37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240417 | 202600 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 14406 |
| 3 | 20240417 | 202500 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 4 | 20240417 | 202400 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 5 | 20240417 | 202300 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 6 | 20240417 | 202200 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 7 | 20240417 | 202100 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 8 | 20240417 | 202000 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 9 | 20240417 | 201900 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 10 | 20240417 | 201800 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 11 | 20240417 | 201700 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 12 | 20240417 | 201600 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 13 | 20240417 | 201500 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 14 | 20240417 | 201400 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 15 | 20240417 | 201300 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 16 | 20240417 | 201200 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 17 | 20240417 | 201100 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 18 | 20240417 | 201000 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 19 | 20240417 | 200900 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 20 | 20240417 | 200800 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 21 | 20240417 | 200700 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 22 | 20240417 | 200600 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 23 | 20240417 | 200500 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 24 | 20240417 | 200400 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 25 | 20240417 | 200300 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 26 | 20240417 | 200200 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 27 | 20240417 | 200100 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 28 | 20240417 | 200000 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 29 | 20240417 | 195900 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 30 | 20240417 | 195800 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 31 | 20240417 | 195700 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 32 | 20240417 | 195600 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 14406 |
| 33 | 20240417 | 195500 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 34 | 20240417 | 195400 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 35 | 20240417 | 195300 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 36 | 20240417 | 195200 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 37 | 20240417 | 195100 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 38 | 20240417 | 195000 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 39 | 20240417 | 194900 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 40 | 20240417 | 194800 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 41 | 20240417 | 194700 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 42 | 20240417 | 194600 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 43 | 20240417 | 194500 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 44 | 20240417 | 194400 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 45 | 20240417 | 194300 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 46 | 20240417 | 194200 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 47 | 20240417 | 194100 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 48 | 20240417 | 194000 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 49 | 20240417 | 193900 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 50 | 20240417 | 193800 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 51 | 20240417 | 193700 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 52 | 20240417 | 193600 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 53 | 20240417 | 193500 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 54 | 20240417 | 193400 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 55 | 20240417 | 193300 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 56 | 20240417 | 193200 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 57 | 20240417 | 193100 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 58 | 20240417 | 193000 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 59 | 20240417 | 192900 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 60 | 20240417 | 192800 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 61 | 20240417 | 192700 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 62 | 20240417 | 192600 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 14406 |
| 63 | 20240417 | 192500 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 64 | 20240417 | 192400 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 65 | 20240417 | 192300 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 66 | 20240417 | 192200 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 67 | 20240417 | 192100 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 68 | 20240417 | 192000 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 69 | 20240417 | 191900 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 70 | 20240417 | 191800 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 71 | 20240417 | 191700 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 72 | 20240417 | 191600 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 73 | 20240417 | 191500 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 74 | 20240417 | 191400 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 75 | 20240417 | 191300 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 76 | 20240417 | 191200 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 77 | 20240417 | 191100 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 78 | 20240417 | 191000 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 79 | 20240417 | 190900 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 80 | 20240417 | 190800 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 81 | 20240417 | 190700 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 82 | 20240417 | 190600 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 83 | 20240417 | 190500 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 84 | 20240417 | 190400 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 85 | 20240417 | 190300 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 86 | 20240417 | 190200 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 87 | 20240417 | 190100 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 88 | 20240417 | 190000 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 89 | 20240417 | 185900 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 90 | 20240417 | 185800 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 91 | 20240417 | 185700 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 92 | 20240417 | 185600 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 14406 |
| 93 | 20240417 | 185500 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 94 | 20240417 | 185400 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 95 | 20240417 | 185300 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 96 | 20240417 | 185200 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 97 | 20240417 | 185100 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 98 | 20240417 | 185000 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 99 | 20240417 | 184900 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 100 | 20240417 | 184800 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 101 | 20240417 | 184700 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 102 | 20240417 | 184600 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 103 | 20240417 | 184500 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 104 | 20240417 | 184400 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 105 | 20240417 | 184300 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 106 | 20240417 | 184200 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 107 | 20240417 | 184100 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 108 | 20240417 | 184000 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 109 | 20240417 | 183900 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 110 | 20240417 | 183800 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 111 | 20240417 | 183700 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 112 | 20240417 | 183600 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 113 | 20240417 | 183500 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 114 | 20240417 | 183400 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 115 | 20240417 | 183300 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 116 | 20240417 | 183200 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 117 | 20240417 | 183100 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 118 | 20240417 | 183000 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 119 | 20240417 | 182900 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 120 | 20240417 | 182800 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 121 | 20240417 | 182700 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 122 | 20240417 | 182600 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 14406 |
| 123 | 20240417 | 182500 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 124 | 20240417 | 182400 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 125 | 20240417 | 182300 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 126 | 20240417 | 182200 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 127 | 20240417 | 182100 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 128 | 20240417 | 182000 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 129 | 20240417 | 181900 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 130 | 20240417 | 181800 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 131 | 20240417 | 181700 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 132 | 20240417 | 181600 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 133 | 20240417 | 181500 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 134 | 20240417 | 181400 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 135 | 20240417 | 181300 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 136 | 20240417 | 181200 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 137 | 20240417 | 181100 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 138 | 20240417 | 181000 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 139 | 20240417 | 180900 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 140 | 20240417 | 180800 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 141 | 20240417 | 180700 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 142 | 20240417 | 180600 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 143 | 20240417 | 180500 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 144 | 20240417 | 180400 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 145 | 20240417 | 180300 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 146 | 20240417 | 180200 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 147 | 20240417 | 180100 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 148 | 20240417 | 180000 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 149 | 20240417 | 175900 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 150 | 20240417 | 175800 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 151 | 20240417 | 175700 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 152 | 20240417 | 175600 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 14406 |
| 153 | 20240417 | 175500 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 154 | 20240417 | 175400 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 155 | 20240417 | 175300 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 156 | 20240417 | 175200 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 157 | 20240417 | 175100 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 158 | 20240417 | 175000 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 159 | 20240417 | 174900 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 160 | 20240417 | 174800 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 161 | 20240417 | 174700 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 162 | 20240417 | 174600 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 163 | 20240417 | 174500 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 164 | 20240417 | 174400 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 165 | 20240417 | 174300 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 166 | 20240417 | 174200 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 167 | 20240417 | 174100 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 168 | 20240417 | 174000 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 169 | 20240417 | 173900 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 170 | 20240417 | 173800 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 171 | 20240417 | 173700 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 172 | 20240417 | 173600 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 173 | 20240417 | 173500 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 174 | 20240417 | 173400 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 175 | 20240417 | 173300 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 176 | 20240417 | 173200 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 177 | 20240417 | 173100 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 178 | 20240417 | 173000 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 179 | 20240417 | 172900 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 180 | 20240417 | 172800 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 181 | 20240417 | 172700 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 182 | 20240417 | 172600 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 14406 |
| 183 | 20240417 | 172500 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 184 | 20240417 | 172400 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 185 | 20240417 | 172300 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 186 | 20240417 | 172200 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 187 | 20240417 | 172100 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 188 | 20240417 | 172000 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 189 | 20240417 | 171900 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 190 | 20240417 | 171800 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 191 | 20240417 | 171700 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 192 | 20240417 | 171600 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 193 | 20240417 | 171500 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 194 | 20240417 | 171400 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 195 | 20240417 | 171300 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 196 | 20240417 | 171200 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 197 | 20240417 | 171100 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 198 | 20240417 | 171000 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 199 | 20240417 | 170900 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 200 | 20240417 | 170800 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 201 | 20240417 | 170700 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 202 | 20240417 | 170600 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 203 | 20240417 | 170500 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 204 | 20240417 | 170400 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 205 | 20240417 | 170300 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 206 | 20240417 | 170200 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 207 | 20240417 | 170100 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 208 | 20240417 | 170000 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 209 | 20240417 | 165900 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 210 | 20240417 | 165800 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 211 | 20240417 | 165700 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 212 | 20240417 | 165600 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 14406 |
| 213 | 20240417 | 165500 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 214 | 20240417 | 165400 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 215 | 20240417 | 165300 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 216 | 20240417 | 165200 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 217 | 20240417 | 165100 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 218 | 20240417 | 165000 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 219 | 20240417 | 164900 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 220 | 20240417 | 164800 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 221 | 20240417 | 164700 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 222 | 20240417 | 164600 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 223 | 20240417 | 164500 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 224 | 20240417 | 164400 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 225 | 20240417 | 164300 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 226 | 20240417 | 164200 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 227 | 20240417 | 164100 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 228 | 20240417 | 164000 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 229 | 20240417 | 163900 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 230 | 20240417 | 163800 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 231 | 20240417 | 163700 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 232 | 20240417 | 163600 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 233 | 20240417 | 163500 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 234 | 20240417 | 163400 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 235 | 20240417 | 163300 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 236 | 20240417 | 163200 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 237 | 20240417 | 163100 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 238 | 20240417 | 163000 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 239 | 20240417 | 162900 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 240 | 20240417 | 162800 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 241 | 20240417 | 162700 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 242 | 20240417 | 162600 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 14406 |
| 243 | 20240417 | 162500 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 244 | 20240417 | 162400 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 245 | 20240417 | 162300 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 246 | 20240417 | 162200 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 247 | 20240417 | 162100 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 248 | 20240417 | 162000 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 249 | 20240417 | 161900 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 250 | 20240417 | 161800 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 251 | 20240417 | 161700 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 252 | 20240417 | 161600 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 253 | 20240417 | 161500 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 254 | 20240417 | 161400 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 255 | 20240417 | 161300 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 256 | 20240417 | 161200 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 257 | 20240417 | 161100 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 258 | 20240417 | 161000 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 259 | 20240417 | 160900 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 260 | 20240417 | 160800 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 261 | 20240417 | 160700 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 262 | 20240417 | 160600 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 263 | 20240417 | 160500 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 264 | 20240417 | 160400 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 265 | 20240417 | 160300 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 266 | 20240417 | 160200 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 267 | 20240417 | 160100 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 268 | 20240417 | 160000 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 269 | 20240417 | 155900 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 270 | 20240417 | 155800 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 271 | 20240417 | 155700 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 272 | 20240417 | 155600 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 14406 |
| 273 | 20240417 | 155500 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 274 | 20240417 | 155400 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 275 | 20240417 | 155300 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 276 | 20240417 | 155200 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 277 | 20240417 | 155100 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 278 | 20240417 | 155000 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 279 | 20240417 | 154900 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 280 | 20240417 | 154800 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 281 | 20240417 | 154700 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 282 | 20240417 | 154600 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 283 | 20240417 | 154500 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 284 | 20240417 | 154400 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 285 | 20240417 | 154300 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 286 | 20240417 | 154200 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 287 | 20240417 | 154100 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 288 | 20240417 | 154000 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 289 | 20240417 | 153900 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 290 | 20240417 | 153800 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 291 | 20240417 | 153700 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 292 | 20240417 | 153600 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 293 | 20240417 | 153500 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 294 | 20240417 | 153400 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 295 | 20240417 | 153300 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 296 | 20240417 | 153200 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 297 | 20240417 | 153100 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 298 | 20240417 | 153000 | 16197452100 | 37050 | 37050 | 37050 | 37050 | 14406 |
| 299 | 20240417 | 152900 | 15663709800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 300 | 20240417 | 152800 | 15663709800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 301 | 20240417 | 152700 | 15663709800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 302 | 20240417 | 152600 | 15663709800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 303 | 20240417 | 152500 | 15663709800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 304 | 20240417 | 152400 | 15663709800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 305 | 20240417 | 152300 | 15663709800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 306 | 20240417 | 152200 | 15663709800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 307 | 20240417 | 152100 | 15663709800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 308 | 20240417 | 152000 | 15663709800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 309 | 20240417 | 151900 | 15663709800 | 37150 | 37050 | 37150 | 37050 | 1211 |
| 310 | 20240417 | 151800 | 15618766250 | 37100 | 37050 | 37150 | 37050 | 1881 |
| 311 | 20240417 | 151700 | 15549006650 | 37100 | 37050 | 37100 | 37000 | 1320 |
| 312 | 20240417 | 151600 | 15500126650 | 37050 | 37100 | 37100 | 37000 | 1773 |
| 313 | 20240417 | 151500 | 15434465700 | 37050 | 37100 | 37100 | 37050 | 542 |
| 314 | 20240417 | 151400 | 15414384300 | 37100 | 37000 | 37100 | 37000 | 3335 |
| 315 | 20240417 | 151300 | 15290828050 | 37000 | 37050 | 37050 | 37000 | 3247 |
| 316 | 20240417 | 151200 | 15170581200 | 37050 | 37050 | 37100 | 37050 | 2060 |
| 317 | 20240417 | 151100 | 15094242900 | 37050 | 37050 | 37100 | 37050 | 2527 |
| 318 | 20240417 | 151000 | 15000595100 | 37100 | 37100 | 37100 | 37050 | 1158 |
| 319 | 20240417 | 150900 | 14957665300 | 37050 | 37100 | 37100 | 37050 | 602 |
| 320 | 20240417 | 150800 | 14935347950 | 37100 | 37100 | 37150 | 37050 | 2260 |
| 321 | 20240417 | 150700 | 14851505550 | 37100 | 37150 | 37150 | 37050 | 1088 |
| 322 | 20240417 | 150600 | 14811168700 | 37150 | 37100 | 37150 | 37050 | 2607 |
| 323 | 20240417 | 150500 | 14714392050 | 37100 | 37100 | 37150 | 37050 | 3309 |
| 324 | 20240417 | 150400 | 14591656550 | 37100 | 37100 | 37150 | 37100 | 2163 |
| 325 | 20240417 | 150300 | 14511404950 | 37100 | 37100 | 37150 | 37100 | 1849 |
| 326 | 20240417 | 150200 | 14442803550 | 37100 | 37150 | 37150 | 37100 | 621 |
| 327 | 20240417 | 150100 | 14419741750 | 37150 | 37200 | 37200 | 37150 | 963 |
| 328 | 20240417 | 150000 | 14383964400 | 37200 | 37200 | 37200 | 37150 | 878 |
| 329 | 20240417 | 145900 | 14351336100 | 37200 | 37150 | 37200 | 37150 | 1050 |
| 330 | 20240417 | 145800 | 14312307750 | 37150 | 37250 | 37250 | 37150 | 1875 |
| 331 | 20240417 | 145700 | 14242631000 | 37250 | 37200 | 37250 | 37200 | 2438 |
| 332 | 20240417 | 145600 | 14151912950 | 37250 | 37400 | 37400 | 37200 | 2297 |
| 333 | 20240417 | 145500 | 14066332100 | 37400 | 37400 | 37450 | 37350 | 1155 |
| 334 | 20240417 | 145400 | 14023160100 | 37400 | 37450 | 37500 | 37400 | 2270 |
| 335 | 20240417 | 145300 | 13938204650 | 37450 | 37400 | 37450 | 37350 | 2628 |
| 336 | 20240417 | 145200 | 13839933950 | 37400 | 37400 | 37400 | 37350 | 339 |
| 337 | 20240417 | 145100 | 13827261000 | 37400 | 37300 | 37400 | 37250 | 2923 |
| 338 | 20240417 | 145000 | 13718160650 | 37300 | 37300 | 37300 | 37250 | 748 |
| 339 | 20240417 | 144900 | 13690286900 | 37250 | 37300 | 37300 | 37250 | 1342 |
| 340 | 20240417 | 144800 | 13640294600 | 37250 | 37300 | 37300 | 37250 | 699 |
| 341 | 20240417 | 144700 | 13614251650 | 37300 | 37300 | 37300 | 37250 | 502 |
| 342 | 20240417 | 144600 | 13595542750 | 37300 | 37300 | 37300 | 37250 | 1292 |
| 343 | 20240417 | 144500 | 13547351300 | 37300 | 37250 | 37300 | 37250 | 2519 |
| 344 | 20240417 | 144400 | 13453435450 | 37300 | 37300 | 37300 | 37250 | 622 |
| 345 | 20240417 | 144300 | 13430262950 | 37300 | 37250 | 37300 | 37250 | 769 |
| 346 | 20240417 | 144200 | 13401614650 | 37300 | 37300 | 37300 | 37250 | 2227 |
| 347 | 20240417 | 144100 | 13318656150 | 37250 | 37300 | 37300 | 37250 | 1121 |
| 348 | 20240417 | 144000 | 13276893500 | 37300 | 37300 | 37300 | 37250 | 193 |
| 349 | 20240417 | 143900 | 13269699850 | 37300 | 37300 | 37350 | 37300 | 2726 |
| 350 | 20240417 | 143800 | 13168017850 | 37300 | 37350 | 37400 | 37300 | 3898 |
| 351 | 20240417 | 143700 | 13022435650 | 37400 | 37400 | 37400 | 37350 | 929 |
| 352 | 20240417 | 143600 | 12987733350 | 37350 | 37350 | 37400 | 37350 | 617 |
| 353 | 20240417 | 143500 | 12964684800 | 37400 | 37400 | 37400 | 37350 | 608 |
| 354 | 20240417 | 143400 | 12941969550 | 37350 | 37400 | 37400 | 37350 | 1958 |
| 355 | 20240417 | 143300 | 12868756050 | 37450 | 37450 | 37450 | 37400 | 279 |
| 356 | 20240417 | 143200 | 12858313600 | 37450 | 37450 | 37500 | 37450 | 619 |
| 357 | 20240417 | 143100 | 12835129700 | 37450 | 37500 | 37500 | 37450 | 501 |
| 358 | 20240417 | 143000 | 12816363950 | 37450 | 37500 | 37500 | 37450 | 1237 |
| 359 | 20240417 | 142900 | 12770030400 | 37450 | 37550 | 37550 | 37450 | 716 |
| 360 | 20240417 | 142800 | 12743187900 | 37550 | 37550 | 37550 | 37500 | 342 |
| 361 | 20240417 | 142700 | 12730359950 | 37550 | 37500 | 37550 | 37450 | 790 |
| 362 | 20240417 | 142600 | 12700732950 | 37500 | 37600 | 37600 | 37500 | 2369 |
| 363 | 20240417 | 142500 | 12611833550 | 37550 | 37600 | 37600 | 37550 | 776 |
| 364 | 20240417 | 142400 | 12582676700 | 37600 | 37650 | 37650 | 37600 | 206 |
| 365 | 20240417 | 142300 | 12574929300 | 37650 | 37600 | 37650 | 37550 | 1094 |
| 366 | 20240417 | 142200 | 12533797550 | 37600 | 37600 | 37600 | 37550 | 317 |
| 367 | 20240417 | 142100 | 12521889950 | 37600 | 37600 | 37650 | 37600 | 925 |
| 368 | 20240417 | 142000 | 12487108350 | 37600 | 37600 | 37600 | 37550 | 171 |
| 369 | 20240417 | 141900 | 12480682550 | 37600 | 37650 | 37650 | 37550 | 981 |
| 370 | 20240417 | 141800 | 12443795850 | 37650 | 37650 | 37650 | 37600 | 940 |
| 371 | 20240417 | 141700 | 12408432150 | 37650 | 37600 | 37650 | 37600 | 1019 |
| 372 | 20240417 | 141600 | 12370110750 | 37600 | 37600 | 37600 | 37550 | 673 |
| 373 | 20240417 | 141500 | 12344806350 | 37600 | 37600 | 37600 | 37550 | 341 |
| 374 | 20240417 | 141400 | 12331996850 | 37600 | 37600 | 37600 | 37550 | 526 |
| 375 | 20240417 | 141300 | 12312242200 | 37600 | 37600 | 37600 | 37550 | 292 |
| 376 | 20240417 | 141200 | 12301264400 | 37600 | 37600 | 37600 | 37550 | 1444 |
| 377 | 20240417 | 141100 | 12246989550 | 37600 | 37600 | 37600 | 37550 | 236 |
| 378 | 20240417 | 141000 | 12238125650 | 37600 | 37550 | 37600 | 37500 | 1351 |
| 379 | 20240417 | 140900 | 12187404450 | 37550 | 37550 | 37600 | 37550 | 1604 |
| 380 | 20240417 | 140800 | 12127170050 | 37550 | 37650 | 37650 | 37550 | 1743 |
| 381 | 20240417 | 140700 | 12061657750 | 37650 | 37650 | 37650 | 37600 | 298 |
| 382 | 20240417 | 140600 | 12050444050 | 37650 | 37650 | 37650 | 37600 | 855 |
| 383 | 20240417 | 140500 | 12018264600 | 37650 | 37650 | 37650 | 37600 | 509 |
| 384 | 20240417 | 140400 | 11999109150 | 37600 | 37650 | 37700 | 37600 | 863 |
| 385 | 20240417 | 140300 | 11966621250 | 37700 | 37700 | 37700 | 37650 | 455 |
| 386 | 20240417 | 140200 | 11949484800 | 37700 | 37700 | 37700 | 37650 | 1120 |
| 387 | 20240417 | 140100 | 11907285550 | 37650 | 37700 | 37700 | 37650 | 784 |
| 388 | 20240417 | 140000 | 11877744000 | 37700 | 37700 | 37750 | 37650 | 1220 |
| 389 | 20240417 | 135900 | 11831749950 | 37700 | 37800 | 37800 | 37700 | 1368 |
| 390 | 20240417 | 135800 | 11780114900 | 37800 | 37750 | 37800 | 37750 | 169 |
| 391 | 20240417 | 135700 | 11773732700 | 37800 | 37850 | 37850 | 37750 | 2934 |
| 392 | 20240417 | 135600 | 11662855800 | 37800 | 37850 | 37900 | 37800 | 1217 |
| 393 | 20240417 | 135500 | 11616836300 | 37850 | 37950 | 37950 | 37800 | 3725 |
| 394 | 20240417 | 135400 | 11475766250 | 37950 | 37900 | 37950 | 37900 | 264 |
| 395 | 20240417 | 135300 | 11465749000 | 37950 | 37950 | 37950 | 37900 | 83 |
| 396 | 20240417 | 135200 | 11462599950 | 37950 | 37950 | 37950 | 37900 | 209 |
| 397 | 20240417 | 135100 | 11454672900 | 37900 | 37900 | 37900 | 37850 | 878 |
| 398 | 20240417 | 135000 | 11421397550 | 37900 | 37850 | 37900 | 37850 | 224 |
| 399 | 20240417 | 134900 | 11412915250 | 37900 | 37900 | 37900 | 37850 | 1060 |
| 400 | 20240417 | 134800 | 11372754300 | 37900 | 37900 | 37900 | 37850 | 214 |
| 401 | 20240417 | 134700 | 11364644050 | 37900 | 37850 | 37900 | 37850 | 125 |
| 402 | 20240417 | 134600 | 11359911100 | 37900 | 37850 | 37900 | 37850 | 398 |
| 403 | 20240417 | 134500 | 11344834300 | 37900 | 37850 | 37900 | 37800 | 598 |
| 404 | 20240417 | 134400 | 11322200950 | 37850 | 37800 | 37850 | 37800 | 261 |
| 405 | 20240417 | 134300 | 11312322400 | 37850 | 37850 | 37850 | 37800 | 309 |
| 406 | 20240417 | 134200 | 11300627250 | 37850 | 37850 | 37850 | 37800 | 368 |
| 407 | 20240417 | 134100 | 11286698950 | 37800 | 37850 | 37850 | 37800 | 204 |
| 408 | 20240417 | 134000 | 11278986750 | 37850 | 37850 | 37850 | 37800 | 237 |
| 409 | 20240417 | 133900 | 11270027050 | 37850 | 37800 | 37850 | 37800 | 231 |
| 410 | 20240417 | 133800 | 11261294800 | 37850 | 37800 | 37850 | 37800 | 393 |
| 411 | 20240417 | 133700 | 11246438900 | 37850 | 37800 | 37850 | 37800 | 941 |
| 412 | 20240417 | 133600 | 11210824550 | 37850 | 37850 | 37850 | 37800 | 274 |
| 413 | 20240417 | 133500 | 11200458050 | 37800 | 37850 | 37850 | 37800 | 1184 |
| 414 | 20240417 | 133400 | 11155680800 | 37850 | 37850 | 37850 | 37800 | 95 |
| 415 | 20240417 | 133300 | 11152085350 | 37850 | 37800 | 37850 | 37800 | 1293 |
| 416 | 20240417 | 133200 | 11103206650 | 37800 | 37750 | 37800 | 37750 | 255 |
| 417 | 20240417 | 133100 | 11093572550 | 37800 | 37800 | 37800 | 37750 | 659 |
| 418 | 20240417 | 133000 | 11068689450 | 37750 | 37800 | 37800 | 37750 | 304 |
| 419 | 20240417 | 132900 | 11057202150 | 37800 | 37850 | 37850 | 37750 | 167 |
| 420 | 20240417 | 132800 | 11050889900 | 37850 | 37800 | 37850 | 37750 | 2696 |
| 421 | 20240417 | 132700 | 10949076700 | 37800 | 37800 | 37850 | 37800 | 2181 |
| 422 | 20240417 | 132600 | 10866624300 | 37850 | 37800 | 37900 | 37800 | 264 |
| 423 | 20240417 | 132500 | 10856632550 | 37900 | 37900 | 37900 | 37850 | 2170 |
| 424 | 20240417 | 132400 | 10774484150 | 37900 | 37900 | 37950 | 37850 | 452 |
| 425 | 20240417 | 132300 | 10757362450 | 37950 | 38000 | 38000 | 37900 | 2966 |
| 426 | 20240417 | 132200 | 10644859350 | 38000 | 37950 | 38000 | 37900 | 1786 |
| 427 | 20240417 | 132100 | 10577079600 | 37950 | 37850 | 37950 | 37850 | 1612 |
| 428 | 20240417 | 132000 | 10515990100 | 37900 | 37900 | 37900 | 37850 | 855 |
| 429 | 20240417 | 131900 | 10483593300 | 37900 | 37850 | 37900 | 37850 | 282 |
| 430 | 20240417 | 131800 | 10472907750 | 37900 | 37750 | 37900 | 37750 | 3365 |
| 431 | 20240417 | 131700 | 10345667300 | 37750 | 37750 | 37750 | 37700 | 622 |
| 432 | 20240417 | 131600 | 10322191550 | 37750 | 37800 | 37800 | 37700 | 1706 |
| 433 | 20240417 | 131500 | 10257790950 | 37800 | 37800 | 37800 | 37750 | 219 |
| 434 | 20240417 | 131400 | 10249513550 | 37800 | 37750 | 37800 | 37750 | 319 |
| 435 | 20240417 | 131300 | 10237464000 | 37650 | 37750 | 37750 | 37650 | 2129 |
| 436 | 20240417 | 131200 | 10157175950 | 37700 | 37700 | 37750 | 37700 | 117 |
| 437 | 20240417 | 131100 | 10152764650 | 37700 | 37700 | 37750 | 37650 | 203 |
| 438 | 20240417 | 131000 | 10145113700 | 37700 | 37700 | 37750 | 37650 | 361 |
| 439 | 20240417 | 130900 | 10131505450 | 37700 | 37700 | 37700 | 37650 | 278 |
| 440 | 20240417 | 130800 | 10121027400 | 37700 | 37700 | 37700 | 37650 | 20 |
| 441 | 20240417 | 130700 | 10120273900 | 37700 | 37700 | 37700 | 37650 | 119 |
| 442 | 20240417 | 130600 | 10115789400 | 37650 | 37800 | 37800 | 37650 | 514 |
| 443 | 20240417 | 130500 | 10096390400 | 37800 | 37800 | 37800 | 37750 | 223 |
| 444 | 20240417 | 130400 | 10087969600 | 37750 | 37750 | 37800 | 37750 | 961 |
| 445 | 20240417 | 130300 | 10051676000 | 37750 | 37700 | 37750 | 37700 | 214 |
| 446 | 20240417 | 130200 | 10043602250 | 37700 | 37650 | 37750 | 37650 | 343 |
| 447 | 20240417 | 130100 | 10030672800 | 37700 | 37700 | 37700 | 37650 | 99 |
| 448 | 20240417 | 130000 | 10026941500 | 37700 | 37700 | 37700 | 37650 | 37 |
| 449 | 20240417 | 125900 | 10025546800 | 37700 | 37700 | 37750 | 37700 | 584 |
| 450 | 20240417 | 125800 | 10003529250 | 37750 | 37700 | 37750 | 37650 | 768 |
| 451 | 20240417 | 125700 | 9974574900 | 37700 | 37700 | 37700 | 37650 | 372 |
| 452 | 20240417 | 125600 | 9960550750 | 37700 | 37650 | 37700 | 37650 | 83 |
| 453 | 20240417 | 125500 | 9957424900 | 37650 | 37650 | 37700 | 37650 | 184 |
| 454 | 20240417 | 125400 | 9950496850 | 37700 | 37650 | 37700 | 37600 | 395 |
| 455 | 20240417 | 125300 | 9935621100 | 37600 | 37600 | 37650 | 37600 | 131 |
| 456 | 20240417 | 125200 | 9930690800 | 37600 | 37650 | 37650 | 37600 | 101 |
| 457 | 20240417 | 125100 | 9926892700 | 37600 | 37600 | 37650 | 37600 | 273 |
| 458 | 20240417 | 125000 | 9916621500 | 37600 | 37700 | 37700 | 37600 | 234 |
| 459 | 20240417 | 124900 | 9907821750 | 37650 | 37650 | 37700 | 37600 | 493 |
| 460 | 20240417 | 124800 | 9889257300 | 37650 | 37600 | 37650 | 37550 | 982 |
| 461 | 20240417 | 124700 | 9852352450 | 37600 | 37550 | 37600 | 37550 | 330 |
| 462 | 20240417 | 124600 | 9839959450 | 37600 | 37600 | 37600 | 37550 | 544 |
| 463 | 20240417 | 124500 | 9819526750 | 37600 | 37550 | 37600 | 37550 | 362 |
| 464 | 20240417 | 124400 | 9805932200 | 37550 | 37550 | 37600 | 37550 | 448 |
| 465 | 20240417 | 124300 | 9789109550 | 37550 | 37600 | 37600 | 37550 | 47 |
| 466 | 20240417 | 124200 | 9787343850 | 37600 | 37650 | 37650 | 37600 | 68 |
| 467 | 20240417 | 124100 | 9784785700 | 37650 | 37600 | 37650 | 37600 | 81 |
| 468 | 20240417 | 124000 | 9781737450 | 37600 | 37600 | 37600 | 37600 | 370 |
| 469 | 20240417 | 123900 | 9767825450 | 37600 | 37550 | 37600 | 37550 | 1056 |
| 470 | 20240417 | 123800 | 9728168050 | 37500 | 37550 | 37550 | 37500 | 330 |
| 471 | 20240417 | 123700 | 9715792500 | 37550 | 37550 | 37550 | 37500 | 216 |
| 472 | 20240417 | 123600 | 9707687900 | 37550 | 37500 | 37550 | 37500 | 305 |
| 473 | 20240417 | 123500 | 9696250200 | 37550 | 37500 | 37550 | 37500 | 1147 |
| 474 | 20240417 | 123400 | 9653230100 | 37500 | 37550 | 37550 | 37500 | 200 |
| 475 | 20240417 | 123300 | 9645729200 | 37550 | 37500 | 37550 | 37500 | 634 |
| 476 | 20240417 | 123200 | 9621936550 | 37500 | 37500 | 37550 | 37500 | 171 |
| 477 | 20240417 | 123100 | 9615521400 | 37550 | 37500 | 37550 | 37500 | 351 |
| 478 | 20240417 | 123000 | 9602354750 | 37550 | 37550 | 37550 | 37500 | 193 |
| 479 | 20240417 | 122900 | 9595116450 | 37500 | 37550 | 37550 | 37500 | 52 |
| 480 | 20240417 | 122800 | 9593165650 | 37550 | 37500 | 37550 | 37500 | 93 |
| 481 | 20240417 | 122700 | 9589678050 | 37550 | 37550 | 37550 | 37500 | 122 |
| 482 | 20240417 | 122600 | 9585101950 | 37550 | 37500 | 37550 | 37500 | 51 |
| 483 | 20240417 | 122500 | 9583188550 | 37550 | 37550 | 37550 | 37500 | 345 |
| 484 | 20240417 | 122400 | 9570250400 | 37550 | 37550 | 37600 | 37550 | 255 |
| 485 | 20240417 | 122300 | 9560674850 | 37600 | 37550 | 37600 | 37550 | 307 |
| 486 | 20240417 | 122200 | 9549145850 | 37550 | 37550 | 37600 | 37550 | 123 |
| 487 | 20240417 | 122100 | 9544524950 | 37600 | 37600 | 37650 | 37600 | 221 |
| 488 | 20240417 | 122000 | 9536215050 | 37550 | 37650 | 37700 | 37550 | 1472 |
| 489 | 20240417 | 121900 | 9480825450 | 37700 | 37700 | 37700 | 37650 | 46 |
| 490 | 20240417 | 121800 | 9479092250 | 37700 | 37700 | 37700 | 37650 | 30 |
| 491 | 20240417 | 121700 | 9477962150 | 37700 | 37700 | 37700 | 37650 | 130 |
| 492 | 20240417 | 121600 | 9473066650 | 37650 | 37700 | 37700 | 37650 | 149 |
| 493 | 20240417 | 121500 | 9467449950 | 37700 | 37700 | 37700 | 37650 | 139 |
| 494 | 20240417 | 121400 | 9462211450 | 37700 | 37650 | 37700 | 37650 | 340 |
| 495 | 20240417 | 121300 | 9449407650 | 37650 | 37700 | 37700 | 37650 | 652 |
| 496 | 20240417 | 121200 | 9424854850 | 37700 | 37700 | 37700 | 37650 | 140 |
| 497 | 20240417 | 121100 | 9419577350 | 37700 | 37700 | 37750 | 37700 | 322 |
| 498 | 20240417 | 121000 | 9407432550 | 37700 | 37650 | 37700 | 37650 | 266 |
| 499 | 20240417 | 120900 | 9397406950 | 37650 | 37650 | 37650 | 37600 | 289 |
| 500 | 20240417 | 120800 | 9386526400 | 37600 | 37650 | 37650 | 37600 | 99 |
| 501 | 20240417 | 120700 | 9382799550 | 37650 | 37600 | 37650 | 37600 | 72 |
| 502 | 20240417 | 120600 | 9380090500 | 37650 | 37600 | 37750 | 37550 | 1084 |
| 503 | 20240417 | 120500 | 9339283000 | 37600 | 37600 | 37600 | 37600 | 51 |
| 504 | 20240417 | 120400 | 9337365400 | 37550 | 37550 | 37600 | 37550 | 542 |
| 505 | 20240417 | 120300 | 9317011800 | 37600 | 37550 | 37600 | 37500 | 425 |
| 506 | 20240417 | 120200 | 9301049900 | 37550 | 37550 | 37550 | 37500 | 302 |
| 507 | 20240417 | 120100 | 9289714400 | 37550 | 37550 | 37550 | 37550 | 170 |
| 508 | 20240417 | 120000 | 9283330900 | 37550 | 37450 | 37550 | 37450 | 1328 |
| 509 | 20240417 | 115900 | 9233561000 | 37400 | 37450 | 37450 | 37400 | 64 |
| 510 | 20240417 | 115800 | 9231167050 | 37400 | 37450 | 37450 | 37400 | 36 |
| 511 | 20240417 | 115700 | 9229819450 | 37400 | 37450 | 37450 | 37400 | 198 |
| 512 | 20240417 | 115600 | 9222406500 | 37450 | 37450 | 37450 | 37400 | 64 |
| 513 | 20240417 | 115500 | 9220010250 | 37450 | 37400 | 37450 | 37400 | 535 |
| 514 | 20240417 | 115400 | 9199998150 | 37400 | 37450 | 37450 | 37400 | 325 |
| 515 | 20240417 | 115300 | 9187842600 | 37400 | 37450 | 37450 | 37400 | 177 |
| 516 | 20240417 | 115200 | 9181221850 | 37400 | 37400 | 37450 | 37400 | 273 |
| 517 | 20240417 | 115100 | 9171011600 | 37450 | 37400 | 37450 | 37350 | 569 |
| 518 | 20240417 | 115000 | 9149734500 | 37400 | 37350 | 37400 | 37350 | 193 |
| 519 | 20240417 | 114900 | 9142523250 | 37400 | 37400 | 37400 | 37350 | 80 |
| 520 | 20240417 | 114800 | 9139534900 | 37350 | 37350 | 37400 | 37350 | 155 |
| 521 | 20240417 | 114700 | 9133745100 | 37350 | 37400 | 37400 | 37350 | 61 |
| 522 | 20240417 | 114600 | 9131466400 | 37400 | 37350 | 37400 | 37350 | 355 |
| 523 | 20240417 | 114500 | 9118194650 | 37350 | 37400 | 37400 | 37350 | 438 |
| 524 | 20240417 | 114400 | 9101817650 | 37400 | 37400 | 37400 | 37350 | 1067 |
| 525 | 20240417 | 114300 | 9061916300 | 37400 | 37400 | 37450 | 37400 | 100 |
| 526 | 20240417 | 114200 | 9058175900 | 37450 | 37450 | 37450 | 37400 | 381 |
| 527 | 20240417 | 114100 | 9043926050 | 37450 | 37400 | 37450 | 37400 | 374 |
| 528 | 20240417 | 114000 | 9029922700 | 37400 | 37450 | 37450 | 37400 | 113 |
| 529 | 20240417 | 113900 | 9025696250 | 37450 | 37450 | 37450 | 37400 | 223 |
| 530 | 20240417 | 113800 | 9017351850 | 37450 | 37400 | 37450 | 37400 | 132 |
| 531 | 20240417 | 113700 | 9012411700 | 37400 | 37450 | 37450 | 37400 | 500 |
| 532 | 20240417 | 113600 | 8993710350 | 37450 | 37400 | 37450 | 37400 | 197 |
| 533 | 20240417 | 113500 | 8986340700 | 37450 | 37400 | 37450 | 37400 | 122 |
| 534 | 20240417 | 113400 | 8981776900 | 37450 | 37450 | 37450 | 37400 | 102 |
| 535 | 20240417 | 113300 | 8977958800 | 37400 | 37450 | 37450 | 37400 | 100 |
| 536 | 20240417 | 113200 | 8974218400 | 37450 | 37400 | 37450 | 37400 | 227 |
| 537 | 20240417 | 113100 | 8965720700 | 37450 | 37400 | 37450 | 37400 | 106 |
| 538 | 20240417 | 113000 | 8961754950 | 37450 | 37350 | 37450 | 37350 | 375 |
| 539 | 20240417 | 112900 | 8947730200 | 37400 | 37350 | 37400 | 37300 | 411 |
| 540 | 20240417 | 112800 | 8932381450 | 37350 | 37300 | 37350 | 37300 | 364 |
| 541 | 20240417 | 112700 | 8918801200 | 37300 | 37300 | 37350 | 37300 | 199 |
| 542 | 20240417 | 112600 | 8911378400 | 37350 | 37350 | 37350 | 37250 | 554 |
| 543 | 20240417 | 112500 | 8890732500 | 37350 | 37300 | 37350 | 37300 | 223 |
| 544 | 20240417 | 112400 | 8882414050 | 37350 | 37250 | 37350 | 37250 | 1593 |
| 545 | 20240417 | 112300 | 8823060000 | 37250 | 37250 | 37250 | 37200 | 202 |
| 546 | 20240417 | 112200 | 8815539550 | 37250 | 37200 | 37250 | 37200 | 218 |
| 547 | 20240417 | 112100 | 8807423400 | 37250 | 37250 | 37250 | 37200 | 257 |
| 548 | 20240417 | 112000 | 8797856900 | 37200 | 37200 | 37250 | 37200 | 468 |
| 549 | 20240417 | 111900 | 8780432450 | 37250 | 37200 | 37250 | 37200 | 53 |
| 550 | 20240417 | 111800 | 8778460800 | 37250 | 37300 | 37300 | 37200 | 206 |
| 551 | 20240417 | 111700 | 8770789800 | 37300 | 37250 | 37300 | 37200 | 1011 |
| 552 | 20240417 | 111600 | 8733172250 | 37250 | 37300 | 37300 | 37250 | 724 |
| 553 | 20240417 | 111500 | 8706203150 | 37300 | 37250 | 37300 | 37250 | 173 |
| 554 | 20240417 | 111400 | 8699757000 | 37300 | 37250 | 37300 | 37200 | 986 |
| 555 | 20240417 | 111300 | 8663029500 | 37250 | 37200 | 37250 | 37200 | 241 |
| 556 | 20240417 | 111200 | 8654063050 | 37200 | 37200 | 37250 | 37200 | 620 |
| 557 | 20240417 | 111100 | 8630992450 | 37250 | 37200 | 37350 | 37200 | 191 |
| 558 | 20240417 | 111000 | 8623886200 | 37250 | 37300 | 37350 | 37200 | 2277 |
| 559 | 20240417 | 110900 | 8539117450 | 37350 | 37300 | 37350 | 37300 | 276 |
| 560 | 20240417 | 110800 | 8528822200 | 37350 | 37500 | 37500 | 37350 | 2272 |
| 561 | 20240417 | 110700 | 8443879200 | 37500 | 37450 | 37500 | 37400 | 859 |
| 562 | 20240417 | 110600 | 8411724850 | 37450 | 37500 | 37500 | 37450 | 130 |
| 563 | 20240417 | 110500 | 8406853350 | 37500 | 37450 | 37500 | 37400 | 430 |
| 564 | 20240417 | 110400 | 8390751900 | 37450 | 37450 | 37500 | 37400 | 1338 |
| 565 | 20240417 | 110300 | 8340645050 | 37450 | 37400 | 37450 | 37400 | 104 |
| 566 | 20240417 | 110200 | 8336755100 | 37450 | 37400 | 37450 | 37350 | 312 |
| 567 | 20240417 | 110100 | 8325084950 | 37400 | 37400 | 37400 | 37350 | 571 |
| 568 | 20240417 | 110000 | 8303731500 | 37400 | 37500 | 37500 | 37400 | 69 |
| 569 | 20240417 | 105900 | 8301149750 | 37450 | 37500 | 37500 | 37450 | 107 |
| 570 | 20240417 | 105800 | 8297142000 | 37500 | 37500 | 37500 | 37450 | 864 |
| 571 | 20240417 | 105700 | 8264783400 | 37500 | 37450 | 37500 | 37400 | 542 |
| 572 | 20240417 | 105600 | 8244480800 | 37400 | 37350 | 37450 | 37350 | 515 |
| 573 | 20240417 | 105500 | 8225219800 | 37350 | 37450 | 37500 | 37350 | 1444 |
| 574 | 20240417 | 105400 | 8171187050 | 37500 | 37450 | 37550 | 37450 | 120 |
| 575 | 20240417 | 105300 | 8166686650 | 37500 | 37500 | 37500 | 37450 | 729 |
| 576 | 20240417 | 105200 | 8139366850 | 37500 | 37550 | 37550 | 37500 | 485 |
| 577 | 20240417 | 105100 | 8121173400 | 37550 | 37600 | 37600 | 37450 | 697 |
| 578 | 20240417 | 105000 | 8095061950 | 37550 | 37400 | 37850 | 37400 | 3454 |
| 579 | 20240417 | 104900 | 7965409850 | 37400 | 37400 | 37400 | 37400 | 299 |
| 580 | 20240417 | 104800 | 7954227250 | 37400 | 37300 | 37400 | 37300 | 2495 |
| 581 | 20240417 | 104700 | 7861085200 | 37300 | 37200 | 37300 | 37150 | 2897 |
| 582 | 20240417 | 104600 | 7753299900 | 37150 | 37250 | 37250 | 37150 | 1038 |
| 583 | 20240417 | 104500 | 7714689150 | 37200 | 37200 | 37250 | 37200 | 457 |
| 584 | 20240417 | 104400 | 7697685900 | 37250 | 37250 | 37250 | 37200 | 373 |
| 585 | 20240417 | 104300 | 7683807750 | 37200 | 37250 | 37250 | 37200 | 245 |
| 586 | 20240417 | 104200 | 7674691200 | 37250 | 37250 | 37300 | 37200 | 538 |
| 587 | 20240417 | 104100 | 7654643000 | 37300 | 37300 | 37350 | 37250 | 811 |
| 588 | 20240417 | 104000 | 7624398650 | 37350 | 37300 | 37350 | 37250 | 170 |
| 589 | 20240417 | 103900 | 7618058900 | 37250 | 37350 | 37350 | 37250 | 437 |
| 590 | 20240417 | 103800 | 7601763350 | 37350 | 37300 | 37350 | 37250 | 509 |
| 591 | 20240417 | 103700 | 7582781500 | 37300 | 37250 | 37300 | 37200 | 371 |
| 592 | 20240417 | 103600 | 7568966650 | 37250 | 37350 | 37350 | 37150 | 948 |
| 593 | 20240417 | 103500 | 7533679500 | 37350 | 37300 | 37350 | 37250 | 289 |
| 594 | 20240417 | 103400 | 7522900050 | 37300 | 37300 | 37400 | 37200 | 3255 |
| 595 | 20240417 | 103300 | 7401509000 | 37300 | 37350 | 37350 | 37300 | 366 |
| 596 | 20240417 | 103200 | 7387847000 | 37350 | 37300 | 37400 | 37300 | 361 |
| 597 | 20240417 | 103100 | 7374375000 | 37300 | 37450 | 37450 | 37300 | 1382 |
| 598 | 20240417 | 103000 | 7322726650 | 37450 | 37450 | 37500 | 37400 | 1393 |
| 599 | 20240417 | 102900 | 7270596850 | 37450 | 37450 | 37500 | 37400 | 803 |
| 600 | 20240417 | 102800 | 7240520450 | 37450 | 37450 | 37500 | 37350 | 818 |
| 601 | 20240417 | 102700 | 7209892350 | 37450 | 37450 | 37500 | 37350 | 754 |
| 602 | 20240417 | 102600 | 7181669450 | 37450 | 37500 | 37500 | 37400 | 453 |
| 603 | 20240417 | 102500 | 7164713300 | 37400 | 37450 | 37500 | 37400 | 439 |
| 604 | 20240417 | 102400 | 7148279100 | 37450 | 37450 | 37500 | 37400 | 733 |
| 605 | 20240417 | 102300 | 7120829600 | 37450 | 37500 | 37500 | 37450 | 622 |
| 606 | 20240417 | 102200 | 7097534400 | 37450 | 37450 | 37500 | 37350 | 914 |
| 607 | 20240417 | 102100 | 7063305050 | 37450 | 37300 | 37500 | 37300 | 2219 |
| 608 | 20240417 | 102000 | 6980383700 | 37300 | 37150 | 37350 | 37150 | 1110 |
| 609 | 20240417 | 101900 | 6939043050 | 37250 | 37350 | 37350 | 37200 | 603 |
| 610 | 20240417 | 101800 | 6916599450 | 37350 | 37350 | 37350 | 37250 | 699 |
| 611 | 20240417 | 101700 | 6890533350 | 37350 | 37300 | 37350 | 37300 | 741 |
| 612 | 20240417 | 101600 | 6862887500 | 37350 | 37200 | 37350 | 37150 | 1267 |
| 613 | 20240417 | 101500 | 6815719950 | 37150 | 37050 | 37200 | 37000 | 1040 |
| 614 | 20240417 | 101400 | 6777151200 | 37100 | 37000 | 37100 | 36950 | 1967 |
| 615 | 20240417 | 101300 | 6704273750 | 37050 | 37050 | 37050 | 36900 | 7541 |
| 616 | 20240417 | 101200 | 6425470950 | 37050 | 37200 | 37250 | 37000 | 6404 |
| 617 | 20240417 | 101100 | 6187879250 | 37200 | 37250 | 37350 | 37200 | 725 |
| 618 | 20240417 | 101000 | 6160889600 | 37300 | 37350 | 37350 | 37200 | 2977 |
| 619 | 20240417 | 100900 | 6049916600 | 37350 | 37300 | 37350 | 37250 | 1160 |
| 620 | 20240417 | 100800 | 6006640600 | 37300 | 37300 | 37350 | 37250 | 2264 |
| 621 | 20240417 | 100700 | 5922199700 | 37300 | 37300 | 37350 | 37300 | 1261 |
| 622 | 20240417 | 100600 | 5875119750 | 37300 | 37500 | 37500 | 37300 | 3631 |
| 623 | 20240417 | 100500 | 5739439750 | 37400 | 37550 | 37550 | 37400 | 3267 |
| 624 | 20240417 | 100400 | 5617009650 | 37500 | 37600 | 37600 | 37500 | 1919 |
| 625 | 20240417 | 100300 | 5544959600 | 37600 | 37600 | 37600 | 37500 | 2720 |
| 626 | 20240417 | 100200 | 5442813950 | 37600 | 37650 | 37700 | 37550 | 4530 |
| 627 | 20240417 | 100100 | 5272498900 | 37700 | 37800 | 37800 | 37650 | 3621 |
| 628 | 20240417 | 100000 | 5135998650 | 37800 | 37850 | 37900 | 37750 | 3156 |
| 629 | 20240417 | 095900 | 5016721350 | 37850 | 37900 | 37900 | 37850 | 601 |
| 630 | 20240417 | 095800 | 4993963050 | 37900 | 37900 | 38000 | 37800 | 2043 |
| 631 | 20240417 | 095700 | 4916589350 | 37900 | 37900 | 37900 | 37850 | 586 |
| 632 | 20240417 | 095600 | 4894397000 | 37900 | 37950 | 38000 | 37850 | 1770 |
| 633 | 20240417 | 095500 | 4827349750 | 38000 | 38050 | 38100 | 37850 | 3970 |
| 634 | 20240417 | 095400 | 4676665300 | 38100 | 38050 | 38100 | 38000 | 2098 |
| 635 | 20240417 | 095300 | 4596843550 | 38050 | 37950 | 38100 | 37950 | 3758 |
| 636 | 20240417 | 095200 | 4453948100 | 38000 | 38050 | 38050 | 37950 | 1662 |
| 637 | 20240417 | 095100 | 4390811350 | 37950 | 38000 | 38050 | 37950 | 676 |
| 638 | 20240417 | 095000 | 4365129800 | 38000 | 38000 | 38000 | 37950 | 1771 |
| 639 | 20240417 | 094900 | 4297856500 | 38000 | 38000 | 38000 | 37950 | 549 |
| 640 | 20240417 | 094800 | 4277005800 | 38000 | 38000 | 38050 | 37950 | 858 |
| 641 | 20240417 | 094700 | 4244400900 | 37950 | 38050 | 38050 | 37950 | 498 |
| 642 | 20240417 | 094600 | 4225471350 | 38050 | 37950 | 38050 | 37900 | 393 |
| 643 | 20240417 | 094500 | 4210541450 | 38000 | 38000 | 38050 | 37950 | 1432 |
| 644 | 20240417 | 094400 | 4156154700 | 38000 | 38050 | 38050 | 37950 | 1189 |
| 645 | 20240417 | 094300 | 4110972350 | 38050 | 37900 | 38050 | 37850 | 2389 |
| 646 | 20240417 | 094200 | 4020280150 | 37850 | 37950 | 37950 | 37850 | 887 |
| 647 | 20240417 | 094100 | 3986674450 | 37900 | 37900 | 37950 | 37850 | 582 |
| 648 | 20240417 | 094000 | 3964602300 | 37950 | 37950 | 38000 | 37900 | 768 |
| 649 | 20240417 | 093900 | 3935461400 | 37950 | 37950 | 38000 | 37900 | 960 |
| 650 | 20240417 | 093800 | 3899035150 | 38000 | 38000 | 38000 | 37900 | 1369 |
| 651 | 20240417 | 093700 | 3847068200 | 38000 | 37900 | 38000 | 37900 | 727 |
| 652 | 20240417 | 093600 | 3819477400 | 37900 | 37750 | 38000 | 37750 | 2729 |
| 653 | 20240417 | 093500 | 3716049200 | 37750 | 37750 | 37850 | 37700 | 2195 |
| 654 | 20240417 | 093400 | 3633183700 | 37750 | 37850 | 37900 | 37650 | 2722 |
| 655 | 20240417 | 093300 | 3530465850 | 37750 | 37900 | 38000 | 37750 | 2888 |
| 656 | 20240417 | 093200 | 3421266400 | 37850 | 37950 | 38050 | 37850 | 5607 |
| 657 | 20240417 | 093100 | 3208254700 | 38000 | 38050 | 38100 | 37850 | 1402 |
| 658 | 20240417 | 093000 | 3155052900 | 38050 | 38050 | 38100 | 37950 | 1017 |
| 659 | 20240417 | 092900 | 3116430900 | 38000 | 38100 | 38100 | 38000 | 951 |
| 660 | 20240417 | 092800 | 3080273400 | 38050 | 38100 | 38150 | 38050 | 1031 |
| 661 | 20240417 | 092700 | 3040981500 | 38100 | 38000 | 38100 | 38000 | 2538 |
| 662 | 20240417 | 092600 | 2944379300 | 38000 | 38050 | 38050 | 38000 | 873 |
| 663 | 20240417 | 092500 | 2911201800 | 38050 | 37850 | 38050 | 37850 | 885 |
| 664 | 20240417 | 092400 | 2877584200 | 37900 | 38050 | 38050 | 37850 | 1594 |
| 665 | 20240417 | 092300 | 2817177850 | 38000 | 38000 | 38100 | 37850 | 3324 |
| 666 | 20240417 | 092200 | 2690947500 | 37950 | 37800 | 37950 | 37800 | 1494 |
| 667 | 20240417 | 092100 | 2634359650 | 37800 | 37850 | 37850 | 37800 | 420 |
| 668 | 20240417 | 092000 | 2618472800 | 37850 | 37800 | 37850 | 37800 | 370 |
| 669 | 20240417 | 091900 | 2604477850 | 37800 | 37850 | 37850 | 37800 | 410 |
| 670 | 20240417 | 091800 | 2588964550 | 37800 | 37850 | 37850 | 37800 | 1077 |
| 671 | 20240417 | 091700 | 2548231400 | 37850 | 37800 | 37850 | 37800 | 598 |
| 672 | 20240417 | 091600 | 2525612650 | 37800 | 37850 | 37900 | 37800 | 2419 |
| 673 | 20240417 | 091500 | 2434124750 | 37850 | 38000 | 38000 | 37850 | 2078 |
| 674 | 20240417 | 091400 | 2355355850 | 37950 | 37950 | 37950 | 37900 | 2280 |
| 675 | 20240417 | 091300 | 2268858550 | 38000 | 38000 | 38050 | 37950 | 1834 |
| 676 | 20240417 | 091200 | 2199154150 | 38000 | 38100 | 38100 | 38000 | 1545 |
| 677 | 20240417 | 091100 | 2140335850 | 38100 | 38100 | 38100 | 38050 | 1049 |
| 678 | 20240417 | 091000 | 2100406100 | 38100 | 38050 | 38100 | 38000 | 889 |
| 679 | 20240417 | 090900 | 2066568550 | 38000 | 38000 | 38100 | 38000 | 1624 |
| 680 | 20240417 | 090800 | 2004784300 | 37950 | 37950 | 38000 | 37900 | 1736 |
| 681 | 20240417 | 090700 | 1938947100 | 37950 | 38000 | 38000 | 37900 | 3580 |
| 682 | 20240417 | 090600 | 1803229100 | 37950 | 37850 | 38000 | 37850 | 2075 |
| 683 | 20240417 | 090500 | 1724533000 | 37900 | 38000 | 38000 | 37850 | 4182 |
| 684 | 20240417 | 090400 | 1565802000 | 38000 | 38050 | 38150 | 38000 | 4626 |
| 685 | 20240417 | 090300 | 1389605300 | 38100 | 37950 | 38100 | 37850 | 3206 |
| 686 | 20240417 | 090200 | 1267872850 | 37900 | 38100 | 38150 | 37800 | 13213 |
| 687 | 20240417 | 090100 | 766171650 | 38150 | 37950 | 38300 | 37950 | 8230 |
| 688 | 20240417 | 090000 | 452069650 | 38000 | 37850 | 38050 | 37850 | 11833 |