1403 |
| 315 | 20240417 | 151800 | 11129781550 | 24100 | 24150 | 24250 | 24100 | 937 |
| 316 | 20240417 | 151700 | 11107151100 | 24250 | 24200 | 24250 | 24150 | 26 |
| 317 | 20240417 | 151600 | 11106522550 | 24200 | 24200 | 24250 | 24150 | 418 |
| 318 | 20240417 | 151500 | 11096421650 | 24250 | 24200 | 24250 | 24150 | 438 |
| 319 | 20240417 | 151400 | 11085827000 | 24200 | 24150 | 24200 | 24150 | 242 |
| 320 | 20240417 | 151300 | 11079971250 | 24150 | 24150 | 24200 | 24150 | 70 |
| 321 | 20240417 | 151200 | 11078280450 | 24150 | 24150 | 24150 | 24100 | 233 |
| 322 | 20240417 | 151100 | 11072653550 | 24100 | 24150 | 24150 | 24100 | 2 |
| 323 | 20240417 | 151000 | 11072605300 | 24150 | 24150 | 24150 | 24050 | 304 |
| 324 | 20240417 | 150900 | 11065288800 | 24150 | 24150 | 24150 | 24100 | 45 |
| 325 | 20240417 | 150800 | 11064202100 | 24150 | 24100 | 24150 | 24100 | 259 |
| 326 | 20240417 | 150700 | 11057960150 | 24050 | 24150 | 24150 | 24050 | 134 |
| 327 | 20240417 | 150600 | 11054734300 | 24150 | 24250 | 24250 | 24050 | 371 |
| 328 | 20240417 | 150500 | 11045793450 | 24150 | 24100 | 24150 | 24100 | 34 |
| 329 | 20240417 | 150400 | 11044972550 | 24150 | 24250 | 24250 | 24150 | 177 |
| 330 | 20240417 | 150300 | 11040687700 | 24250 | 24250 | 24250 | 24200 | 25 |
| 331 | 20240417 | 150200 | 11040082500 | 24250 | 24250 | 24250 | 24250 | 0 |
| 332 | 20240417 | 150100 | 11040082500 | 24250 | 24200 | 24250 | 24100 | 184 |
| 333 | 20240417 | 150000 | 11035628850 | 24100 | 24200 | 24200 | 24050 | 295 |
| 334 | 20240417 | 145900 | 11028506200 | 24200 | 24200 | 24200 | 24200 | 5 |
| 335 | 20240417 | 145800 | 11028385200 | 24200 | 24200 | 24200 | 24050 | 18 |
| 336 | 20240417 | 145700 | 11027951400 | 24150 | 24050 | 24150 | 24050 | 223 |
| 337 | 20240417 | 145600 | 11022575900 | 24050 | 23950 | 24050 | 23950 | 521 |
| 338 | 20240417 | 145500 | 11010091250 | 23950 | 23950 | 24000 | 23950 | 280 |
| 339 | 20240417 | 145400 | 11003383750 | 23950 | 24100 | 24100 | 23900 | 2829 |
| 340 | 20240417 | 145300 | 10935666700 | 24050 | 24200 | 24200 | 24000 | 923 |
| 341 | 20240417 | 145200 | 10913454200 | 24150 | 24150 | 24250 | 24150 | 223 |
| 342 | 20240417 | 145100 | 10908053750 | 24150 | 24250 | 24250 | 24100 | 1133 |
| 343 | 20240417 | 145000 | 10880683650 | 24250 | 24300 | 24300 | 24200 | 77 |
| 344 | 20240417 | 144900 | 10878818200 | 24300 | 24250 | 24300 | 24250 | 236 |
| 345 | 20240417 | 144800 | 10873088400 | 24250 | 24200 | 24250 | 24200 | 40 |
| 346 | 20240417 | 144700 | 10872120350 | 24200 | 24300 | 24300 | 24200 | 171 |
| 347 | 20240417 | 144600 | 10867978350 | 24250 | 24250 | 24250 | 24250 | 170 |
| 348 | 20240417 | 144500 | 10863855850 | 24250 | 24250 | 24250 | 24250 | 1 |
| 349 | 20240417 | 144400 | 10863831600 | 24250 | 24250 | 24250 | 24150 | 66 |
| 350 | 20240417 | 144300 | 10862237400 | 24200 | 24200 | 24300 | 24100 | 822 |
| 351 | 20240417 | 144200 | 10842393850 | 24300 | 24150 | 24300 | 24150 | 59 |
| 352 | 20240417 | 144100 | 10840965700 | 24350 | 24150 | 24350 | 24100 | 2045 |
| 353 | 20240417 | 144000 | 10791297000 | 24100 | 24150 | 24200 | 24050 | 2266 |
| 354 | 20240417 | 143900 | 10736475400 | 24200 | 24150 | 24200 | 24050 | 757 |
| 355 | 20240417 | 143800 | 10718215750 | 24150 | 24100 | 24250 | 24100 | 286 |
| 356 | 20240417 | 143700 | 10711312850 | 24050 | 24050 | 24200 | 24050 | 3942 |
| 357 | 20240417 | 143600 | 10616333700 | 24100 | 24200 | 24250 | 24100 | 2543 |
| 358 | 20240417 | 143500 | 10554891100 | 24150 | 24250 | 24250 | 24150 | 405 |
| 359 | 20240417 | 143400 | 10545083250 | 24250 | 24100 | 24250 | 24100 | 216 |
| 360 | 20240417 | 143300 | 10539861000 | 24050 | 24100 | 24200 | 24050 | 295 |
| 361 | 20240417 | 143200 | 10532749700 | 24100 | 24150 | 24250 | 24000 | 1789 |
| 362 | 20240417 | 143100 | 10489700900 | 24150 | 24200 | 24250 | 24150 | 289 |
| 363 | 20240417 | 143000 | 10482710250 | 24250 | 24150 | 24250 | 24100 | 956 |
| 364 | 20240417 | 142900 | 10459630400 | 24100 | 24200 | 24250 | 24100 | 1609 |
| 365 | 20240417 | 142800 | 10420761250 | 24150 | 24500 | 24550 | 24100 | 7267 |
| 366 | 20240417 | 142700 | 10244426750 | 24500 | 24450 | 24500 | 24400 | 330 |
| 367 | 20240417 | 142600 | 10236351000 | 24400 | 24400 | 24450 | 24350 | 283 |
| 368 | 20240417 | 142500 | 10229437450 | 24250 | 24450 | 24450 | 24150 | 6895 |
| 369 | 20240417 | 142400 | 10062084150 | 24350 | 24400 | 24500 | 24350 | 1991 |
| 370 | 20240417 | 142300 | 10013399450 | 24400 | 24200 | 24450 | 24050 | 2208 |
| 371 | 20240417 | 142200 | 9959759550 | 24150 | 24550 | 24600 | 24000 | 11810 |
| 372 | 20240417 | 142100 | 9673630250 | 24650 | 24750 | 24850 | 24500 | 5103 |
| 373 | 20240417 | 142000 | 9547897750 | 24800 | 25200 | 25200 | 24650 | 8601 |
| 374 | 20240417 | 141900 | 9334167000 | 25200 | 25250 | 25500 | 24700 | 11645 |
| 375 | 20240417 | 141800 | 9040678100 | 25300 | 25300 | 25300 | 25300 | 7 |
| 376 | 20240417 | 141700 | 9040501000 | 25100 | 25300 | 25350 | 25100 | 974 |
| 377 | 20240417 | 141600 | 9015956150 | 25300 | 25300 | 25350 | 25300 | 202 |
| 378 | 20240417 | 141500 | 9010840550 | 25300 | 25150 | 25300 | 25150 | 34 |
| 379 | 20240417 | 141400 | 9009985300 | 25100 | 25150 | 25350 | 25100 | 197 |
| 380 | 20240417 | 141300 | 9005008250 | 25150 | 25150 | 25150 | 25150 | 419 |
| 381 | 20240417 | 141200 | 8994470400 | 25250 | 25250 | 25250 | 25250 | 1 |
| 382 | 20240417 | 141100 | 8994445150 | 25300 | 25300 | 25300 | 25300 | 153 |
| 383 | 20240417 | 141000 | 8990574250 | 25300 | 25250 | 25300 | 25150 | 403 |
| 384 | 20240417 | 140900 | 8980381950 | 25250 | 25250 | 25300 | 25250 | 114 |
| 385 | 20240417 | 140800 | 8977503350 | 25300 | 25200 | 25300 | 25100 | 255 |
| 386 | 20240417 | 140700 | 8971093250 | 25250 | 25250 | 25250 | 25250 | 209 |
| 387 | 20240417 | 140600 | 8965816000 | 25250 | 25300 | 25350 | 25250 | 619 |
| 388 | 20240417 | 140500 | 8950157300 | 25300 | 25400 | 25400 | 25300 | 315 |
| 389 | 20240417 | 140400 | 8942176350 | 25400 | 25450 | 25450 | 25400 | 1132 |
| 390 | 20240417 | 140300 | 8913407300 | 25450 | 25400 | 25450 | 25350 | 394 |
| 391 | 20240417 | 140200 | 8903400550 | 25400 | 25200 | 25450 | 25200 | 2502 |
| 392 | 20240417 | 140100 | 8840107550 | 25150 | 25200 | 25200 | 25100 | 384 |
| 393 | 20240417 | 140000 | 8830454950 | 25150 | 25200 | 25200 | 25150 | 43 |
| 394 | 20240417 | 135900 | 8829372950 | 25150 | 25100 | 25200 | 25100 | 17 |
| 395 | 20240417 | 135800 | 8828945000 | 25100 | 25200 | 25200 | 25100 | 160 |
| 396 | 20240417 | 135700 | 8824915050 | 25250 | 25250 | 25250 | 25200 | 43 |
| 397 | 20240417 | 135600 | 8823829400 | 25250 | 25100 | 25250 | 25100 | 350 |
| 398 | 20240417 | 135500 | 8815011750 | 25100 | 25100 | 25200 | 25050 | 1694 |
| 399 | 20240417 | 135400 | 8772531650 | 25050 | 25200 | 25250 | 25050 | 899 |
| 400 | 20240417 | 135300 | 8749942100 | 25250 | 25250 | 25250 | 25100 | 595 |
| 401 | 20240417 | 135200 | 8734973250 | 25100 | 25300 | 25350 | 25100 | 1545 |
| 402 | 20240417 | 135100 | 8696056050 | 25400 | 25400 | 25450 | 25300 | 278 |
| 403 | 20240417 | 135000 | 8689006800 | 25300 | 25400 | 25450 | 25250 | 969 |
| 404 | 20240417 | 134900 | 8664432400 | 25350 | 25650 | 25650 | 25350 | 3832 |
| 405 | 20240417 | 134800 | 8566687000 | 25500 | 25300 | 25650 | 25300 | 14357 |
| 406 | 20240417 | 134700 | 8200701400 | 25350 | 25250 | 25350 | 25150 | 4118 |
| 407 | 20240417 | 134600 | 8096611300 | 25250 | 25200 | 25250 | 25150 | 384 |
| 408 | 20240417 | 134500 | 8086933600 | 25200 | 25150 | 25300 | 25100 | 3838 |
| 409 | 20240417 | 134400 | 7990344300 | 25150 | 25050 | 25200 | 25000 | 3439 |
| 410 | 20240417 | 134300 | 7904050250 | 25050 | 24600 | 25100 | 24600 | 12299 |
| 411 | 20240417 | 134200 | 7596942300 | 24600 | 24550 | 24650 | 24550 | 1300 |
| 412 | 20240417 | 134100 | 7564963150 | 24550 | 24550 | 24600 | 24550 | 381 |
| 413 | 20240417 | 134000 | 7555606700 | 24500 | 24500 | 24500 | 24500 | 410 |
| 414 | 20240417 | 133900 | 7545561700 | 24650 | 24500 | 24650 | 24300 | 2742 |
| 415 | 20240417 | 133800 | 7478481350 | 24500 | 24350 | 24500 | 24350 | 17 |
| 416 | 20240417 | 133700 | 7478065200 | 24350 | 24600 | 24600 | 24350 | 1037 |
| 417 | 20240417 | 133600 | 7452762350 | 24450 | 24400 | 24600 | 24400 | 38 |
| 418 | 20240417 | 133500 | 7451834200 | 24400 | 24400 | 24600 | 24400 | 143 |
| 419 | 20240417 | 133400 | 7448335400 | 24400 | 24600 | 24600 | 24400 | 702 |
| 420 | 20240417 | 133300 | 7431165750 | 24600 | 24600 | 24600 | 24550 | 103 |
| 421 | 20240417 | 133200 | 7428636650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 422 | 20240417 | 133100 | 7428636650 | 24600 | 24500 | 24600 | 24450 | 1000 |
| 423 | 20240417 | 133000 | 7404137000 | 24550 | 24550 | 24600 | 24550 | 58 |
| 424 | 20240417 | 132900 | 7402713050 | 24550 | 24650 | 24650 | 24550 | 325 |
| 425 | 20240417 | 132800 | 7394723500 | 24600 | 24600 | 24600 | 24600 | 40 |
| 426 | 20240417 | 132700 | 7393739500 | 24600 | 24650 | 24650 | 24600 | 355 |
| 427 | 20240417 | 132600 | 7385006250 | 24650 | 24600 | 24650 | 24600 | 132 |
| 428 | 20240417 | 132500 | 7381753050 | 24600 | 24550 | 24600 | 24550 | 178 |
| 429 | 20240417 | 132400 | 7377374950 | 24600 | 24550 | 24600 | 24550 | 106 |
| 430 | 20240417 | 132300 | 7374769550 | 24600 | 24550 | 24600 | 24550 | 337 |
| 431 | 20240417 | 132200 | 7366491050 | 24550 | 24550 | 24600 | 24550 | 65 |
| 432 | 20240417 | 132100 | 7364895050 | 24600 | 24550 | 24600 | 24550 | 587 |
| 433 | 20240417 | 132000 | 7350476600 | 24600 | 24600 | 24600 | 24600 | 171 |
| 434 | 20240417 | 131900 | 7346270000 | 24650 | 24650 | 24650 | 24650 | 140 |
| 435 | 20240417 | 131800 | 7342819000 | 24700 | 24600 | 24700 | 24600 | 144 |
| 436 | 20240417 | 131700 | 7339274100 | 24600 | 24600 | 24600 | 24550 | 52 |
| 437 | 20240417 | 131600 | 7337995050 | 24550 | 24700 | 24700 | 24550 | 1319 |
| 438 | 20240417 | 131500 | 7305552850 | 24750 | 24750 | 24750 | 24700 | 272 |
| 439 | 20240417 | 131400 | 7298823750 | 24750 | 24800 | 24800 | 24750 | 8 |
| 440 | 20240417 | 131300 | 7298625500 | 24750 | 24750 | 24800 | 24750 | 236 |
| 441 | 20240417 | 131200 | 7292779600 | 24750 | 24800 | 24800 | 24750 | 24 |
| 442 | 20240417 | 131100 | 7292184500 | 24750 | 24750 | 24750 | 24750 | 10 |
| 443 | 20240417 | 131000 | 7291937000 | 24750 | 24700 | 24750 | 24700 | 114 |
| 444 | 20240417 | 130900 | 7289116950 | 24700 | 24700 | 24700 | 24700 | 187 |
| 445 | 20240417 | 130800 | 7284498050 | 24700 | 24700 | 24700 | 24700 | 10 |
| 446 | 20240417 | 130700 | 7284251050 | 24700 | 24700 | 24700 | 24700 | 53 |
| 447 | 20240417 | 130600 | 7282941950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 448 | 20240417 | 130500 | 7282941950 | 24750 | 24750 | 24800 | 24750 | 194 |
| 449 | 20240417 | 130400 | 7278133800 | 24700 | 24750 | 24750 | 24700 | 78 |
| 450 | 20240417 | 130300 | 7276203550 | 24750 | 24750 | 24750 | 24750 | 76 |
| 451 | 20240417 | 130200 | 7274322550 | 24750 | 24750 | 24750 | 24750 | 58 |
| 452 | 20240417 | 130100 | 7272887050 | 24750 | 24750 | 24750 | 24750 | 10 |
| 453 | 20240417 | 130000 | 7272639550 | 24750 | 24750 | 24750 | 24750 | 24 |
| 454 | 20240417 | 125900 | 7272045550 | 24750 | 24750 | 24750 | 24750 | 92 |
| 455 | 20240417 | 125800 | 7269768550 | 24600 | 24700 | 24700 | 24600 | 118 |
| 456 | 20240417 | 125700 | 7266858050 | 24700 | 24750 | 24750 | 24700 | 115 |
| 457 | 20240417 | 125600 | 7264011850 | 24650 | 24700 | 24700 | 24650 | 16 |
| 458 | 20240417 | 125500 | 7263617250 | 24800 | 24800 | 24800 | 24800 | 14 |
| 459 | 20240417 | 125400 | 7263270050 | 24800 | 24600 | 24800 | 24600 | 142 |
| 460 | 20240417 | 125300 | 7259750850 | 24600 | 24750 | 24750 | 24600 | 2957 |
| 461 | 20240417 | 125200 | 7186941750 | 24800 | 24800 | 24800 | 24750 | 123 |
| 462 | 20240417 | 125100 | 7183896850 | 24800 | 24800 | 24800 | 24750 | 110 |
| 463 | 20240417 | 125000 | 7181168900 | 24800 | 24800 | 24800 | 24800 | 6 |
| 464 | 20240417 | 124900 | 7181020100 | 24800 | 24750 | 24800 | 24750 | 262 |
| 465 | 20240417 | 124800 | 7174524400 | 24750 | 24800 | 24800 | 24750 | 20 |
| 466 | 20240417 | 124700 | 7174028850 | 24800 | 24900 | 24900 | 24800 | 105 |
| 467 | 20240417 | 124600 | 7171424750 | 24800 | 24750 | 24800 | 24750 | 25 |
| 468 | 20240417 | 124500 | 7170805100 | 24750 | 24750 | 24750 | 24750 | 43 |
| 469 | 20240417 | 124400 | 7169740850 | 24750 | 24900 | 24900 | 24750 | 58 |
| 470 | 20240417 | 124300 | 7168302900 | 24850 | 24800 | 24850 | 24800 | 360 |
| 471 | 20240417 | 124200 | 7159368700 | 24800 | 24800 | 24800 | 24800 | 1 |
| 472 | 20240417 | 124100 | 7159343900 | 24800 | 24700 | 24800 | 24700 | 42 |
| 473 | 20240417 | 124000 | 7158304500 | 24700 | 24700 | 24700 | 24700 | 14 |
| 474 | 20240417 | 123900 | 7157958700 | 24750 | 24650 | 24800 | 24650 | 567 |
| 475 | 20240417 | 123800 | 7143950200 | 24650 | 24650 | 24700 | 24650 | 215 |
| 476 | 20240417 | 123700 | 7138643800 | 24650 | 24650 | 24650 | 24650 | 447 |
| 477 | 20240417 | 123600 | 7127625250 | 24650 | 24700 | 24700 | 24650 | 28 |
| 478 | 20240417 | 123500 | 7126934450 | 24700 | 24700 | 24700 | 24650 | 525 |
| 479 | 20240417 | 123400 | 7113973750 | 24800 | 24750 | 24800 | 24750 | 19 |
| 480 | 20240417 | 123300 | 7113502600 | 24800 | 24800 | 24800 | 24800 | 129 |
| 481 | 20240417 | 123200 | 7110303400 | 24700 | 24750 | 24750 | 24700 | 703 |
| 482 | 20240417 | 123100 | 7092921350 | 24750 | 24800 | 24800 | 24750 | 633 |
| 483 | 20240417 | 123000 | 7077253600 | 24800 | 24900 | 24900 | 24800 | 163 |
| 484 | 20240417 | 122900 | 7073199500 | 24950 | 24800 | 24950 | 24800 | 1939 |
| 485 | 20240417 | 122800 | 7025110100 | 24750 | 24750 | 24750 | 24750 | 302 |
| 486 | 20240417 | 122700 | 7017635600 | 24800 | 24750 | 24800 | 24750 | 119 |
| 487 | 20240417 | 122600 | 7014685900 | 24800 | 24800 | 24800 | 24800 | 363 |
| 488 | 20240417 | 122500 | 7005683500 | 24950 | 24900 | 24950 | 24900 | 135 |
| 489 | 20240417 | 122400 | 7002321850 | 24800 | 24800 | 24800 | 24800 | 45 |
| 490 | 20240417 | 122300 | 7001205850 | 24850 | 24850 | 24850 | 24850 | 180 |
| 491 | 20240417 | 122200 | 6996732850 | 24850 | 24900 | 24900 | 24850 | 242 |
| 492 | 20240417 | 122100 | 6990708150 | 24900 | 24950 | 24950 | 24900 | 46 |
| 493 | 20240417 | 122000 | 6989562650 | 24950 | 25000 | 25000 | 24900 | 10 |
| 494 | 20240417 | 121900 | 6989312800 | 25000 | 24900 | 25000 | 24900 | 370 |
| 495 | 20240417 | 121800 | 6980083500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 496 | 20240417 | 121700 | 6980083500 | 24900 | 24900 | 24900 | 24900 | 166 |
| 497 | 20240417 | 121600 | 6975950100 | 24800 | 24850 | 24850 | 24800 | 162 |
| 498 | 20240417 | 121500 | 6971924650 | 24850 | 24850 | 24900 | 24850 | 14 |
| 499 | 20240417 | 121400 | 6971576650 | 24850 | 24800 | 24900 | 24800 | 180 |
| 500 | 20240417 | 121300 | 6967099400 | 24800 | 24800 | 24800 | 24800 | 9 |
| 501 | 20240417 | 121200 | 6966876200 | 24800 | 24900 | 24950 | 24800 | 72 |
| 502 | 20240417 | 121100 | 6965089350 | 24800 | 24850 | 24950 | 24800 | 3086 |
| 503 | 20240417 | 121000 | 6888508850 | 24850 | 24850 | 24850 | 24850 | 34 |
| 504 | 20240417 | 120900 | 6887663950 | 25000 | 25000 | 25000 | 25000 | 103 |
| 505 | 20240417 | 120800 | 6885088950 | 24850 | 24850 | 24850 | 24850 | 152 |
| 506 | 20240417 | 120700 | 6881311750 | 25000 | 24950 | 25000 | 24950 | 9 |
| 507 | 20240417 | 120600 | 6881087050 | 25000 | 25000 | 25000 | 25000 | 103 |
| 508 | 20240417 | 120500 | 6878512050 | 25000 | 24950 | 25000 | 24850 | 126 |
| 509 | 20240417 | 120400 | 6875369200 | 24950 | 24950 | 24950 | 24950 | 130 |
| 510 | 20240417 | 120300 | 6872125700 | 24950 | 24850 | 24950 | 24850 | 101 |
| 511 | 20240417 | 120200 | 6869606750 | 24850 | 24850 | 24850 | 24800 | 218 |
| 512 | 20240417 | 120100 | 6864194450 | 25000 | 24900 | 25000 | 24900 | 132 |
| 513 | 20240417 | 120000 | 6860897550 | 24900 | 24950 | 24950 | 24900 | 35 |
| 514 | 20240417 | 115900 | 6860024350 | 25000 | 25000 | 25000 | 25000 | 40 |
| 515 | 20240417 | 115800 | 6859024350 | 25000 | 25000 | 25000 | 25000 | 282 |
| 516 | 20240417 | 115700 | 6851974350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 517 | 20240417 | 115600 | 6851974350 | 25000 | 25000 | 25000 | 25000 | 40 |
| 518 | 20240417 | 115500 | 6850974350 | 25000 | 24800 | 25000 | 24800 | 214 |
| 519 | 20240417 | 115400 | 6845641400 | 24800 | 24900 | 25000 | 24800 | 752 |
| 520 | 20240417 | 115300 | 6826926550 | 24900 | 24950 | 24950 | 24900 | 147 |
| 521 | 20240417 | 115200 | 6823259450 | 24900 | 24900 | 24900 | 24900 | 6 |
| 522 | 20240417 | 115100 | 6823110050 | 25000 | 24950 | 25000 | 24900 | 601 |
| 523 | 20240417 | 115000 | 6808138350 | 24950 | 24950 | 25000 | 24950 | 153 |
| 524 | 20240417 | 114900 | 6804315600 | 25000 | 24950 | 25000 | 24950 | 17 |
| 525 | 20240417 | 114800 | 6803891350 | 24950 | 25000 | 25000 | 24950 | 176 |
| 526 | 20240417 | 114700 | 6799498950 | 25000 | 24950 | 25000 | 24950 | 136 |
| 527 | 20240417 | 114600 | 6796099300 | 24950 | 25050 | 25050 | 24950 | 5 |
| 528 | 20240417 | 114500 | 6795974450 | 25100 | 25050 | 25100 | 24950 | 170 |
| 529 | 20240417 | 114400 | 6791716350 | 25050 | 25000 | 25050 | 24950 | 52 |
| 530 | 20240417 | 114300 | 6790418650 | 25000 | 25000 | 25000 | 24950 | 590 |
| 531 | 20240417 | 114200 | 6775691150 | 25000 | 25000 | 25050 | 25000 | 182 |
| 532 | 20240417 | 114100 | 6771133950 | 25000 | 25050 | 25050 | 25000 | 60 |
| 533 | 20240417 | 114000 | 6769631200 | 25050 | 25050 | 25050 | 25000 | 91 |
| 534 | 20240417 | 113900 | 6767353050 | 25050 | 25050 | 25100 | 25000 | 1174 |
| 535 | 20240417 | 113800 | 6737937350 | 25050 | 25000 | 25050 | 24950 | 84 |
| 536 | 20240417 | 113700 | 6735838500 | 25000 | 25000 | 25000 | 25000 | 97 |
| 537 | 20240417 | 113600 | 6733413500 | 24950 | 25000 | 25050 | 24950 | 285 |
| 538 | 20240417 | 113500 | 6726292350 | 25000 | 25000 | 25000 | 25000 | 41 |
| 539 | 20240417 | 113400 | 6725267350 | 25000 | 24950 | 25050 | 24950 | 354 |
| 540 | 20240417 | 113300 | 6716422300 | 24950 | 25000 | 25050 | 24950 | 77 |
| 541 | 20240417 | 113200 | 6714497550 | 25000 | 25000 | 25000 | 25000 | 88 |
| 542 | 20240417 | 113100 | 6712297550 | 25000 | 24950 | 25050 | 24950 | 182 |
| 543 | 20240417 | 113000 | 6707743250 | 25050 | 25000 | 25050 | 24950 | 316 |
| 544 | 20240417 | 112900 | 6699836750 | 25000 | 25000 | 25000 | 24950 | 222 |
| 545 | 20240417 | 112800 | 6694288150 | 25050 | 25050 | 25050 | 25050 | 1 |
| 546 | 20240417 | 112700 | 6694263100 | 25100 | 25000 | 25100 | 25000 | 47 |
| 547 | 20240417 | 112600 | 6693085700 | 25000 | 25050 | 25050 | 24950 | 168 |
| 548 | 20240417 | 112500 | 6688880500 | 25000 | 25000 | 25000 | 25000 | 232 |
| 549 | 20240417 | 112400 | 6683080500 | 25000 | 25050 | 25050 | 25000 | 110 |
| 550 | 20240417 | 112300 | 6680329200 | 25000 | 24950 | 25000 | 24950 | 51 |
| 551 | 20240417 | 112200 | 6679056700 | 24900 | 24900 | 24900 | 24900 | 147 |
| 552 | 20240417 | 112100 | 6675396400 | 24900 | 24850 | 25100 | 24850 | 648 |
| 553 | 20240417 | 112000 | 6659215000 | 24900 | 25050 | 25050 | 24850 | 1222 |
| 554 | 20240417 | 111900 | 6628802000 | 25000 | 25000 | 25000 | 25000 | 156 |
| 555 | 20240417 | 111800 | 6624902000 | 25000 | 25000 | 25100 | 25000 | 291 |
| 556 | 20240417 | 111700 | 6617616900 | 25000 | 25000 | 25000 | 25000 | 283 |
| 557 | 20240417 | 111600 | 6610541900 | 25100 | 25100 | 25100 | 25000 | 37 |
| 558 | 20240417 | 111500 | 6609614550 | 25100 | 25050 | 25150 | 25000 | 876 |
| 559 | 20240417 | 111400 | 6587692900 | 25100 | 25050 | 25150 | 25050 | 244 |
| 560 | 20240417 | 111300 | 6581565250 | 25050 | 25050 | 25150 | 25050 | 647 |
| 561 | 20240417 | 111200 | 6565357750 | 25150 | 25050 | 25150 | 25050 | 66 |
| 562 | 20240417 | 111100 | 6563699450 | 25100 | 25150 | 25200 | 25100 | 368 |
| 563 | 20240417 | 111000 | 6554451700 | 25200 | 25100 | 25200 | 25100 | 14 |
| 564 | 20240417 | 110900 | 6554099850 | 25200 | 25200 | 25200 | 25100 | 457 |
| 565 | 20240417 | 110800 | 6542586100 | 25200 | 25100 | 25200 | 25050 | 746 |
| 566 | 20240417 | 110700 | 6523830950 | 25100 | 25150 | 25150 | 25050 | 124 |
| 567 | 20240417 | 110600 | 6520722600 | 25200 | 25050 | 25200 | 25050 | 525 |
| 568 | 20240417 | 110500 | 6507537950 | 25050 | 25100 | 25100 | 25000 | 615 |
| 569 | 20240417 | 110400 | 6492144750 | 25050 | 25050 | 25050 | 25000 | 197 |
| 570 | 20240417 | 110300 | 6487213700 | 25050 | 24950 | 25050 | 24950 | 195 |
| 571 | 20240417 | 110200 | 6482340950 | 25000 | 25100 | 25200 | 24950 | 3036 |
| 572 | 20240417 | 110100 | 6406357000 | 25100 | 25150 | 25150 | 25100 | 214 |
| 573 | 20240417 | 110000 | 6400981400 | 25200 | 25150 | 25200 | 25050 | 580 |
| 574 | 20240417 | 105900 | 6386416550 | 25200 | 25200 | 25200 | 25150 | 163 |
| 575 | 20240417 | 105800 | 6382312500 | 25200 | 25200 | 25200 | 25150 | 192 |
| 576 | 20240417 | 105700 | 6377478150 | 25200 | 25200 | 25250 | 25200 | 153 |
| 577 | 20240417 | 105600 | 6373621900 | 25200 | 25250 | 25250 | 25150 | 1594 |
| 578 | 20240417 | 105500 | 6333440100 | 25250 | 25300 | 25350 | 25250 | 384 |
| 579 | 20240417 | 105400 | 6323725800 | 25300 | 25200 | 25300 | 25200 | 1010 |
| 580 | 20240417 | 105300 | 6298222950 | 25200 | 25250 | 25250 | 25200 | 467 |
| 581 | 20240417 | 105200 | 6286436250 | 25250 | 25300 | 25350 | 25250 | 106 |
| 582 | 20240417 | 105100 | 6283756900 | 25300 | 25250 | 25300 | 25250 | 1491 |
| 583 | 20240417 | 105000 | 6246060750 | 25250 | 25200 | 25300 | 25200 | 181 |
| 584 | 20240417 | 104900 | 6241489950 | 25200 | 25300 | 25300 | 25150 | 1789 |
| 585 | 20240417 | 104800 | 6196435250 | 25250 | 25200 | 25250 | 25150 | 624 |
| 586 | 20240417 | 104700 | 6180703150 | 25300 | 25400 | 25450 | 25200 | 2942 |
| 587 | 20240417 | 104600 | 6106313350 | 25450 | 25400 | 25450 | 25350 | 3122 |
| 588 | 20240417 | 104500 | 6027044400 | 25450 | 25300 | 25450 | 25300 | 3066 |
| 589 | 20240417 | 104400 | 5949105550 | 25300 | 25350 | 25400 | 25300 | 673 |
| 590 | 20240417 | 104300 | 5932043000 | 25350 | 25250 | 25350 | 25250 | 333 |
| 591 | 20240417 | 104200 | 5923614950 | 25250 | 25450 | 25450 | 25250 | 2023 |
| 592 | 20240417 | 104100 | 5872407250 | 25350 | 25350 | 25450 | 25250 | 1379 |
| 593 | 20240417 | 104000 | 5837412900 | 25300 | 25250 | 25400 | 25250 | 1928 |
| 594 | 20240417 | 103900 | 5788515000 | 25300 | 25300 | 25400 | 25250 | 5022 |
| 595 | 20240417 | 103800 | 5661312800 | 25300 | 25250 | 25300 | 25200 | 699 |
| 596 | 20240417 | 103700 | 5643658500 | 25250 | 25250 | 25250 | 25150 | 1818 |
| 597 | 20240417 | 103600 | 5597831150 | 25200 | 25250 | 25300 | 25200 | 1256 |
| 598 | 20240417 | 103500 | 5566120950 | 25250 | 25300 | 25350 | 25100 | 3252 |
| 599 | 20240417 | 103400 | 5484104300 | 25300 | 25400 | 25400 | 25200 | 9596 |
| 600 | 20240417 | 103300 | 5241061350 | 25350 | 25250 | 25400 | 25200 | 6683 |
| 601 | 20240417 | 103200 | 5071767450 | 25250 | 24850 | 25250 | 24750 | 12318 |
| 602 | 20240417 | 103100 | 4762907000 | 24850 | 24850 | 24850 | 24750 | 660 |
| 603 | 20240417 | 103000 | 4746516900 | 24850 | 24700 | 24850 | 24700 | 1238 |
| 604 | 20240417 | 102900 | 4715918900 | 24700 | 24900 | 24900 | 24700 | 2828 |
| 605 | 20240417 | 102800 | 4645960400 | 24900 | 24750 | 24900 | 24700 | 1591 |
| 606 | 20240417 | 102700 | 4606528900 | 24750 | 24750 | 24750 | 24700 | 180 |
| 607 | 20240417 | 102600 | 4602075050 | 24700 | 24700 | 24700 | 24700 | 204 |
| 608 | 20240417 | 102500 | 4597036250 | 24700 | 24750 | 24750 | 24700 | 362 |
| 609 | 20240417 | 102400 | 4588078850 | 24750 | 24700 | 24800 | 24700 | 196 |
| 610 | 20240417 | 102300 | 4583224150 | 24700 | 24750 | 24750 | 24700 | 1327 |
| 611 | 20240417 | 102200 | 4550402850 | 24700 | 24700 | 24750 | 24650 | 904 |
| 612 | 20240417 | 102100 | 4528078150 | 24700 | 24700 | 24750 | 24700 | 756 |
| 613 | 20240417 | 102000 | 4509404000 | 24750 | 24700 | 24750 | 24700 | 397 |
| 614 | 20240417 | 101900 | 4499589700 | 24700 | 24750 | 24750 | 24700 | 478 |
| 615 | 20240417 | 101800 | 4487773550 | 24800 | 24750 | 24800 | 24650 | 486 |
| 616 | 20240417 | 101700 | 4475759700 | 24800 | 24850 | 24850 | 24750 | 3461 |
| 617 | 20240417 | 101600 | 4390025150 | 24800 | 24850 | 24850 | 24750 | 619 |
| 618 | 20240417 | 101500 | 4374657050 | 24850 | 24700 | 24850 | 24600 | 1671 |
| 619 | 20240417 | 101400 | 4333353250 | 24750 | 24700 | 24800 | 24650 | 769 |
| 620 | 20240417 | 101300 | 4314355550 | 24700 | 24750 | 24800 | 24700 | 1045 |
| 621 | 20240417 | 101200 | 4288541900 | 24750 | 24850 | 24850 | 24750 | 186 |
| 622 | 20240417 | 101100 | 4283926500 | 24800 | 24750 | 24800 | 24750 | 355 |
| 623 | 20240417 | 101000 | 4275140000 | 24800 | 24700 | 24900 | 24700 | 347 |
| 624 | 20240417 | 100900 | 4266521400 | 24700 | 24850 | 24900 | 24700 | 571 |
| 625 | 20240417 | 100800 | 4252355050 | 24850 | 24900 | 24900 | 24800 | 67 |
| 626 | 20240417 | 100700 | 4250689200 | 24900 | 24950 | 25050 | 24750 | 1474 |
| 627 | 20240417 | 100600 | 4213895200 | 24950 | 25000 | 25050 | 24950 | 581 |
| 628 | 20240417 | 100500 | 4199378950 | 25000 | 24850 | 25000 | 24850 | 937 |
| 629 | 20240417 | 100400 | 4175991200 | 24800 | 24850 | 24900 | 24750 | 487 |
| 630 | 20240417 | 100300 | 4163891950 | 24900 | 24750 | 24900 | 24750 | 290 |
| 631 | 20240417 | 100200 | 4156674500 | 24750 | 24900 | 24900 | 24700 | 429 |
| 632 | 20240417 | 100100 | 4146025800 | 24900 | 24850 | 24900 | 24400 | 3937 |
| 633 | 20240417 | 100000 | 4049071050 | 24850 | 24800 | 24850 | 24700 | 396 |
| 634 | 20240417 | 095900 | 4039240600 | 24750 | 24700 | 24850 | 24700 | 862 |
| 635 | 20240417 | 095800 | 4017912300 | 24900 | 24700 | 24900 | 24700 | 293 |
| 636 | 20240417 | 095700 | 4010618300 | 24900 | 25000 | 25000 | 24400 | 5630 |
| 637 | 20240417 | 095600 | 3871821650 | 25000 | 25000 | 25050 | 25000 | 198 |
| 638 | 20240417 | 095500 | 3866871600 | 25000 | 25000 | 25050 | 24950 | 1019 |
| 639 | 20240417 | 095400 | 3841409450 | 25000 | 25100 | 25100 | 24950 | 838 |
| 640 | 20240417 | 095300 | 3820471600 | 25100 | 24750 | 25150 | 24750 | 7500 |
| 641 | 20240417 | 095200 | 3633296350 | 24750 | 24700 | 24800 | 24700 | 1300 |
| 642 | 20240417 | 095100 | 3601103800 | 24700 | 24700 | 24800 | 24700 | 702 |
| 643 | 20240417 | 095000 | 3583701350 | 24750 | 24700 | 24750 | 24650 | 901 |
| 644 | 20240417 | 094900 | 3561426850 | 24650 | 24650 | 24800 | 24650 | 1437 |
| 645 | 20240417 | 094800 | 3525905400 | 24700 | 24750 | 24750 | 24650 | 118 |
| 646 | 20240417 | 094700 | 3522989700 | 24800 | 24550 | 24850 | 24550 | 1688 |
| 647 | 20240417 | 094600 | 3481268200 | 24550 | 24600 | 24600 | 24550 | 1200 |
| 648 | 20240417 | 094500 | 3451804650 | 24550 | 24600 | 24650 | 24500 | 972 |
| 649 | 20240417 | 094400 | 3427961050 | 24650 | 24550 | 24650 | 24500 | 615 |
| 650 | 20240417 | 094300 | 3412851950 | 24550 | 24700 | 24750 | 24550 | 1409 |
| 651 | 20240417 | 094200 | 3378196300 | 24700 | 24750 | 24850 | 24700 | 2288 |
| 652 | 20240417 | 094100 | 3321488300 | 24750 | 24800 | 24800 | 24650 | 408 |
| 653 | 20240417 | 094000 | 3311399900 | 24800 | 24650 | 24800 | 24600 | 3014 |
| 654 | 20240417 | 093900 | 3236936800 | 24650 | 24700 | 24800 | 24650 | 1356 |
| 655 | 20240417 | 093800 | 3203460500 | 24750 | 24800 | 24850 | 24700 | 1082 |
| 656 | 20240417 | 093700 | 3176632050 | 24850 | 24500 | 24850 | 24450 | 4776 |
| 657 | 20240417 | 093600 | 3058991350 | 24600 | 24600 | 24700 | 24450 | 5424 |
| 658 | 20240417 | 093500 | 2925857000 | 24600 | 24700 | 24850 | 24600 | 3232 |
| 659 | 20240417 | 093400 | 2845952050 | 24700 | 24750 | 24950 | 24600 | 5708 |
| 660 | 20240417 | 093300 | 2704696300 | 24800 | 25150 | 25300 | 24750 | 11197 |
| 661 | 20240417 | 093200 | 2424075800 | 25250 | 24750 | 25250 | 24600 | 18867 |
| 662 | 20240417 | 093100 | 1954175150 | 24750 | 24550 | 24750 | 24450 | 5653 |
| 663 | 20240417 | 093000 | 1815147050 | 24650 | 24550 | 24750 | 24500 | 6652 |
| 664 | 20240417 | 092900 | 1651644150 | 25150 | 25150 | 25150 | 25150 | 0 |
| 665 | 20240417 | 092800 | 1651644150 | 25150 | 24400 | 25150 | 24350 | 16649 |
| 666 | 20240417 | 092700 | 1240210500 | 24400 | 24100 | 24450 | 24050 | 6710 |
| 667 | 20240417 | 092600 | 1077810350 | 24100 | 23900 | 24150 | 23900 | 5476 |
| 668 | 20240417 | 092500 | 946329600 | 23850 | 23850 | 23850 | 23800 | 1039 |
| 669 | 20240417 | 092400 | 921561300 | 23850 | 23850 | 23850 | 23800 | 427 |
| 670 | 20240417 | 092300 | 911385600 | 23850 | 23900 | 23950 | 23850 | 1113 |
| 671 | 20240417 | 092200 | 884797050 | 23900 | 23700 | 24000 | 23700 | 9559 |
| 672 | 20240417 | 092100 | 656500950 | 23700 | 23550 | 23750 | 23500 | 2641 |
| 673 | 20240417 | 092000 | 594058800 | 23600 | 23250 | 23600 | 23250 | 3188 |
| 674 | 20240417 | 091900 | 519260250 | 23250 | 23250 | 23300 | 23200 | 76 |
| 675 | 20240417 | 091800 | 517494050 | 23200 | 23250 | 23250 | 23200 | 341 |
| 676 | 20240417 | 091700 | 509576650 | 23300 | 23350 | 23400 | 23250 | 110 |
| 677 | 20240417 | 091600 | 507013550 | 23400 | 23400 | 23400 | 23200 | 579 |
| 678 | 20240417 | 091500 | 493512550 | 23400 | 23500 | 23550 | 23400 | 779 |
| 679 | 20240417 | 091400 | 475208650 | 23500 | 23500 | 23550 | 23500 | 886 |
| 680 | 20240417 | 091300 | 454364700 | 23500 | 23450 | 23500 | 23400 | 1860 |
| 681 | 20240417 | 091200 | 410695950 | 23500 | 23350 | 23500 | 23350 | 1779 |
| 682 | 20240417 | 091100 | 368962500 | 23350 | 23200 | 23400 | 23200 | 1256 |
| 683 | 20240417 | 091000 | 339776450 | 23200 | 23350 | 23400 | 23200 | 1374 |
| 684 | 20240417 | 090900 | 307786900 | 23400 | 23400 | 23450 | 23300 | 364 |
| 685 | 20240417 | 090800 | 299266100 | 23400 | 23400 | 23450 | 23300 | 488 |
| 686 | 20240417 | 090700 | 287846450 | 23400 | 23200 | 23400 | 23200 | 2256 |
| 687 | 20240417 | 090600 | 235290950 | 23350 | 23250 | 23450 | 23200 | 3297 |
| 688 | 20240417 | 090500 | 158426450 | 23250 | 23050 | 23250 | 23050 | 2722 |
| 689 | 20240417 | 090400 | 95193650 | 23000 | 23000 | 23200 | 23000 | 1778 |
| 690 | 20240417 | 090300 | 54012100 | 23000 | 23000 | 23050 | 22950 | 400 |
| 691 | 20240417 | 090200 | 44811950 | 23050 | 22850 | 23050 | 22850 | 288 |
| 692 | 20240417 | 090100 | 38198400 | 22950 | 22850 | 22950 | 22850 | 1010 |
| 693 | 20240417 | 090000 | 15048900 | 22900 | 22900 | 22900 | 22800 | 294 |