38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240417 | 204400 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 7820 |
| 3 | 20240417 | 204300 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 4 | 20240417 | 204200 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 5 | 20240417 | 204100 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 6 | 20240417 | 204000 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 7 | 20240417 | 203900 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 8 | 20240417 | 203800 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 9 | 20240417 | 203700 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 10 | 20240417 | 203600 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 11 | 20240417 | 203500 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 12 | 20240417 | 203400 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 13 | 20240417 | 203300 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 14 | 20240417 | 203200 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 15 | 20240417 | 203100 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 16 | 20240417 | 203000 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 17 | 20240417 | 202900 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 18 | 20240417 | 202800 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 19 | 20240417 | 202700 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 20 | 20240417 | 202600 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 21 | 20240417 | 202500 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 22 | 20240417 | 202400 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 23 | 20240417 | 202300 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 24 | 20240417 | 202200 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 25 | 20240417 | 202100 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 26 | 20240417 | 202000 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 27 | 20240417 | 201900 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 28 | 20240417 | 201800 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 29 | 20240417 | 201700 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 30 | 20240417 | 201600 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 31 | 20240417 | 201500 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 32 | 20240417 | 201400 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 7820 |
| 33 | 20240417 | 201300 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 34 | 20240417 | 201200 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 35 | 20240417 | 201100 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 36 | 20240417 | 201000 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 37 | 20240417 | 200900 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 38 | 20240417 | 200800 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 39 | 20240417 | 200700 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 40 | 20240417 | 200600 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 41 | 20240417 | 200500 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 42 | 20240417 | 200400 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 43 | 20240417 | 200300 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 44 | 20240417 | 200200 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 45 | 20240417 | 200100 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 46 | 20240417 | 200000 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 47 | 20240417 | 195900 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 48 | 20240417 | 195800 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 49 | 20240417 | 195700 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 50 | 20240417 | 195600 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 51 | 20240417 | 195500 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 52 | 20240417 | 195400 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 53 | 20240417 | 195300 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 54 | 20240417 | 195200 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 55 | 20240417 | 195100 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 56 | 20240417 | 195000 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 57 | 20240417 | 194900 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 58 | 20240417 | 194800 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 59 | 20240417 | 194700 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 60 | 20240417 | 194600 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 61 | 20240417 | 194500 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 62 | 20240417 | 194400 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 7820 |
| 63 | 20240417 | 194300 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 64 | 20240417 | 194200 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 65 | 20240417 | 194100 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 66 | 20240417 | 194000 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 67 | 20240417 | 193900 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 68 | 20240417 | 193800 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 69 | 20240417 | 193700 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 70 | 20240417 | 193600 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 71 | 20240417 | 193500 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 72 | 20240417 | 193400 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 73 | 20240417 | 193300 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 74 | 20240417 | 193200 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 75 | 20240417 | 193100 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 76 | 20240417 | 193000 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 77 | 20240417 | 192900 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 78 | 20240417 | 192800 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 79 | 20240417 | 192700 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 80 | 20240417 | 192600 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 81 | 20240417 | 192500 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 82 | 20240417 | 192400 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 83 | 20240417 | 192300 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 84 | 20240417 | 192200 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 85 | 20240417 | 192100 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 86 | 20240417 | 192000 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 87 | 20240417 | 191900 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 88 | 20240417 | 191800 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 89 | 20240417 | 191700 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 90 | 20240417 | 191600 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 91 | 20240417 | 191500 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 92 | 20240417 | 191400 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 7820 |
| 93 | 20240417 | 191300 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 94 | 20240417 | 191200 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 95 | 20240417 | 191100 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 96 | 20240417 | 191000 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 97 | 20240417 | 190900 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 98 | 20240417 | 190800 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 99 | 20240417 | 190700 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 100 | 20240417 | 190600 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 101 | 20240417 | 190500 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 102 | 20240417 | 190400 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 103 | 20240417 | 190300 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 104 | 20240417 | 190200 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 105 | 20240417 | 190100 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 106 | 20240417 | 190000 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 107 | 20240417 | 185900 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 108 | 20240417 | 185800 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 109 | 20240417 | 185700 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 110 | 20240417 | 185600 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 111 | 20240417 | 185500 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 112 | 20240417 | 185400 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 113 | 20240417 | 185300 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 114 | 20240417 | 185200 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 115 | 20240417 | 185100 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 116 | 20240417 | 185000 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 117 | 20240417 | 184900 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 118 | 20240417 | 184800 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 119 | 20240417 | 184700 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 120 | 20240417 | 184600 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 121 | 20240417 | 184500 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 122 | 20240417 | 184400 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 7820 |
| 123 | 20240417 | 184300 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 124 | 20240417 | 184200 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 125 | 20240417 | 184100 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 126 | 20240417 | 184000 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 127 | 20240417 | 183900 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 128 | 20240417 | 183800 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 129 | 20240417 | 183700 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 130 | 20240417 | 183600 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 131 | 20240417 | 183500 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 132 | 20240417 | 183400 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 133 | 20240417 | 183300 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 134 | 20240417 | 183200 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 135 | 20240417 | 183100 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 136 | 20240417 | 183000 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 137 | 20240417 | 182900 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 138 | 20240417 | 182800 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 139 | 20240417 | 182700 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 140 | 20240417 | 182600 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 141 | 20240417 | 182500 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 142 | 20240417 | 182400 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 143 | 20240417 | 182300 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 144 | 20240417 | 182200 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 145 | 20240417 | 182100 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 146 | 20240417 | 182000 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 147 | 20240417 | 181900 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 148 | 20240417 | 181800 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 149 | 20240417 | 181700 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 150 | 20240417 | 181600 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 151 | 20240417 | 181500 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 152 | 20240417 | 181400 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 7820 |
| 153 | 20240417 | 181300 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 154 | 20240417 | 181200 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 155 | 20240417 | 181100 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 156 | 20240417 | 181000 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 157 | 20240417 | 180900 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 158 | 20240417 | 180800 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 159 | 20240417 | 180700 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 160 | 20240417 | 180600 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 161 | 20240417 | 180500 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 162 | 20240417 | 180400 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 163 | 20240417 | 180300 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 164 | 20240417 | 180200 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 165 | 20240417 | 180100 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 166 | 20240417 | 180000 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 167 | 20240417 | 175900 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 168 | 20240417 | 175800 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 169 | 20240417 | 175700 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 170 | 20240417 | 175600 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 171 | 20240417 | 175500 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 172 | 20240417 | 175400 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 173 | 20240417 | 175300 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 174 | 20240417 | 175200 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 175 | 20240417 | 175100 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 176 | 20240417 | 175000 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 177 | 20240417 | 174900 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 178 | 20240417 | 174800 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 179 | 20240417 | 174700 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 180 | 20240417 | 174600 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 181 | 20240417 | 174500 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 182 | 20240417 | 174400 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 7820 |
| 183 | 20240417 | 174300 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 184 | 20240417 | 174200 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 185 | 20240417 | 174100 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 186 | 20240417 | 174000 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 187 | 20240417 | 173900 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 188 | 20240417 | 173800 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 189 | 20240417 | 173700 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 190 | 20240417 | 173600 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 191 | 20240417 | 173500 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 192 | 20240417 | 173400 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 193 | 20240417 | 173300 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 194 | 20240417 | 173200 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 195 | 20240417 | 173100 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 196 | 20240417 | 173000 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 197 | 20240417 | 172900 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 198 | 20240417 | 172800 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 199 | 20240417 | 172700 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 200 | 20240417 | 172600 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 201 | 20240417 | 172500 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 202 | 20240417 | 172400 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 203 | 20240417 | 172300 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 204 | 20240417 | 172200 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 205 | 20240417 | 172100 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 206 | 20240417 | 172000 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 207 | 20240417 | 171900 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 208 | 20240417 | 171800 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 209 | 20240417 | 171700 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 210 | 20240417 | 171600 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 211 | 20240417 | 171500 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 212 | 20240417 | 171400 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 7820 |
| 213 | 20240417 | 171300 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 214 | 20240417 | 171200 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 215 | 20240417 | 171100 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 216 | 20240417 | 171000 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 217 | 20240417 | 170900 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 218 | 20240417 | 170800 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 219 | 20240417 | 170700 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 220 | 20240417 | 170600 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 221 | 20240417 | 170500 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 222 | 20240417 | 170400 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 223 | 20240417 | 170300 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 224 | 20240417 | 170200 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 225 | 20240417 | 170100 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 226 | 20240417 | 170000 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 227 | 20240417 | 165900 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 228 | 20240417 | 165800 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 229 | 20240417 | 165700 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 230 | 20240417 | 165600 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 231 | 20240417 | 165500 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 232 | 20240417 | 165400 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 233 | 20240417 | 165300 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 234 | 20240417 | 165200 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 235 | 20240417 | 165100 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 236 | 20240417 | 165000 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 237 | 20240417 | 164900 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 238 | 20240417 | 164800 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 239 | 20240417 | 164700 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 240 | 20240417 | 164600 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 241 | 20240417 | 164500 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 242 | 20240417 | 164400 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 7820 |
| 243 | 20240417 | 164300 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 244 | 20240417 | 164200 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 245 | 20240417 | 164100 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 246 | 20240417 | 164000 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 247 | 20240417 | 163900 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 248 | 20240417 | 163800 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 249 | 20240417 | 163700 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 250 | 20240417 | 163600 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 251 | 20240417 | 163500 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 252 | 20240417 | 163400 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 253 | 20240417 | 163300 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 254 | 20240417 | 163200 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 255 | 20240417 | 163100 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 256 | 20240417 | 163000 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 257 | 20240417 | 162900 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 258 | 20240417 | 162800 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 259 | 20240417 | 162700 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 260 | 20240417 | 162600 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 261 | 20240417 | 162500 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 262 | 20240417 | 162400 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 263 | 20240417 | 162300 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 264 | 20240417 | 162200 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 265 | 20240417 | 162100 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 266 | 20240417 | 162000 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 267 | 20240417 | 161900 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 268 | 20240417 | 161800 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 269 | 20240417 | 161700 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 270 | 20240417 | 161600 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 271 | 20240417 | 161500 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 272 | 20240417 | 161400 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 7820 |
| 273 | 20240417 | 161300 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 274 | 20240417 | 161200 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 275 | 20240417 | 161100 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 276 | 20240417 | 161000 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 277 | 20240417 | 160900 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 278 | 20240417 | 160800 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 279 | 20240417 | 160700 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 280 | 20240417 | 160600 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 281 | 20240417 | 160500 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 282 | 20240417 | 160400 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 283 | 20240417 | 160300 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 284 | 20240417 | 160200 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 285 | 20240417 | 160100 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 286 | 20240417 | 160000 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 287 | 20240417 | 155900 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 288 | 20240417 | 155800 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 289 | 20240417 | 155700 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 290 | 20240417 | 155600 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 291 | 20240417 | 155500 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 292 | 20240417 | 155400 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 293 | 20240417 | 155300 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 294 | 20240417 | 155200 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 295 | 20240417 | 155100 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 296 | 20240417 | 155000 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 297 | 20240417 | 154900 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 298 | 20240417 | 154800 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 299 | 20240417 | 154700 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 300 | 20240417 | 154600 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 301 | 20240417 | 154500 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 302 | 20240417 | 154400 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 7820 |
| 303 | 20240417 | 154300 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 304 | 20240417 | 154200 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 305 | 20240417 | 154100 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 306 | 20240417 | 154000 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 307 | 20240417 | 153900 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 308 | 20240417 | 153800 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 309 | 20240417 | 153700 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 310 | 20240417 | 153600 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 311 | 20240417 | 153500 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 312 | 20240417 | 153400 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 313 | 20240417 | 153300 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 314 | 20240417 | 153200 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 315 | 20240417 | 153100 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 316 | 20240417 | 153000 | 20902559450 | 32350 | 32350 | 32350 | 32350 | 7820 |
| 317 | 20240417 | 152900 | 20649582450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 318 | 20240417 | 152800 | 20649582450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 319 | 20240417 | 152700 | 20649582450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 320 | 20240417 | 152600 | 20649582450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 321 | 20240417 | 152500 | 20649582450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 322 | 20240417 | 152400 | 20649582450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 323 | 20240417 | 152300 | 20649582450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 324 | 20240417 | 152200 | 20649582450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 325 | 20240417 | 152100 | 20649582450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 326 | 20240417 | 152000 | 20649582450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 327 | 20240417 | 151900 | 20649582450 | 32450 | 32400 | 32450 | 32300 | 1867 |
| 328 | 20240417 | 151800 | 20589119100 | 32400 | 32350 | 32400 | 32300 | 1903 |
| 329 | 20240417 | 151700 | 20527503400 | 32300 | 32300 | 32350 | 32300 | 1140 |
| 330 | 20240417 | 151600 | 20490665450 | 32300 | 32350 | 32350 | 32300 | 1931 |
| 331 | 20240417 | 151500 | 20428283800 | 32350 | 32350 | 32450 | 32300 | 432 |
| 332 | 20240417 | 151400 | 20414300950 | 32350 | 32350 | 32450 | 32300 | 2186 |
| 333 | 20240417 | 151300 | 20343495250 | 32300 | 32400 | 32400 | 32250 | 2235 |
| 334 | 20240417 | 151200 | 20271261650 | 32400 | 32400 | 32400 | 32350 | 405 |
| 335 | 20240417 | 151100 | 20258154200 | 32350 | 32400 | 32400 | 32350 | 834 |
| 336 | 20240417 | 151000 | 20231150100 | 32350 | 32350 | 32400 | 32350 | 2192 |
| 337 | 20240417 | 150900 | 20160234100 | 32350 | 32400 | 32400 | 32350 | 1678 |
| 338 | 20240417 | 150800 | 20105897500 | 32350 | 32350 | 32400 | 32350 | 242 |
| 339 | 20240417 | 150700 | 20098060850 | 32350 | 32350 | 32400 | 32300 | 443 |
| 340 | 20240417 | 150600 | 20083730200 | 32300 | 32300 | 32350 | 32300 | 1359 |
| 341 | 20240417 | 150500 | 20039826800 | 32350 | 32300 | 32350 | 32300 | 715 |
| 342 | 20240417 | 150400 | 20016710400 | 32350 | 32300 | 32350 | 32250 | 428 |
| 343 | 20240417 | 150300 | 20002882600 | 32300 | 32300 | 32300 | 32250 | 1547 |
| 344 | 20240417 | 150200 | 19952969050 | 32250 | 32200 | 32300 | 32200 | 2041 |
| 345 | 20240417 | 150100 | 19887189650 | 32250 | 32250 | 32300 | 32200 | 3368 |
| 346 | 20240417 | 150000 | 19778595200 | 32250 | 32250 | 32350 | 32250 | 2686 |
| 347 | 20240417 | 145900 | 19691861100 | 32250 | 32400 | 32400 | 32250 | 1808 |
| 348 | 20240417 | 145800 | 19633432950 | 32400 | 32300 | 32400 | 32300 | 844 |
| 349 | 20240417 | 145700 | 19606120350 | 32350 | 32350 | 32400 | 32300 | 1491 |
| 350 | 20240417 | 145600 | 19557888750 | 32350 | 32200 | 32400 | 32200 | 3208 |
| 351 | 20240417 | 145500 | 19454332000 | 32200 | 32450 | 32500 | 32200 | 9931 |
| 352 | 20240417 | 145400 | 19133173250 | 32450 | 32450 | 32500 | 32400 | 1232 |
| 353 | 20240417 | 145300 | 19093199750 | 32450 | 32550 | 32600 | 32400 | 1784 |
| 354 | 20240417 | 145200 | 19035224850 | 32500 | 32550 | 32550 | 32450 | 693 |
| 355 | 20240417 | 145100 | 19012703150 | 32550 | 32450 | 32550 | 32450 | 1030 |
| 356 | 20240417 | 145000 | 18979226800 | 32450 | 32450 | 32450 | 32400 | 1856 |
| 357 | 20240417 | 144900 | 18919046600 | 32400 | 32400 | 32450 | 32400 | 374 |
| 358 | 20240417 | 144800 | 18906927750 | 32400 | 32400 | 32450 | 32350 | 1025 |
| 359 | 20240417 | 144700 | 18873717100 | 32400 | 32400 | 32450 | 32350 | 1225 |
| 360 | 20240417 | 144600 | 18834029100 | 32400 | 32350 | 32450 | 32350 | 1755 |
| 361 | 20240417 | 144500 | 18777186400 | 32350 | 32400 | 32450 | 32350 | 2770 |
| 362 | 20240417 | 144400 | 18687436850 | 32400 | 32400 | 32500 | 32400 | 1230 |
| 363 | 20240417 | 144300 | 18647525650 | 32450 | 32450 | 32500 | 32400 | 1809 |
| 364 | 20240417 | 144200 | 18588845300 | 32450 | 32500 | 32500 | 32450 | 575 |
| 365 | 20240417 | 144100 | 18570178400 | 32450 | 32500 | 32500 | 32450 | 1135 |
| 366 | 20240417 | 144000 | 18533338700 | 32500 | 32500 | 32550 | 32450 | 1336 |
| 367 | 20240417 | 143900 | 18489921050 | 32550 | 32500 | 32550 | 32500 | 852 |
| 368 | 20240417 | 143800 | 18462220350 | 32550 | 32550 | 32550 | 32450 | 1260 |
| 369 | 20240417 | 143700 | 18421264900 | 32500 | 32600 | 32600 | 32400 | 11229 |
| 370 | 20240417 | 143600 | 18056440850 | 32550 | 32650 | 32650 | 32550 | 1940 |
| 371 | 20240417 | 143500 | 17993219600 | 32650 | 32700 | 32700 | 32600 | 1326 |
| 372 | 20240417 | 143400 | 17949925850 | 32650 | 32700 | 32750 | 32650 | 898 |
| 373 | 20240417 | 143300 | 17920579200 | 32700 | 32700 | 32750 | 32700 | 688 |
| 374 | 20240417 | 143200 | 17898071100 | 32700 | 32700 | 32800 | 32700 | 1154 |
| 375 | 20240417 | 143100 | 17860300600 | 32700 | 32750 | 32800 | 32650 | 5621 |
| 376 | 20240417 | 143000 | 17676396150 | 32800 | 32850 | 32900 | 32750 | 2029 |
| 377 | 20240417 | 142900 | 17609817250 | 32900 | 32800 | 32900 | 32800 | 391 |
| 378 | 20240417 | 142800 | 17596981300 | 32800 | 32850 | 32900 | 32800 | 408 |
| 379 | 20240417 | 142700 | 17583583800 | 32850 | 32950 | 32950 | 32800 | 2357 |
| 380 | 20240417 | 142600 | 17506031400 | 32950 | 32950 | 33000 | 32950 | 360 |
| 381 | 20240417 | 142500 | 17494166050 | 32950 | 32950 | 33000 | 32950 | 543 |
| 382 | 20240417 | 142400 | 17476267550 | 32950 | 32950 | 33000 | 32900 | 300 |
| 383 | 20240417 | 142300 | 17466382050 | 32950 | 33050 | 33050 | 32900 | 2570 |
| 384 | 20240417 | 142200 | 17381590750 | 33000 | 33000 | 33050 | 33000 | 506 |
| 385 | 20240417 | 142100 | 17364885150 | 33000 | 33000 | 33050 | 33000 | 395 |
| 386 | 20240417 | 142000 | 17351836450 | 33000 | 33050 | 33050 | 33000 | 428 |
| 387 | 20240417 | 141900 | 17337699650 | 33050 | 33100 | 33100 | 33000 | 1570 |
| 388 | 20240417 | 141800 | 17285824500 | 33050 | 33050 | 33100 | 33000 | 2300 |
| 389 | 20240417 | 141700 | 17209882600 | 33000 | 33100 | 33100 | 33000 | 870 |
| 390 | 20240417 | 141600 | 17181123200 | 33000 | 33100 | 33100 | 33000 | 1091 |
| 391 | 20240417 | 141500 | 17145069100 | 33100 | 33000 | 33100 | 33000 | 645 |
| 392 | 20240417 | 141400 | 17123745400 | 33000 | 33050 | 33100 | 33000 | 1515 |
| 393 | 20240417 | 141300 | 17073667250 | 33050 | 33000 | 33100 | 33000 | 1072 |
| 394 | 20240417 | 141200 | 17038200250 | 33050 | 32900 | 33050 | 32900 | 4623 |
| 395 | 20240417 | 141100 | 16885734150 | 32900 | 32950 | 33000 | 32900 | 1057 |
| 396 | 20240417 | 141000 | 16850890700 | 32900 | 32900 | 33000 | 32900 | 1269 |
| 397 | 20240417 | 140900 | 16809077750 | 32900 | 32950 | 33000 | 32800 | 2875 |
| 398 | 20240417 | 140800 | 16714501300 | 33000 | 33000 | 33050 | 32900 | 4497 |
| 399 | 20240417 | 140700 | 16566216550 | 33000 | 33050 | 33100 | 33000 | 1200 |
| 400 | 20240417 | 140600 | 16526559200 | 33100 | 33050 | 33100 | 33000 | 1271 |
| 401 | 20240417 | 140500 | 16484540350 | 33050 | 33000 | 33100 | 33000 | 1060 |
| 402 | 20240417 | 140400 | 16449489300 | 33000 | 33050 | 33100 | 33000 | 1470 |
| 403 | 20240417 | 140300 | 16400939400 | 33050 | 33050 | 33100 | 33000 | 1685 |
| 404 | 20240417 | 140200 | 16345206950 | 33050 | 33100 | 33100 | 33000 | 2282 |
| 405 | 20240417 | 140100 | 16269825000 | 33050 | 32900 | 33050 | 32900 | 1493 |
| 406 | 20240417 | 140000 | 16220580700 | 32900 | 32800 | 32900 | 32800 | 1382 |
| 407 | 20240417 | 135900 | 16175184950 | 32800 | 32850 | 32850 | 32800 | 1229 |
| 408 | 20240417 | 135800 | 16134853750 | 32850 | 33100 | 33100 | 32850 | 7050 |
| 409 | 20240417 | 135700 | 15902218000 | 33100 | 33050 | 33100 | 33050 | 601 |
| 410 | 20240417 | 135600 | 15882348300 | 33050 | 33150 | 33150 | 33050 | 1446 |
| 411 | 20240417 | 135500 | 15834446800 | 33150 | 33100 | 33150 | 33100 | 467 |
| 412 | 20240417 | 135400 | 15818985650 | 33100 | 33150 | 33150 | 33100 | 832 |
| 413 | 20240417 | 135300 | 15791434050 | 33100 | 33150 | 33150 | 33050 | 638 |
| 414 | 20240417 | 135200 | 15770310950 | 33100 | 33100 | 33150 | 33050 | 1161 |
| 415 | 20240417 | 135100 | 15731881450 | 33050 | 33150 | 33150 | 33050 | 1204 |
| 416 | 20240417 | 135000 | 15692007350 | 33150 | 33100 | 33200 | 33100 | 954 |
| 417 | 20240417 | 134900 | 15660381900 | 33100 | 33100 | 33150 | 33100 | 868 |
| 418 | 20240417 | 134800 | 15631633600 | 33100 | 33050 | 33150 | 33050 | 1626 |
| 419 | 20240417 | 134700 | 15577814700 | 33050 | 33100 | 33100 | 33050 | 981 |
| 420 | 20240417 | 134600 | 15545375250 | 33050 | 33050 | 33100 | 33050 | 218 |
| 421 | 20240417 | 134500 | 15538163200 | 33050 | 33050 | 33100 | 33050 | 287 |
| 422 | 20240417 | 134400 | 15528670050 | 33050 | 33050 | 33100 | 33000 | 1157 |
| 423 | 20240417 | 134300 | 15490455950 | 33050 | 33050 | 33100 | 33000 | 790 |
| 424 | 20240417 | 134200 | 15464356550 | 33050 | 33000 | 33050 | 33000 | 760 |
| 425 | 20240417 | 134100 | 15439256150 | 33050 | 33050 | 33050 | 33000 | 751 |
| 426 | 20240417 | 134000 | 15414459800 | 33050 | 33100 | 33100 | 33000 | 1320 |
| 427 | 20240417 | 133900 | 15370819750 | 33100 | 33100 | 33100 | 33050 | 503 |
| 428 | 20240417 | 133800 | 15354174150 | 33050 | 33050 | 33050 | 33000 | 271 |
| 429 | 20240417 | 133700 | 15345218350 | 33050 | 33000 | 33100 | 33000 | 1193 |
| 430 | 20240417 | 133600 | 15305814200 | 33050 | 33000 | 33100 | 33000 | 2013 |
| 431 | 20240417 | 133500 | 15239262150 | 33000 | 33000 | 33050 | 32950 | 858 |
| 432 | 20240417 | 133400 | 15210950400 | 33000 | 33000 | 33050 | 32900 | 1495 |
| 433 | 20240417 | 133300 | 15161625300 | 32950 | 33100 | 33150 | 32850 | 2039 |
| 434 | 20240417 | 133200 | 15094259250 | 33100 | 32950 | 33150 | 32850 | 3072 |
| 435 | 20240417 | 133100 | 14992904950 | 32900 | 33050 | 33050 | 32850 | 3914 |
| 436 | 20240417 | 133000 | 14864053700 | 33000 | 33000 | 33300 | 33000 | 14776 |
| 437 | 20240417 | 132900 | 14374026500 | 33050 | 33000 | 33050 | 32950 | 1755 |
| 438 | 20240417 | 132800 | 14316066550 | 33000 | 32950 | 33000 | 32900 | 2287 |
| 439 | 20240417 | 132700 | 14240674450 | 32900 | 32800 | 32950 | 32800 | 2052 |
| 440 | 20240417 | 132600 | 14173206150 | 32850 | 32800 | 32850 | 32750 | 4322 |
| 441 | 20240417 | 132500 | 14031450750 | 32800 | 32900 | 32950 | 32800 | 3957 |
| 442 | 20240417 | 132400 | 13901497300 | 32950 | 32950 | 32950 | 32850 | 3378 |
| 443 | 20240417 | 132300 | 13790317350 | 32950 | 33250 | 33250 | 32950 | 9392 |
| 444 | 20240417 | 132200 | 13479136500 | 33250 | 33200 | 33300 | 33200 | 4451 |
| 445 | 20240417 | 132100 | 13331156950 | 33150 | 33200 | 33250 | 33150 | 2682 |
| 446 | 20240417 | 132000 | 13242110700 | 33200 | 33300 | 33350 | 33050 | 14422 |
| 447 | 20240417 | 131900 | 12763690500 | 33350 | 33450 | 33500 | 33300 | 11377 |
| 448 | 20240417 | 131800 | 12383609500 | 33400 | 33200 | 33450 | 33150 | 23927 |
| 449 | 20240417 | 131700 | 11585351150 | 33150 | 33050 | 33200 | 33000 | 9898 |
| 450 | 20240417 | 131600 | 11257318450 | 33050 | 33150 | 33200 | 33000 | 9957 |
| 451 | 20240417 | 131500 | 10927768400 | 33200 | 32950 | 33300 | 32950 | 33301 |
| 452 | 20240417 | 131400 | 9824601400 | 32950 | 32900 | 33000 | 32900 | 13679 |
| 453 | 20240417 | 131300 | 9374127950 | 32900 | 32800 | 32900 | 32800 | 7261 |
| 454 | 20240417 | 131200 | 9135765250 | 32750 | 32700 | 32800 | 32650 | 3681 |
| 455 | 20240417 | 131100 | 9015312450 | 32700 | 32700 | 32750 | 32700 | 3009 |
| 456 | 20240417 | 131000 | 8916823650 | 32750 | 32750 | 32750 | 32700 | 2998 |
| 457 | 20240417 | 130900 | 8818650250 | 32750 | 32700 | 32750 | 32650 | 2129 |
| 458 | 20240417 | 130800 | 8749009950 | 32700 | 32700 | 32700 | 32650 | 5642 |
| 459 | 20240417 | 130700 | 8564639200 | 32650 | 32600 | 32700 | 32600 | 1506 |
| 460 | 20240417 | 130600 | 8515420400 | 32650 | 32650 | 32750 | 32600 | 3936 |
| 461 | 20240417 | 130500 | 8386848300 | 32700 | 32650 | 32750 | 32650 | 1968 |
| 462 | 20240417 | 130400 | 8322504450 | 32700 | 32700 | 32700 | 32650 | 1926 |
| 463 | 20240417 | 130300 | 8259526250 | 32700 | 32700 | 32700 | 32600 | 1425 |
| 464 | 20240417 | 130200 | 8212958600 | 32650 | 32700 | 32700 | 32650 | 807 |
| 465 | 20240417 | 130100 | 8186572100 | 32700 | 32600 | 32700 | 32550 | 1771 |
| 466 | 20240417 | 130000 | 8128787650 | 32650 | 32600 | 32650 | 32550 | 1123 |
| 467 | 20240417 | 125900 | 8092187350 | 32600 | 32600 | 32650 | 32600 | 897 |
| 468 | 20240417 | 125800 | 8062925300 | 32650 | 32800 | 32800 | 32600 | 4876 |
| 469 | 20240417 | 125700 | 7903524350 | 32800 | 32650 | 32800 | 32650 | 2781 |
| 470 | 20240417 | 125600 | 7812555200 | 32650 | 32650 | 32700 | 32600 | 1537 |
| 471 | 20240417 | 125500 | 7762381100 | 32650 | 32600 | 32650 | 32550 | 1344 |
| 472 | 20240417 | 125400 | 7718530550 | 32550 | 32500 | 32600 | 32450 | 1790 |
| 473 | 20240417 | 125300 | 7660328450 | 32500 | 32500 | 32500 | 32450 | 1707 |
| 474 | 20240417 | 125200 | 7604878550 | 32500 | 32450 | 32500 | 32400 | 1867 |
| 475 | 20240417 | 125100 | 7544266050 | 32450 | 32450 | 32650 | 32400 | 14196 |
| 476 | 20240417 | 125000 | 7082755950 | 32450 | 32500 | 32500 | 32400 | 7199 |
| 477 | 20240417 | 124900 | 6849180450 | 32500 | 32350 | 32500 | 32350 | 7716 |
| 478 | 20240417 | 124800 | 6599099800 | 32350 | 32300 | 32350 | 32250 | 1604 |
| 479 | 20240417 | 124700 | 6547269300 | 32300 | 32250 | 32300 | 32200 | 2038 |
| 480 | 20240417 | 124600 | 6481552450 | 32250 | 32100 | 32250 | 32100 | 3964 |
| 481 | 20240417 | 124500 | 6354001650 | 32150 | 32050 | 32150 | 32050 | 1288 |
| 482 | 20240417 | 124400 | 6312645800 | 32050 | 32050 | 32100 | 32050 | 150 |
| 483 | 20240417 | 124300 | 6307835100 | 32100 | 32100 | 32100 | 32050 | 1034 |
| 484 | 20240417 | 124200 | 6274678900 | 32050 | 32050 | 32100 | 32050 | 204 |
| 485 | 20240417 | 124100 | 6268133350 | 32050 | 32050 | 32100 | 32000 | 178 |
| 486 | 20240417 | 124000 | 6262426500 | 32050 | 32150 | 32150 | 32050 | 312 |
| 487 | 20240417 | 123900 | 6252411900 | 32150 | 32050 | 32150 | 32000 | 1109 |
| 488 | 20240417 | 123800 | 6216817950 | 32000 | 32050 | 32050 | 32000 | 282 |
| 489 | 20240417 | 123700 | 6207780650 | 32050 | 32000 | 32050 | 32000 | 189 |
| 490 | 20240417 | 123600 | 6201723700 | 32000 | 32050 | 32050 | 32000 | 986 |
| 491 | 20240417 | 123500 | 6170156900 | 32050 | 32000 | 32050 | 32000 | 428 |
| 492 | 20240417 | 123400 | 6156440800 | 32000 | 32050 | 32050 | 32000 | 222 |
| 493 | 20240417 | 123300 | 6149328300 | 32050 | 32000 | 32050 | 32000 | 1742 |
| 494 | 20240417 | 123200 | 6093572350 | 31950 | 32000 | 32050 | 31950 | 4837 |
| 495 | 20240417 | 123100 | 5938738400 | 32000 | 32000 | 32000 | 31950 | 173 |
| 496 | 20240417 | 123000 | 5933209750 | 32000 | 31950 | 32000 | 31950 | 213 |
| 497 | 20240417 | 122900 | 5926394450 | 32000 | 32000 | 32000 | 31950 | 262 |
| 498 | 20240417 | 122800 | 5918017700 | 31950 | 31950 | 32000 | 31950 | 724 |
| 499 | 20240417 | 122700 | 5894871900 | 32000 | 31950 | 32000 | 31950 | 219 |
| 500 | 20240417 | 122600 | 5887868050 | 31950 | 31950 | 32050 | 31950 | 3466 |
| 501 | 20240417 | 122500 | 5776938600 | 31950 | 31950 | 32000 | 31950 | 413 |
| 502 | 20240417 | 122400 | 5763740850 | 31950 | 31950 | 32000 | 31950 | 161 |
| 503 | 20240417 | 122300 | 5758592150 | 31950 | 31950 | 32000 | 31900 | 208 |
| 504 | 20240417 | 122200 | 5751947400 | 31950 | 31950 | 32000 | 31950 | 193 |
| 505 | 20240417 | 122100 | 5745778100 | 32000 | 31900 | 32000 | 31900 | 185 |
| 506 | 20240417 | 122000 | 5739866000 | 31900 | 31950 | 31950 | 31900 | 587 |
| 507 | 20240417 | 121900 | 5721112850 | 31950 | 32000 | 32000 | 31950 | 387 |
| 508 | 20240417 | 121800 | 5708742400 | 32000 | 31950 | 32000 | 31950 | 166 |
| 509 | 20240417 | 121700 | 5703432350 | 32000 | 31950 | 32000 | 31950 | 432 |
| 510 | 20240417 | 121600 | 5689629050 | 32000 | 31950 | 32100 | 31950 | 10959 |
| 511 | 20240417 | 121500 | 5338857950 | 31900 | 31950 | 32000 | 31900 | 377 |
| 512 | 20240417 | 121400 | 5326819000 | 32000 | 31950 | 32050 | 31950 | 4926 |
| 513 | 20240417 | 121300 | 5169180600 | 31950 | 31900 | 31950 | 31900 | 355 |
| 514 | 20240417 | 121200 | 5157840100 | 31950 | 31950 | 32000 | 31900 | 1329 |
| 515 | 20240417 | 121100 | 5115368350 | 31950 | 31900 | 31950 | 31900 | 471 |
| 516 | 20240417 | 121000 | 5100321900 | 31900 | 31900 | 31950 | 31900 | 210 |
| 517 | 20240417 | 120900 | 5093614100 | 31950 | 31950 | 31950 | 31900 | 73 |
| 518 | 20240417 | 120800 | 5091284200 | 31950 | 31950 | 31950 | 31900 | 684 |
| 519 | 20240417 | 120700 | 5069450850 | 31900 | 31900 | 31950 | 31900 | 71 |
| 520 | 20240417 | 120600 | 5067184400 | 31950 | 31950 | 31950 | 31900 | 207 |
| 521 | 20240417 | 120500 | 5060572150 | 31900 | 31950 | 32000 | 31900 | 448 |
| 522 | 20240417 | 120400 | 5046257550 | 31950 | 31900 | 32000 | 31900 | 725 |
| 523 | 20240417 | 120300 | 5023092250 | 31900 | 31950 | 31950 | 31900 | 45 |
| 524 | 20240417 | 120200 | 5021654950 | 31900 | 31900 | 31950 | 31900 | 356 |
| 525 | 20240417 | 120100 | 5010285200 | 31900 | 31900 | 31950 | 31900 | 146 |
| 526 | 20240417 | 120000 | 5005627050 | 31950 | 31900 | 31950 | 31900 | 206 |
| 527 | 20240417 | 115900 | 4999046900 | 31900 | 31950 | 31950 | 31900 | 157 |
| 528 | 20240417 | 115800 | 4994032500 | 31950 | 31900 | 31950 | 31900 | 253 |
| 529 | 20240417 | 115700 | 4985954300 | 31900 | 31900 | 31950 | 31900 | 51 |
| 530 | 20240417 | 115600 | 4984326900 | 31950 | 31950 | 31950 | 31900 | 213 |
| 531 | 20240417 | 115500 | 4977523150 | 31900 | 31900 | 31950 | 31900 | 76 |
| 532 | 20240417 | 115400 | 4975095400 | 31900 | 32000 | 32000 | 31900 | 385 |
| 533 | 20240417 | 115300 | 4962801300 | 31950 | 31900 | 32000 | 31900 | 229 |
| 534 | 20240417 | 115200 | 4955484150 | 31950 | 31900 | 31950 | 31900 | 168 |
| 535 | 20240417 | 115100 | 4950118750 | 31950 | 31950 | 31950 | 31900 | 180 |
| 536 | 20240417 | 115000 | 4944373850 | 31950 | 31950 | 31950 | 31900 | 212 |
| 537 | 20240417 | 114900 | 4937601550 | 31950 | 31900 | 31950 | 31900 | 128 |
| 538 | 20240417 | 114800 | 4933516950 | 31950 | 31900 | 31950 | 31900 | 296 |
| 539 | 20240417 | 114700 | 4924065750 | 31950 | 31950 | 31950 | 31900 | 231 |
| 540 | 20240417 | 114600 | 4916687600 | 31900 | 31950 | 32000 | 31900 | 406 |
| 541 | 20240417 | 114500 | 4903716800 | 31900 | 31900 | 31950 | 31900 | 73 |
| 542 | 20240417 | 114400 | 4901387350 | 31900 | 31900 | 31950 | 31900 | 202 |
| 543 | 20240417 | 114300 | 4894940050 | 31900 | 31900 | 31950 | 31900 | 421 |
| 544 | 20240417 | 114200 | 4881494350 | 31950 | 31900 | 31950 | 31900 | 631 |
| 545 | 20240417 | 114100 | 4861346900 | 31900 | 31950 | 32000 | 31900 | 464 |
| 546 | 20240417 | 114000 | 4846522950 | 31900 | 31900 | 31950 | 31900 | 36 |
| 547 | 20240417 | 113900 | 4845373900 | 31950 | 31900 | 31950 | 31900 | 314 |
| 548 | 20240417 | 113800 | 4835342650 | 31900 | 31900 | 31950 | 31900 | 51 |
| 549 | 20240417 | 113700 | 4833715600 | 31900 | 31900 | 31950 | 31900 | 570 |
| 550 | 20240417 | 113600 | 4815522850 | 31900 | 31900 | 31950 | 31900 | 95 |
| 551 | 20240417 | 113500 | 4812492050 | 31950 | 31950 | 31950 | 31900 | 372 |
| 552 | 20240417 | 113400 | 4800609050 | 31950 | 31950 | 32000 | 31900 | 165 |
| 553 | 20240417 | 113300 | 4795340300 | 31950 | 31950 | 32000 | 31900 | 1320 |
| 554 | 20240417 | 113200 | 4753154400 | 31950 | 31950 | 31950 | 31950 | 7 |
| 555 | 20240417 | 113100 | 4752930750 | 32000 | 31900 | 32050 | 31900 | 1687 |
| 556 | 20240417 | 113000 | 4698946600 | 31950 | 32000 | 32000 | 31900 | 817 |
| 557 | 20240417 | 112900 | 4672841500 | 32000 | 31950 | 32000 | 31950 | 389 |
| 558 | 20240417 | 112800 | 4660400300 | 31950 | 31950 | 32000 | 31950 | 107 |
| 559 | 20240417 | 112700 | 4656978250 | 32000 | 31950 | 32000 | 31950 | 381 |
| 560 | 20240417 | 112600 | 4644797200 | 32000 | 32000 | 32000 | 31950 | 141 |
| 561 | 20240417 | 112500 | 4640287200 | 31950 | 32000 | 32000 | 31950 | 447 |
| 562 | 20240417 | 112400 | 4625990350 | 31950 | 31950 | 32000 | 31950 | 351 |
| 563 | 20240417 | 112300 | 4614774250 | 31950 | 31950 | 32000 | 31950 | 225 |
| 564 | 20240417 | 112200 | 4607576900 | 31950 | 31900 | 31950 | 31900 | 191 |
| 565 | 20240417 | 112100 | 4601474500 | 31950 | 31900 | 31950 | 31850 | 415 |
| 566 | 20240417 | 112000 | 4588233500 | 31900 | 31900 | 31950 | 31850 | 1102 |
| 567 | 20240417 | 111900 | 4553075450 | 31900 | 31900 | 31950 | 31850 | 807 |
| 568 | 20240417 | 111800 | 4527331950 | 31900 | 31900 | 31900 | 31850 | 53 |
| 569 | 20240417 | 111700 | 4525641950 | 31850 | 31850 | 31900 | 31850 | 325 |
| 570 | 20240417 | 111600 | 4515282050 | 31850 | 31900 | 31900 | 31850 | 332 |
| 571 | 20240417 | 111500 | 4504695500 | 31900 | 31900 | 31950 | 31900 | 514 |
| 572 | 20240417 | 111400 | 4488291750 | 31900 | 31850 | 31900 | 31800 | 272 |
| 573 | 20240417 | 111300 | 4479617600 | 31850 | 31800 | 31900 | 31800 | 380 |
| 574 | 20240417 | 111200 | 4467518300 | 31800 | 31850 | 31850 | 31800 | 51 |
| 575 | 20240417 | 111100 | 4465895450 | 31850 | 31850 | 31900 | 31800 | 429 |
| 576 | 20240417 | 111000 | 4452234300 | 31900 | 31900 | 31900 | 31850 | 327 |
| 577 | 20240417 | 110900 | 4441810450 | 31850 | 31800 | 31900 | 31800 | 182 |
| 578 | 20240417 | 110800 | 4436012300 | 31850 | 31900 | 31900 | 31800 | 108 |
| 579 | 20240417 | 110700 | 4432572500 | 31900 | 31900 | 31900 | 31800 | 280 |
| 580 | 20240417 | 110600 | 4423647600 | 31900 | 31850 | 31900 | 31850 | 172 |
| 581 | 20240417 | 110500 | 4418167150 | 31900 | 31850 | 31900 | 31850 | 379 |
| 582 | 20240417 | 110400 | 4406087150 | 31850 | 31950 | 31950 | 31850 | 258 |
| 583 | 20240417 | 110300 | 4397858600 | 31950 | 31900 | 31950 | 31900 | 400 |
| 584 | 20240417 | 110200 | 4385083800 | 31950 | 31850 | 31950 | 31850 | 496 |
| 585 | 20240417 | 110100 | 4369241250 | 31900 | 31850 | 31950 | 31850 | 156 |
| 586 | 20240417 | 110000 | 4364265750 | 31950 | 31900 | 31950 | 31900 | 299 |
| 587 | 20240417 | 105900 | 4354720850 | 31900 | 31900 | 31950 | 31900 | 174 |
| 588 | 20240417 | 105800 | 4349170050 | 31950 | 31850 | 31950 | 31850 | 225 |
| 589 | 20240417 | 105700 | 4341988050 | 31850 | 31850 | 31900 | 31850 | 166 |
| 590 | 20240417 | 105600 | 4336694300 | 31850 | 31900 | 31900 | 31850 | 374 |
| 591 | 20240417 | 105500 | 4324771800 | 31850 | 31850 | 31900 | 31850 | 21 |
| 592 | 20240417 | 105400 | 4324102450 | 31850 | 31900 | 31950 | 31850 | 314 |
| 593 | 20240417 | 105300 | 4314080000 | 31950 | 31850 | 31950 | 31850 | 352 |
| 594 | 20240417 | 105200 | 4302862100 | 31900 | 31900 | 31900 | 31850 | 315 |
| 595 | 20240417 | 105100 | 4292820300 | 31850 | 31750 | 31850 | 31750 | 431 |
| 596 | 20240417 | 105000 | 4279116900 | 31750 | 31750 | 31750 | 31750 | 114 |
| 597 | 20240417 | 104900 | 4275497400 | 31750 | 31750 | 31800 | 31750 | 379 |
| 598 | 20240417 | 104800 | 4263462650 | 31750 | 31650 | 31750 | 31650 | 695 |
| 599 | 20240417 | 104700 | 4241423550 | 31650 | 31550 | 31650 | 31550 | 2381 |
| 600 | 20240417 | 104600 | 4166266150 | 31600 | 31650 | 31650 | 31600 | 375 |
| 601 | 20240417 | 104500 | 4154414100 | 31650 | 31650 | 31700 | 31550 | 771 |
| 602 | 20240417 | 104400 | 4130010800 | 31650 | 31700 | 31700 | 31550 | 1387 |
| 603 | 20240417 | 104300 | 4086113650 | 31700 | 31750 | 31750 | 31700 | 53 |
| 604 | 20240417 | 104200 | 4084433450 | 31800 | 31750 | 31850 | 31750 | 309 |
| 605 | 20240417 | 104100 | 4074614150 | 31750 | 31750 | 31800 | 31750 | 55 |
| 606 | 20240417 | 104000 | 4072866900 | 31800 | 31800 | 31850 | 31700 | 1009 |
| 607 | 20240417 | 103900 | 4040799450 | 31900 | 31800 | 31950 | 31750 | 2263 |
| 608 | 20240417 | 103800 | 3968681050 | 31800 | 31800 | 31900 | 31800 | 774 |
| 609 | 20240417 | 103700 | 3944019650 | 31850 | 31800 | 31850 | 31800 | 62 |
| 610 | 20240417 | 103600 | 3942047550 | 31850 | 31800 | 31850 | 31800 | 104 |
| 611 | 20240417 | 103500 | 3938737650 | 31800 | 31850 | 31900 | 31800 | 83 |
| 612 | 20240417 | 103400 | 3936094650 | 31850 | 31800 | 31850 | 31800 | 155 |
| 613 | 20240417 | 103300 | 3931158050 | 31800 | 31800 | 31850 | 31750 | 644 |
| 614 | 20240417 | 103200 | 3910675150 | 31800 | 31900 | 31900 | 31800 | 605 |
| 615 | 20240417 | 103100 | 3891399050 | 31900 | 31850 | 31900 | 31850 | 131 |
| 616 | 20240417 | 103000 | 3887225500 | 31900 | 31900 | 31900 | 31850 | 405 |
| 617 | 20240417 | 102900 | 3874310950 | 31850 | 31850 | 31900 | 31800 | 249 |
| 618 | 20240417 | 102800 | 3866380300 | 31850 | 31900 | 31900 | 31850 | 581 |
| 619 | 20240417 | 102700 | 3847866900 | 31900 | 31850 | 31900 | 31850 | 389 |
| 620 | 20240417 | 102600 | 3835470750 | 31800 | 31800 | 31850 | 31800 | 165 |
| 621 | 20240417 | 102500 | 3830217750 | 31800 | 31900 | 31900 | 31800 | 233 |
| 622 | 20240417 | 102400 | 3822795750 | 31900 | 31850 | 31900 | 31800 | 264 |
| 623 | 20240417 | 102300 | 3814387150 | 31850 | 31800 | 31850 | 31800 | 493 |
| 624 | 20240417 | 102200 | 3798687950 | 31800 | 31800 | 31850 | 31800 | 434 |
| 625 | 20240417 | 102100 | 3784867550 | 31800 | 31800 | 31850 | 31800 | 234 |
| 626 | 20240417 | 102000 | 3777422850 | 31800 | 31750 | 31800 | 31750 | 161 |
| 627 | 20240417 | 101900 | 3772305550 | 31800 | 31800 | 31800 | 31750 | 1065 |
| 628 | 20240417 | 101800 | 3738440200 | 31800 | 31750 | 31900 | 31750 | 2191 |
| 629 | 20240417 | 101700 | 3668734600 | 31750 | 31750 | 31800 | 31700 | 863 |
| 630 | 20240417 | 101600 | 3641325500 | 31750 | 31700 | 31750 | 31650 | 1177 |
| 631 | 20240417 | 101500 | 3603982500 | 31700 | 31550 | 31750 | 31550 | 2286 |
| 632 | 20240417 | 101400 | 3531559850 | 31550 | 31550 | 31550 | 31500 | 446 |
| 633 | 20240417 | 101300 | 3517489800 | 31550 | 31600 | 31600 | 31500 | 424 |
| 634 | 20240417 | 101200 | 3504105650 | 31550 | 31550 | 31600 | 31550 | 460 |
| 635 | 20240417 | 101100 | 3489592250 | 31550 | 31550 | 31600 | 31550 | 1778 |
| 636 | 20240417 | 101000 | 3433478650 | 31600 | 31550 | 31600 | 31550 | 485 |
| 637 | 20240417 | 100900 | 3418166650 | 31550 | 31550 | 31600 | 31500 | 686 |
| 638 | 20240417 | 100800 | 3396526100 | 31550 | 31600 | 31700 | 31500 | 2771 |
| 639 | 20240417 | 100700 | 3309073100 | 31600 | 31650 | 31700 | 31600 | 834 |
| 640 | 20240417 | 100600 | 3282679600 | 31700 | 31700 | 31750 | 31700 | 337 |
| 641 | 20240417 | 100500 | 3271994250 | 31700 | 31700 | 31750 | 31700 | 362 |
| 642 | 20240417 | 100400 | 3260517050 | 31700 | 31800 | 31800 | 31700 | 1872 |
| 643 | 20240417 | 100300 | 3201004150 | 31800 | 31800 | 31850 | 31800 | 455 |
| 644 | 20240417 | 100200 | 3186519200 | 31850 | 31800 | 31850 | 31800 | 261 |
| 645 | 20240417 | 100100 | 3178219250 | 31850 | 31850 | 31850 | 31800 | 493 |
| 646 | 20240417 | 100000 | 3162524800 | 31850 | 31850 | 31850 | 31800 | 157 |
| 647 | 20240417 | 095900 | 3157525750 | 31850 | 31850 | 31900 | 31800 | 1263 |
| 648 | 20240417 | 095800 | 3117301750 | 31850 | 31950 | 31950 | 31850 | 2495 |
| 649 | 20240417 | 095700 | 3037704850 | 31950 | 31950 | 32000 | 31900 | 466 |
| 650 | 20240417 | 095600 | 3022818100 | 32000 | 32050 | 32050 | 31900 | 890 |
| 651 | 20240417 | 095500 | 2994377400 | 32050 | 32100 | 32100 | 32050 | 216 |
| 652 | 20240417 | 095400 | 2987454150 | 32100 | 32100 | 32250 | 32100 | 2557 |
| 653 | 20240417 | 095300 | 2905190500 | 32100 | 32100 | 32150 | 32100 | 270 |
| 654 | 20240417 | 095200 | 2896515150 | 32100 | 32100 | 32100 | 32100 | 735 |
| 655 | 20240417 | 095100 | 2872921650 | 32100 | 32000 | 32100 | 31950 | 1533 |
| 656 | 20240417 | 095000 | 2823790550 | 32050 | 32000 | 32050 | 32000 | 1080 |
| 657 | 20240417 | 094900 | 2789227950 | 32000 | 32100 | 32100 | 31950 | 1393 |
| 658 | 20240417 | 094800 | 2744652200 | 32100 | 32050 | 32150 | 32050 | 665 |
| 659 | 20240417 | 094700 | 2723304650 | 32050 | 32100 | 32150 | 32050 | 865 |
| 660 | 20240417 | 094600 | 2695528900 | 32150 | 32150 | 32150 | 32100 | 1175 |
| 661 | 20240417 | 094500 | 2657757400 | 32150 | 32250 | 32250 | 32150 | 970 |
| 662 | 20240417 | 094400 | 2626553550 | 32200 | 32250 | 32300 | 32200 | 844 |
| 663 | 20240417 | 094300 | 2599337400 | 32250 | 32250 | 32300 | 32250 | 1370 |
| 664 | 20240417 | 094200 | 2555093600 | 32250 | 32200 | 32300 | 32150 | 1728 |
| 665 | 20240417 | 094100 | 2499394150 | 32200 | 32100 | 32250 | 32100 | 869 |
| 666 | 20240417 | 094000 | 2471437350 | 32100 | 32250 | 32300 | 32100 | 1360 |
| 667 | 20240417 | 093900 | 2427601100 | 32250 | 32200 | 32300 | 32200 | 451 |
| 668 | 20240417 | 093800 | 2413054700 | 32200 | 32300 | 32350 | 32200 | 2473 |
| 669 | 20240417 | 093700 | 2333181100 | 32350 | 32250 | 32350 | 32250 | 878 |
| 670 | 20240417 | 093600 | 2304809650 | 32300 | 32100 | 32300 | 32050 | 728 |
| 671 | 20240417 | 093500 | 2281360750 | 32050 | 31950 | 32050 | 31950 | 4442 |
| 672 | 20240417 | 093400 | 2139282200 | 31950 | 32000 | 32050 | 31950 | 1492 |
| 673 | 20240417 | 093300 | 2091536950 | 32000 | 32050 | 32050 | 32000 | 756 |
| 674 | 20240417 | 093200 | 2067330000 | 32000 | 32100 | 32150 | 32000 | 1906 |
| 675 | 20240417 | 093100 | 2006197600 | 32050 | 32150 | 32150 | 32050 | 2472 |
| 676 | 20240417 | 093000 | 1926936950 | 32100 | 32150 | 32200 | 32100 | 1408 |
| 677 | 20240417 | 092900 | 1881711800 | 32150 | 32200 | 32250 | 32100 | 1004 |
| 678 | 20240417 | 092800 | 1849389600 | 32250 | 32200 | 32250 | 32200 | 970 |
| 679 | 20240417 | 092700 | 1818149300 | 32200 | 32200 | 32200 | 32150 | 1792 |
| 680 | 20240417 | 092600 | 1760483400 | 32150 | 32150 | 32200 | 32100 | 1098 |
| 681 | 20240417 | 092500 | 1725171550 | 32200 | 32150 | 32200 | 32100 | 1068 |
| 682 | 20240417 | 092400 | 1690826000 | 32200 | 32400 | 32400 | 32150 | 7601 |
| 683 | 20240417 | 092300 | 1445700350 | 32350 | 32300 | 32500 | 32300 | 8561 |
| 684 | 20240417 | 092200 | 1168291350 | 32350 | 32050 | 32350 | 32050 | 5410 |
| 685 | 20240417 | 092100 | 994009950 | 32050 | 31950 | 32100 | 31900 | 2469 |
| 686 | 20240417 | 092000 | 914964800 | 31900 | 31900 | 31950 | 31850 | 1305 |
| 687 | 20240417 | 091900 | 873315150 | 31950 | 31950 | 31950 | 31850 | 849 |
| 688 | 20240417 | 091800 | 846221000 | 31900 | 31900 | 32000 | 31850 | 1913 |
| 689 | 20240417 | 091700 | 785110100 | 31850 | 31700 | 31900 | 31700 | 1235 |
| 690 | 20240417 | 091600 | 745847500 | 31750 | 31650 | 31800 | 31600 | 698 |
| 691 | 20240417 | 091500 | 723705650 | 31700 | 31600 | 31700 | 31500 | 768 |
| 692 | 20240417 | 091400 | 699458800 | 31650 | 31700 | 31700 | 31550 | 1670 |
| 693 | 20240417 | 091300 | 646580100 | 31700 | 31700 | 31800 | 31700 | 513 |
| 694 | 20240417 | 091200 | 630303450 | 31700 | 31700 | 31800 | 31650 | 333 |
| 695 | 20240417 | 091100 | 619740850 | 31700 | 31650 | 31700 | 31600 | 1051 |
| 696 | 20240417 | 091000 | 586493600 | 31650 | 31650 | 31700 | 31650 | 740 |
| 697 | 20240417 | 090900 | 563063900 | 31600 | 31400 | 31600 | 31400 | 1142 |
| 698 | 20240417 | 090800 | 527060300 | 31400 | 31400 | 31400 | 31300 | 172 |
| 699 | 20240417 | 090700 | 521659850 | 31350 | 31200 | 31350 | 31200 | 992 |
| 700 | 20240417 | 090600 | 490643600 | 31200 | 31250 | 31550 | 31200 | 3424 |
| 701 | 20240417 | 090500 | 383575250 | 31300 | 31400 | 31400 | 31250 | 609 |
| 702 | 20240417 | 090400 | 364494400 | 31400 | 31400 | 31550 | 31350 | 2020 |
| 703 | 20240417 | 090300 | 301007900 | 31400 | 31400 | 31550 | 31400 | 2035 |
| 704 | 20240417 | 090200 | 236995200 | 31400 | 31550 | 31550 | 31400 | 1583 |
| 705 | 20240417 | 090100 | 187113150 | 31550 | 31850 | 31850 | 31550 | 679 |
| 706 | 20240417 | 090000 | 165592100 | 31850 | 31650 | 31900 | 31500 | 5165 |