35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240417 | 200300 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 7451 |
| 3 | 20240417 | 200200 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 4 | 20240417 | 200100 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 5 | 20240417 | 200000 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 6 | 20240417 | 195900 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 7 | 20240417 | 195800 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 8 | 20240417 | 195700 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 9 | 20240417 | 195600 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 10 | 20240417 | 195500 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 11 | 20240417 | 195400 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 12 | 20240417 | 195300 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 13 | 20240417 | 195200 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 14 | 20240417 | 195100 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 15 | 20240417 | 195000 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 16 | 20240417 | 194900 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 17 | 20240417 | 194800 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 18 | 20240417 | 194700 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 19 | 20240417 | 194600 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 20 | 20240417 | 194500 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 21 | 20240417 | 194400 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 22 | 20240417 | 194300 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 23 | 20240417 | 194200 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 24 | 20240417 | 194100 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 25 | 20240417 | 194000 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 26 | 20240417 | 193900 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 27 | 20240417 | 193800 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 28 | 20240417 | 193700 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 29 | 20240417 | 193600 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 30 | 20240417 | 193500 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 31 | 20240417 | 193400 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 32 | 20240417 | 193300 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 7451 |
| 33 | 20240417 | 193200 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 34 | 20240417 | 193100 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 35 | 20240417 | 193000 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 36 | 20240417 | 192900 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 37 | 20240417 | 192800 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 38 | 20240417 | 192700 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 39 | 20240417 | 192600 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 40 | 20240417 | 192500 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 41 | 20240417 | 192400 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 42 | 20240417 | 192300 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 43 | 20240417 | 192200 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 44 | 20240417 | 192100 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 45 | 20240417 | 192000 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 46 | 20240417 | 191900 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 47 | 20240417 | 191800 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 48 | 20240417 | 191700 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 49 | 20240417 | 191600 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 50 | 20240417 | 191500 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 51 | 20240417 | 191400 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 52 | 20240417 | 191300 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 53 | 20240417 | 191200 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 54 | 20240417 | 191100 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 55 | 20240417 | 191000 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 56 | 20240417 | 190900 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 57 | 20240417 | 190800 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 58 | 20240417 | 190700 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 59 | 20240417 | 190600 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 60 | 20240417 | 190500 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 61 | 20240417 | 190400 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 62 | 20240417 | 190300 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 7451 |
| 63 | 20240417 | 190200 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 64 | 20240417 | 190100 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 65 | 20240417 | 190000 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 66 | 20240417 | 185900 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 67 | 20240417 | 185800 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 68 | 20240417 | 185700 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 69 | 20240417 | 185600 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 70 | 20240417 | 185500 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 71 | 20240417 | 185400 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 72 | 20240417 | 185300 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 73 | 20240417 | 185200 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 74 | 20240417 | 185100 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 75 | 20240417 | 185000 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 76 | 20240417 | 184900 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 77 | 20240417 | 184800 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 78 | 20240417 | 184700 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 79 | 20240417 | 184600 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 80 | 20240417 | 184500 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 81 | 20240417 | 184400 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 82 | 20240417 | 184300 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 83 | 20240417 | 184200 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 84 | 20240417 | 184100 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 85 | 20240417 | 184000 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 86 | 20240417 | 183900 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 87 | 20240417 | 183800 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 88 | 20240417 | 183700 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 89 | 20240417 | 183600 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 90 | 20240417 | 183500 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 91 | 20240417 | 183400 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 92 | 20240417 | 183300 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 7451 |
| 93 | 20240417 | 183200 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 94 | 20240417 | 183100 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 95 | 20240417 | 183000 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 96 | 20240417 | 182900 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 97 | 20240417 | 182800 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 98 | 20240417 | 182700 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 99 | 20240417 | 182600 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 100 | 20240417 | 182500 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 101 | 20240417 | 182400 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 102 | 20240417 | 182300 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 103 | 20240417 | 182200 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 104 | 20240417 | 182100 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 105 | 20240417 | 182000 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 106 | 20240417 | 181900 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 107 | 20240417 | 181800 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 108 | 20240417 | 181700 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 109 | 20240417 | 181600 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 110 | 20240417 | 181500 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 111 | 20240417 | 181400 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 112 | 20240417 | 181300 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 113 | 20240417 | 181200 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 114 | 20240417 | 181100 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 115 | 20240417 | 181000 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 116 | 20240417 | 180900 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 117 | 20240417 | 180800 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 118 | 20240417 | 180700 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 119 | 20240417 | 180600 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 120 | 20240417 | 180500 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 121 | 20240417 | 180400 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 122 | 20240417 | 180300 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 7451 |
| 123 | 20240417 | 180200 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 124 | 20240417 | 180100 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 125 | 20240417 | 180000 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 126 | 20240417 | 175900 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 127 | 20240417 | 175800 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 128 | 20240417 | 175700 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 129 | 20240417 | 175600 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 130 | 20240417 | 175500 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 131 | 20240417 | 175400 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 132 | 20240417 | 175300 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 133 | 20240417 | 175200 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 134 | 20240417 | 175100 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 135 | 20240417 | 175000 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 136 | 20240417 | 174900 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 137 | 20240417 | 174800 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 138 | 20240417 | 174700 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 139 | 20240417 | 174600 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 140 | 20240417 | 174500 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 141 | 20240417 | 174400 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 142 | 20240417 | 174300 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 143 | 20240417 | 174200 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 144 | 20240417 | 174100 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 145 | 20240417 | 174000 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 146 | 20240417 | 173900 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 147 | 20240417 | 173800 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 148 | 20240417 | 173700 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 149 | 20240417 | 173600 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 150 | 20240417 | 173500 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 151 | 20240417 | 173400 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 152 | 20240417 | 173300 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 7451 |
| 153 | 20240417 | 173200 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 154 | 20240417 | 173100 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 155 | 20240417 | 173000 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 156 | 20240417 | 172900 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 157 | 20240417 | 172800 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 158 | 20240417 | 172700 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 159 | 20240417 | 172600 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 160 | 20240417 | 172500 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 161 | 20240417 | 172400 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 162 | 20240417 | 172300 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 163 | 20240417 | 172200 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 164 | 20240417 | 172100 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 165 | 20240417 | 172000 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 166 | 20240417 | 171900 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 167 | 20240417 | 171800 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 168 | 20240417 | 171700 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 169 | 20240417 | 171600 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 170 | 20240417 | 171500 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 171 | 20240417 | 171400 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 172 | 20240417 | 171300 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 173 | 20240417 | 171200 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 174 | 20240417 | 171100 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 175 | 20240417 | 171000 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 176 | 20240417 | 170900 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 177 | 20240417 | 170800 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 178 | 20240417 | 170700 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 179 | 20240417 | 170600 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 180 | 20240417 | 170500 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 181 | 20240417 | 170400 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 182 | 20240417 | 170300 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 7451 |
| 183 | 20240417 | 170200 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 184 | 20240417 | 170100 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 185 | 20240417 | 170000 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 186 | 20240417 | 165900 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 187 | 20240417 | 165800 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 188 | 20240417 | 165700 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 189 | 20240417 | 165600 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 190 | 20240417 | 165500 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 191 | 20240417 | 165400 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 192 | 20240417 | 165300 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 193 | 20240417 | 165200 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 194 | 20240417 | 165100 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 195 | 20240417 | 165000 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 196 | 20240417 | 164900 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 197 | 20240417 | 164800 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 198 | 20240417 | 164700 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 199 | 20240417 | 164600 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 200 | 20240417 | 164500 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 201 | 20240417 | 164400 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 202 | 20240417 | 164300 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 203 | 20240417 | 164200 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 204 | 20240417 | 164100 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 205 | 20240417 | 164000 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 206 | 20240417 | 163900 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 207 | 20240417 | 163800 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 208 | 20240417 | 163700 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 209 | 20240417 | 163600 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 210 | 20240417 | 163500 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 211 | 20240417 | 163400 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 212 | 20240417 | 163300 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 7451 |
| 213 | 20240417 | 163200 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 214 | 20240417 | 163100 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 215 | 20240417 | 163000 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 216 | 20240417 | 162900 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 217 | 20240417 | 162800 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 218 | 20240417 | 162700 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 219 | 20240417 | 162600 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 220 | 20240417 | 162500 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 221 | 20240417 | 162400 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 222 | 20240417 | 162300 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 223 | 20240417 | 162200 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 224 | 20240417 | 162100 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 225 | 20240417 | 162000 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 226 | 20240417 | 161900 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 227 | 20240417 | 161800 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 228 | 20240417 | 161700 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 229 | 20240417 | 161600 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 230 | 20240417 | 161500 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 231 | 20240417 | 161400 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 232 | 20240417 | 161300 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 233 | 20240417 | 161200 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 234 | 20240417 | 161100 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 235 | 20240417 | 161000 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 236 | 20240417 | 160900 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 237 | 20240417 | 160800 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 238 | 20240417 | 160700 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 239 | 20240417 | 160600 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 240 | 20240417 | 160500 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 241 | 20240417 | 160400 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 242 | 20240417 | 160300 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 7451 |
| 243 | 20240417 | 160200 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 244 | 20240417 | 160100 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 245 | 20240417 | 160000 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 246 | 20240417 | 155900 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 247 | 20240417 | 155800 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 248 | 20240417 | 155700 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 249 | 20240417 | 155600 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 250 | 20240417 | 155500 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 251 | 20240417 | 155400 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 252 | 20240417 | 155300 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 253 | 20240417 | 155200 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 254 | 20240417 | 155100 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 255 | 20240417 | 155000 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 256 | 20240417 | 154900 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 257 | 20240417 | 154800 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 258 | 20240417 | 154700 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 259 | 20240417 | 154600 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 260 | 20240417 | 154500 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 261 | 20240417 | 154400 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 262 | 20240417 | 154300 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 263 | 20240417 | 154200 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 264 | 20240417 | 154100 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 265 | 20240417 | 154000 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 266 | 20240417 | 153900 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 267 | 20240417 | 153800 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 268 | 20240417 | 153700 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 269 | 20240417 | 153600 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 270 | 20240417 | 153500 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 271 | 20240417 | 153400 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 272 | 20240417 | 153300 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 7451 |
| 273 | 20240417 | 153200 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 274 | 20240417 | 153100 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 275 | 20240417 | 153000 | 9275348900 | 38650 | 38650 | 38650 | 38650 | 7451 |
| 276 | 20240417 | 152900 | 8987367750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 277 | 20240417 | 152800 | 8987367750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 278 | 20240417 | 152700 | 8987367750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 279 | 20240417 | 152600 | 8987367750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 280 | 20240417 | 152500 | 8987367750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 281 | 20240417 | 152400 | 8987367750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 282 | 20240417 | 152300 | 8987367750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 283 | 20240417 | 152200 | 8987367750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 284 | 20240417 | 152100 | 8987367750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 285 | 20240417 | 152000 | 8987367750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 286 | 20240417 | 151900 | 8987367750 | 38800 | 38850 | 38900 | 38800 | 625 |
| 287 | 20240417 | 151800 | 8963095250 | 38850 | 38800 | 38900 | 38800 | 246 |
| 288 | 20240417 | 151700 | 8953539400 | 38800 | 38800 | 38850 | 38800 | 441 |
| 289 | 20240417 | 151600 | 8936418200 | 38800 | 38800 | 38850 | 38800 | 1309 |
| 290 | 20240417 | 151500 | 8885583900 | 38800 | 38800 | 38850 | 38800 | 219 |
| 291 | 20240417 | 151400 | 8877085750 | 38800 | 38800 | 38800 | 38800 | 308 |
| 292 | 20240417 | 151300 | 8865135350 | 38800 | 38850 | 38850 | 38800 | 337 |
| 293 | 20240417 | 151200 | 8852052550 | 38850 | 38850 | 38850 | 38800 | 234 |
| 294 | 20240417 | 151100 | 8842966000 | 38850 | 38850 | 38900 | 38850 | 356 |
| 295 | 20240417 | 151000 | 8829135350 | 38850 | 38850 | 38900 | 38800 | 238 |
| 296 | 20240417 | 150900 | 8819891350 | 38800 | 38850 | 38850 | 38800 | 154 |
| 297 | 20240417 | 150800 | 8813909950 | 38850 | 38850 | 38900 | 38800 | 284 |
| 298 | 20240417 | 150700 | 8802877950 | 38800 | 38950 | 38950 | 38800 | 873 |
| 299 | 20240417 | 150600 | 8768980200 | 38900 | 38900 | 38900 | 38800 | 1133 |
| 300 | 20240417 | 150500 | 8724950550 | 38900 | 38900 | 38950 | 38850 | 327 |
| 301 | 20240417 | 150400 | 8712229300 | 38900 | 38950 | 39000 | 38850 | 194 |
| 302 | 20240417 | 150300 | 8704683150 | 39000 | 39000 | 39000 | 38900 | 296 |
| 303 | 20240417 | 150200 | 8693149350 | 38950 | 38900 | 38950 | 38900 | 104 |
| 304 | 20240417 | 150100 | 8689102000 | 38950 | 38900 | 38950 | 38850 | 314 |
| 305 | 20240417 | 150000 | 8676886250 | 38900 | 38900 | 38900 | 38850 | 189 |
| 306 | 20240417 | 145900 | 8669541200 | 38850 | 38900 | 38950 | 38850 | 1290 |
| 307 | 20240417 | 145800 | 8619352800 | 38900 | 38950 | 38950 | 38900 | 200 |
| 308 | 20240417 | 145700 | 8611572250 | 38900 | 38950 | 38950 | 38900 | 303 |
| 309 | 20240417 | 145600 | 8599773700 | 38950 | 39000 | 39000 | 38950 | 202 |
| 310 | 20240417 | 145500 | 8591905150 | 39000 | 38950 | 39000 | 38900 | 663 |
| 311 | 20240417 | 145400 | 8566066850 | 38900 | 38900 | 39000 | 38900 | 165 |
| 312 | 20240417 | 145300 | 8559638900 | 39100 | 39050 | 39100 | 38900 | 1715 |
| 313 | 20240417 | 145200 | 8492764500 | 39050 | 39150 | 39150 | 39050 | 737 |
| 314 | 20240417 | 145100 | 8463963250 | 39150 | 39050 | 39150 | 39050 | 264 |
| 315 | 20240417 | 145000 | 8453643500 | 39050 | 39050 | 39050 | 39050 | 91 |
| 316 | 20240417 | 144900 | 8450089950 | 39000 | 39000 | 39050 | 39000 | 16 |
| 317 | 20240417 | 144800 | 8449465750 | 39000 | 38900 | 39000 | 38850 | 159 |
| 318 | 20240417 | 144700 | 8443272700 | 38900 | 38900 | 39000 | 38850 | 187 |
| 319 | 20240417 | 144600 | 8435987550 | 38900 | 39050 | 39050 | 38900 | 1360 |
| 320 | 20240417 | 144500 | 8382934500 | 39050 | 39050 | 39050 | 39000 | 269 |
| 321 | 20240417 | 144400 | 8372436750 | 39100 | 39050 | 39100 | 39050 | 67 |
| 322 | 20240417 | 144300 | 8369819850 | 38950 | 39050 | 39100 | 38950 | 46 |
| 323 | 20240417 | 144200 | 8368026300 | 38900 | 38900 | 38950 | 38900 | 110 |
| 324 | 20240417 | 144100 | 8363747050 | 38900 | 39000 | 39050 | 38900 | 431 |
| 325 | 20240417 | 144000 | 8346930800 | 38950 | 39000 | 39000 | 38900 | 984 |
| 326 | 20240417 | 143900 | 8308572550 | 39000 | 38950 | 39050 | 38950 | 335 |
| 327 | 20240417 | 143800 | 8295510050 | 39050 | 38900 | 39050 | 38900 | 169 |
| 328 | 20240417 | 143700 | 8288925950 | 38850 | 39000 | 39000 | 38850 | 2018 |
| 329 | 20240417 | 143600 | 8210332950 | 39050 | 39000 | 39050 | 39000 | 65 |
| 330 | 20240417 | 143500 | 8207797800 | 39000 | 39050 | 39100 | 39000 | 367 |
| 331 | 20240417 | 143400 | 8193471250 | 39050 | 39000 | 39050 | 39000 | 119 |
| 332 | 20240417 | 143300 | 8188825250 | 39050 | 39050 | 39050 | 38900 | 104 |
| 333 | 20240417 | 143200 | 8184767550 | 39100 | 38900 | 39100 | 38900 | 281 |
| 334 | 20240417 | 143100 | 8173812050 | 38900 | 38900 | 38900 | 38900 | 356 |
| 335 | 20240417 | 143000 | 8159963650 | 38900 | 39000 | 39050 | 38900 | 545 |
| 336 | 20240417 | 142900 | 8138720950 | 39000 | 39000 | 39000 | 39000 | 280 |
| 337 | 20240417 | 142800 | 8127800950 | 39050 | 39000 | 39050 | 39000 | 169 |
| 338 | 20240417 | 142700 | 8121209850 | 39000 | 39000 | 39050 | 39000 | 169 |
| 339 | 20240417 | 142600 | 8114618800 | 39000 | 39000 | 39000 | 39000 | 88 |
| 340 | 20240417 | 142500 | 8111186800 | 39000 | 39050 | 39050 | 39000 | 96 |
| 341 | 20240417 | 142400 | 8107439600 | 39050 | 39050 | 39100 | 39050 | 99 |
| 342 | 20240417 | 142300 | 8103573400 | 39050 | 39050 | 39050 | 39050 | 56 |
| 343 | 20240417 | 142200 | 8101386600 | 39050 | 39100 | 39100 | 39050 | 229 |
| 344 | 20240417 | 142100 | 8092439200 | 39100 | 39100 | 39100 | 39100 | 82 |
| 345 | 20240417 | 142000 | 8089233000 | 39100 | 39100 | 39150 | 39100 | 6 |
| 346 | 20240417 | 141900 | 8088998350 | 39100 | 39100 | 39100 | 39100 | 0 |
| 347 | 20240417 | 141800 | 8088998350 | 39100 | 39150 | 39150 | 39100 | 62 |
| 348 | 20240417 | 141700 | 8086573150 | 39150 | 39150 | 39150 | 39150 | 22 |
| 349 | 20240417 | 141600 | 8085711850 | 39100 | 39150 | 39150 | 39100 | 59 |
| 350 | 20240417 | 141500 | 8083404700 | 39100 | 39150 | 39150 | 39100 | 456 |
| 351 | 20240417 | 141400 | 8065574550 | 39100 | 39100 | 39150 | 39100 | 59 |
| 352 | 20240417 | 141300 | 8063266600 | 39150 | 39100 | 39150 | 39100 | 104 |
| 353 | 20240417 | 141200 | 8059195200 | 39100 | 39100 | 39100 | 39100 | 47 |
| 354 | 20240417 | 141100 | 8057357500 | 39100 | 39100 | 39150 | 39100 | 209 |
| 355 | 20240417 | 141000 | 8049185500 | 39100 | 39100 | 39150 | 39100 | 61 |
| 356 | 20240417 | 140900 | 8046799850 | 39100 | 39150 | 39150 | 39100 | 10 |
| 357 | 20240417 | 140800 | 8046408750 | 39100 | 39100 | 39150 | 39100 | 17 |
| 358 | 20240417 | 140700 | 8045744000 | 39100 | 39200 | 39200 | 39100 | 510 |
| 359 | 20240417 | 140600 | 8025782300 | 39200 | 39150 | 39200 | 39150 | 8 |
| 360 | 20240417 | 140500 | 8025468900 | 39200 | 39200 | 39200 | 39200 | 9 |
| 361 | 20240417 | 140400 | 8025116100 | 39200 | 39150 | 39200 | 39150 | 14 |
| 362 | 20240417 | 140300 | 8024567550 | 39150 | 39150 | 39150 | 39150 | 0 |
| 363 | 20240417 | 140200 | 8024567550 | 39150 | 39150 | 39300 | 39150 | 1020 |
| 364 | 20240417 | 140100 | 7984552750 | 39150 | 39150 | 39150 | 39150 | 10 |
| 365 | 20240417 | 140000 | 7984161250 | 39150 | 39150 | 39150 | 39150 | 112 |
| 366 | 20240417 | 135900 | 7979776450 | 39150 | 39200 | 39200 | 39150 | 54 |
| 367 | 20240417 | 135800 | 7977659850 | 39200 | 39150 | 39200 | 39150 | 60 |
| 368 | 20240417 | 135700 | 7975310300 | 39200 | 39250 | 39250 | 39150 | 1961 |
| 369 | 20240417 | 135600 | 7898437850 | 39250 | 39250 | 39250 | 39250 | 20 |
| 370 | 20240417 | 135500 | 7897652850 | 39250 | 39300 | 39300 | 39250 | 44 |
| 371 | 20240417 | 135400 | 7895924000 | 39300 | 39250 | 39300 | 39250 | 2 |
| 372 | 20240417 | 135300 | 7895845450 | 39300 | 39250 | 39300 | 39250 | 18 |
| 373 | 20240417 | 135200 | 7895138800 | 39300 | 39300 | 39300 | 39250 | 348 |
| 374 | 20240417 | 135100 | 7881464150 | 39250 | 39200 | 39250 | 39200 | 20 |
| 375 | 20240417 | 135000 | 7880679300 | 39200 | 39200 | 39200 | 39200 | 49 |
| 376 | 20240417 | 134900 | 7878758500 | 39200 | 39250 | 39250 | 39200 | 36 |
| 377 | 20240417 | 134800 | 7877346950 | 39250 | 39250 | 39250 | 39250 | 35 |
| 378 | 20240417 | 134700 | 7875973200 | 39250 | 39200 | 39250 | 39200 | 52 |
| 379 | 20240417 | 134600 | 7873934750 | 39300 | 39250 | 39300 | 39200 | 129 |
| 380 | 20240417 | 134500 | 7868874950 | 39300 | 39300 | 39300 | 39250 | 20 |
| 381 | 20240417 | 134400 | 7868089100 | 39300 | 39250 | 39300 | 39250 | 355 |
| 382 | 20240417 | 134300 | 7854147750 | 39250 | 39300 | 39300 | 39250 | 421 |
| 383 | 20240417 | 134200 | 7837623450 | 39300 | 39300 | 39300 | 39300 | 172 |
| 384 | 20240417 | 134100 | 7830863850 | 39300 | 39300 | 39350 | 39300 | 6 |
| 385 | 20240417 | 134000 | 7830628000 | 39350 | 39450 | 39450 | 39250 | 118 |
| 386 | 20240417 | 133900 | 7825976650 | 39400 | 39300 | 39400 | 39200 | 750 |
| 387 | 20240417 | 133800 | 7796471350 | 39250 | 39250 | 39300 | 39250 | 42 |
| 388 | 20240417 | 133700 | 7794822800 | 39250 | 39200 | 39250 | 39200 | 37 |
| 389 | 20240417 | 133600 | 7793370800 | 39200 | 39250 | 39250 | 39200 | 17 |
| 390 | 20240417 | 133500 | 7792704250 | 39200 | 39200 | 39200 | 39200 | 23 |
| 391 | 20240417 | 133400 | 7791802650 | 39200 | 39250 | 39250 | 39200 | 38 |
| 392 | 20240417 | 133300 | 7790311600 | 39200 | 39250 | 39250 | 39200 | 126 |
| 393 | 20240417 | 133200 | 7785367750 | 39250 | 39250 | 39250 | 39200 | 203 |
| 394 | 20240417 | 133100 | 7777405150 | 39200 | 39250 | 39250 | 39200 | 38 |
| 395 | 20240417 | 133000 | 7775913800 | 39250 | 39200 | 39250 | 39200 | 6 |
| 396 | 20240417 | 132900 | 7775678450 | 39200 | 39250 | 39250 | 39200 | 48 |
| 397 | 20240417 | 132800 | 7773794650 | 39250 | 39250 | 39250 | 39250 | 8 |
| 398 | 20240417 | 132700 | 7773480650 | 39250 | 39250 | 39250 | 39250 | 9 |
| 399 | 20240417 | 132600 | 7773127400 | 39250 | 39300 | 39300 | 39250 | 1168 |
| 400 | 20240417 | 132500 | 7727230100 | 39350 | 39300 | 39350 | 39250 | 4842 |
| 401 | 20240417 | 132400 | 7536946900 | 39250 | 39150 | 39250 | 39150 | 495 |
| 402 | 20240417 | 132300 | 7517545050 | 39150 | 38950 | 39150 | 38950 | 373 |
| 403 | 20240417 | 132200 | 7502988150 | 39000 | 38850 | 39000 | 38850 | 1793 |
| 404 | 20240417 | 132100 | 7433241400 | 38850 | 38800 | 38850 | 38800 | 16 |
| 405 | 20240417 | 132000 | 7432620150 | 38800 | 38800 | 38800 | 38800 | 183 |
| 406 | 20240417 | 131900 | 7425519750 | 38800 | 38850 | 38850 | 38800 | 5 |
| 407 | 20240417 | 131800 | 7425325700 | 38850 | 38850 | 38850 | 38750 | 1967 |
| 408 | 20240417 | 131700 | 7348962250 | 38900 | 38900 | 38900 | 38900 | 93 |
| 409 | 20240417 | 131600 | 7345344550 | 38900 | 38900 | 38900 | 38900 | 9 |
| 410 | 20240417 | 131500 | 7344994450 | 38950 | 38900 | 38950 | 38900 | 20 |
| 411 | 20240417 | 131400 | 7344216200 | 38950 | 38950 | 38950 | 38950 | 160 |
| 412 | 20240417 | 131300 | 7337984200 | 38950 | 38850 | 38950 | 38850 | 1227 |
| 413 | 20240417 | 131200 | 7290280750 | 38850 | 38900 | 38900 | 38850 | 13 |
| 414 | 20240417 | 131100 | 7289775400 | 38900 | 38950 | 38950 | 38900 | 921 |
| 415 | 20240417 | 131000 | 7253948150 | 38900 | 38950 | 38950 | 38900 | 461 |
| 416 | 20240417 | 130900 | 7235992350 | 38950 | 38950 | 38950 | 38950 | 151 |
| 417 | 20240417 | 130800 | 7230110900 | 39000 | 39000 | 39000 | 39000 | 39 |
| 418 | 20240417 | 130700 | 7228589900 | 38950 | 38950 | 38950 | 38900 | 41 |
| 419 | 20240417 | 130600 | 7226993100 | 38950 | 39000 | 39000 | 38950 | 456 |
| 420 | 20240417 | 130500 | 7209229700 | 39000 | 39000 | 39000 | 39000 | 110 |
| 421 | 20240417 | 130400 | 7204939700 | 39000 | 39050 | 39050 | 39000 | 168 |
| 422 | 20240417 | 130300 | 7198386250 | 39000 | 38950 | 39000 | 38950 | 302 |
| 423 | 20240417 | 130200 | 7186617550 | 38950 | 39000 | 39000 | 38950 | 109 |
| 424 | 20240417 | 130100 | 7182366950 | 38950 | 38950 | 39000 | 38950 | 30 |
| 425 | 20240417 | 130000 | 7181197250 | 38950 | 38950 | 39050 | 38950 | 128 |
| 426 | 20240417 | 125900 | 7176203600 | 38950 | 39000 | 39000 | 38950 | 669 |
| 427 | 20240417 | 125800 | 7150130550 | 39000 | 38950 | 39000 | 38950 | 686 |
| 428 | 20240417 | 125700 | 7123380900 | 38950 | 38950 | 39000 | 38950 | 113 |
| 429 | 20240417 | 125600 | 7118979050 | 38950 | 38950 | 38950 | 38950 | 8 |
| 430 | 20240417 | 125500 | 7118667450 | 38950 | 38900 | 38950 | 38900 | 5 |
| 431 | 20240417 | 125400 | 7118472900 | 38900 | 38950 | 38950 | 38900 | 236 |
| 432 | 20240417 | 125300 | 7109291000 | 38900 | 38950 | 38950 | 38900 | 37 |
| 433 | 20240417 | 125200 | 7107850250 | 38950 | 38950 | 38950 | 38950 | 3 |
| 434 | 20240417 | 125100 | 7107733400 | 38900 | 38900 | 38900 | 38900 | 190 |
| 435 | 20240417 | 125000 | 7100342400 | 38850 | 38900 | 38900 | 38850 | 553 |
| 436 | 20240417 | 124900 | 7078855800 | 38900 | 38950 | 38950 | 38900 | 104 |
| 437 | 20240417 | 124800 | 7074810100 | 38950 | 38900 | 38950 | 38900 | 386 |
| 438 | 20240417 | 124700 | 7059790050 | 38900 | 38900 | 38900 | 38900 | 128 |
| 439 | 20240417 | 124600 | 7054810850 | 38900 | 38900 | 39000 | 38900 | 935 |
| 440 | 20240417 | 124500 | 7018435700 | 38950 | 38900 | 38950 | 38900 | 205 |
| 441 | 20240417 | 124400 | 7010451100 | 38900 | 38900 | 38900 | 38850 | 233 |
| 442 | 20240417 | 124300 | 7001387600 | 38900 | 38900 | 38900 | 38850 | 241 |
| 443 | 20240417 | 124200 | 6992017900 | 38900 | 38850 | 38900 | 38850 | 99 |
| 444 | 20240417 | 124100 | 6988168650 | 38850 | 38900 | 38900 | 38850 | 281 |
| 445 | 20240417 | 124000 | 6977249250 | 38900 | 38900 | 38900 | 38850 | 142 |
| 446 | 20240417 | 123900 | 6971728200 | 38850 | 38850 | 38850 | 38850 | 67 |
| 447 | 20240417 | 123800 | 6969125250 | 38850 | 38900 | 38900 | 38850 | 1345 |
| 448 | 20240417 | 123700 | 6916863150 | 38850 | 38850 | 38900 | 38850 | 149 |
| 449 | 20240417 | 123600 | 6911068200 | 38900 | 38900 | 38900 | 38850 | 136 |
| 450 | 20240417 | 123500 | 6905778150 | 38900 | 38900 | 38900 | 38850 | 68 |
| 451 | 20240417 | 123400 | 6903133700 | 38900 | 38900 | 38900 | 38850 | 65 |
| 452 | 20240417 | 123300 | 6900605600 | 38900 | 38850 | 38900 | 38850 | 202 |
| 453 | 20240417 | 123200 | 6892757800 | 38850 | 38850 | 38900 | 38850 | 223 |
| 454 | 20240417 | 123100 | 6884093450 | 38850 | 38950 | 38950 | 38850 | 1628 |
| 455 | 20240417 | 123000 | 6820771700 | 38950 | 39000 | 39000 | 38950 | 116 |
| 456 | 20240417 | 122900 | 6816248500 | 39000 | 38950 | 39000 | 38950 | 56 |
| 457 | 20240417 | 122800 | 6814066950 | 38950 | 38950 | 38950 | 38950 | 521 |
| 458 | 20240417 | 122700 | 6793774000 | 38950 | 38950 | 39000 | 38950 | 122 |
| 459 | 20240417 | 122600 | 6789021400 | 38950 | 38900 | 38950 | 38900 | 20 |
| 460 | 20240417 | 122500 | 6788243300 | 38850 | 38900 | 38900 | 38850 | 234 |
| 461 | 20240417 | 122400 | 6779141100 | 38900 | 38900 | 38900 | 38900 | 11 |
| 462 | 20240417 | 122300 | 6778713200 | 38850 | 38850 | 38850 | 38850 | 8 |
| 463 | 20240417 | 122200 | 6778402400 | 38850 | 38900 | 38900 | 38850 | 91 |
| 464 | 20240417 | 122100 | 6774864400 | 38900 | 38850 | 38950 | 38850 | 421 |
| 465 | 20240417 | 122000 | 6758493750 | 38850 | 38950 | 38950 | 38850 | 1393 |
| 466 | 20240417 | 121900 | 6704281350 | 39000 | 38950 | 39000 | 38950 | 490 |
| 467 | 20240417 | 121800 | 6685194900 | 39000 | 39000 | 39000 | 39000 | 325 |
| 468 | 20240417 | 121700 | 6672519900 | 39000 | 39000 | 39050 | 39000 | 107 |
| 469 | 20240417 | 121600 | 6668346700 | 39050 | 39000 | 39050 | 39000 | 10 |
| 470 | 20240417 | 121500 | 6667956500 | 39000 | 39000 | 39000 | 39000 | 329 |
| 471 | 20240417 | 121400 | 6655125500 | 39000 | 38950 | 39000 | 38950 | 158 |
| 472 | 20240417 | 121300 | 6648965300 | 39000 | 39000 | 39000 | 38950 | 245 |
| 473 | 20240417 | 121200 | 6639410450 | 38950 | 38950 | 39000 | 38950 | 126 |
| 474 | 20240417 | 121100 | 6634497800 | 39000 | 39000 | 39000 | 38950 | 303 |
| 475 | 20240417 | 121000 | 6622681900 | 39000 | 38950 | 39000 | 38950 | 48 |
| 476 | 20240417 | 120900 | 6620810050 | 38950 | 39000 | 39000 | 38950 | 377 |
| 477 | 20240417 | 120800 | 6606122200 | 38950 | 39000 | 39000 | 38950 | 33 |
| 478 | 20240417 | 120700 | 6604835850 | 38950 | 38950 | 39000 | 38950 | 132 |
| 479 | 20240417 | 120600 | 6599693300 | 38950 | 38950 | 39000 | 38950 | 61 |
| 480 | 20240417 | 120500 | 6597317050 | 38950 | 38950 | 38950 | 38950 | 17 |
| 481 | 20240417 | 120400 | 6596654900 | 39000 | 39000 | 39000 | 38950 | 301 |
| 482 | 20240417 | 120300 | 6584926750 | 39000 | 39050 | 39050 | 39000 | 49 |
| 483 | 20240417 | 120200 | 6583015050 | 39000 | 39150 | 39150 | 39000 | 26 |
| 484 | 20240417 | 120100 | 6582000800 | 39150 | 39000 | 39150 | 38950 | 505 |
| 485 | 20240417 | 120000 | 6562287950 | 39000 | 39050 | 39050 | 38950 | 354 |
| 486 | 20240417 | 115900 | 6548484850 | 39000 | 39050 | 39050 | 39000 | 208 |
| 487 | 20240417 | 115800 | 6540370350 | 39050 | 39000 | 39050 | 39000 | 6 |
| 488 | 20240417 | 115700 | 6540136250 | 39050 | 39050 | 39050 | 39050 | 192 |
| 489 | 20240417 | 115600 | 6532638650 | 39050 | 39000 | 39050 | 38950 | 192 |
| 490 | 20240417 | 115500 | 6525147200 | 38950 | 39000 | 39050 | 38950 | 1828 |
| 491 | 20240417 | 115400 | 6453863400 | 39050 | 39100 | 39100 | 39050 | 1548 |
| 492 | 20240417 | 115300 | 6393390350 | 39150 | 39100 | 39150 | 39100 | 304 |
| 493 | 20240417 | 115200 | 6381502350 | 39150 | 39150 | 39150 | 39100 | 432 |
| 494 | 20240417 | 115100 | 6364593000 | 39150 | 39150 | 39150 | 39150 | 285 |
| 495 | 20240417 | 115000 | 6353435250 | 39150 | 39150 | 39150 | 39150 | 337 |
| 496 | 20240417 | 114900 | 6340241700 | 39150 | 39200 | 39200 | 39150 | 33 |
| 497 | 20240417 | 114800 | 6338948350 | 39150 | 39150 | 39200 | 39100 | 1024 |
| 498 | 20240417 | 114700 | 6298860950 | 39150 | 39200 | 39200 | 39150 | 390 |
| 499 | 20240417 | 114600 | 6283573100 | 39200 | 39150 | 39200 | 39150 | 63 |
| 500 | 20240417 | 114500 | 6281103600 | 39150 | 39200 | 39200 | 39150 | 162 |
| 501 | 20240417 | 114400 | 6274753250 | 39300 | 39250 | 39300 | 39150 | 1143 |
| 502 | 20240417 | 114300 | 6229888050 | 39250 | 39300 | 39300 | 39250 | 260 |
| 503 | 20240417 | 114200 | 6219670200 | 39300 | 39300 | 39300 | 39300 | 4 |
| 504 | 20240417 | 114100 | 6219513000 | 39300 | 39300 | 39300 | 39300 | 20 |
| 505 | 20240417 | 114000 | 6218727000 | 39300 | 39300 | 39300 | 39300 | 54 |
| 506 | 20240417 | 113900 | 6216604800 | 39300 | 39300 | 39300 | 39300 | 259 |
| 507 | 20240417 | 113800 | 6206426100 | 39250 | 39250 | 39250 | 39200 | 296 |
| 508 | 20240417 | 113700 | 6194808550 | 39200 | 39200 | 39200 | 39200 | 75 |
| 509 | 20240417 | 113600 | 6191868550 | 39200 | 39250 | 39250 | 39200 | 187 |
| 510 | 20240417 | 113500 | 6184529300 | 39250 | 39300 | 39300 | 39250 | 101 |
| 511 | 20240417 | 113400 | 6180560200 | 39300 | 39250 | 39300 | 39250 | 322 |
| 512 | 20240417 | 113300 | 6167918100 | 39250 | 39300 | 39300 | 39250 | 659 |
| 513 | 20240417 | 113200 | 6142035150 | 39250 | 39300 | 39300 | 39200 | 448 |
| 514 | 20240417 | 113100 | 6124451100 | 39300 | 39300 | 39300 | 39200 | 594 |
| 515 | 20240417 | 113000 | 6101127550 | 39300 | 39200 | 39300 | 39200 | 1641 |
| 516 | 20240417 | 112900 | 6036776950 | 39250 | 39300 | 39300 | 39200 | 1830 |
| 517 | 20240417 | 112800 | 5964947700 | 39300 | 39250 | 39300 | 39250 | 278 |
| 518 | 20240417 | 112700 | 5954032300 | 39250 | 39250 | 39300 | 39250 | 89 |
| 519 | 20240417 | 112600 | 5950536850 | 39300 | 39250 | 39300 | 39250 | 197 |
| 520 | 20240417 | 112500 | 5942796750 | 39300 | 39300 | 39350 | 39250 | 3025 |
| 521 | 20240417 | 112400 | 5823981400 | 39350 | 39300 | 39350 | 39300 | 93 |
| 522 | 20240417 | 112300 | 5820326450 | 39300 | 39300 | 39350 | 39300 | 99 |
| 523 | 20240417 | 112200 | 5816434150 | 39350 | 39350 | 39350 | 39300 | 158 |
| 524 | 20240417 | 112100 | 5810219400 | 39300 | 39400 | 39400 | 39300 | 1260 |
| 525 | 20240417 | 112000 | 5760639550 | 39450 | 39500 | 39500 | 39350 | 1672 |
| 526 | 20240417 | 111900 | 5694756350 | 39500 | 39450 | 39500 | 39450 | 98 |
| 527 | 20240417 | 111800 | 5690890050 | 39450 | 39450 | 39500 | 39450 | 777 |
| 528 | 20240417 | 111700 | 5660237150 | 39450 | 39450 | 39450 | 39450 | 175 |
| 529 | 20240417 | 111600 | 5653333400 | 39500 | 39500 | 39500 | 39450 | 215 |
| 530 | 20240417 | 111500 | 5644846600 | 39500 | 39500 | 39500 | 39450 | 179 |
| 531 | 20240417 | 111400 | 5637780200 | 39550 | 39500 | 39550 | 39500 | 961 |
| 532 | 20240417 | 111300 | 5599805950 | 39500 | 39500 | 39550 | 39450 | 160 |
| 533 | 20240417 | 111200 | 5593490950 | 39500 | 39500 | 39500 | 39500 | 651 |
| 534 | 20240417 | 111100 | 5567776450 | 39450 | 39500 | 39500 | 39450 | 49 |
| 535 | 20240417 | 111000 | 5565843200 | 39500 | 39500 | 39500 | 39500 | 743 |
| 536 | 20240417 | 110900 | 5536494700 | 39500 | 39550 | 39550 | 39500 | 8 |
| 537 | 20240417 | 110800 | 5536178550 | 39550 | 39500 | 39550 | 39500 | 860 |
| 538 | 20240417 | 110700 | 5502202150 | 39550 | 39600 | 39600 | 39550 | 1076 |
| 539 | 20240417 | 110600 | 5459623950 | 39600 | 39650 | 39650 | 39600 | 358 |
| 540 | 20240417 | 110500 | 5445435950 | 39650 | 39700 | 39700 | 39650 | 700 |
| 541 | 20240417 | 110400 | 5417650300 | 39700 | 39700 | 39700 | 39700 | 216 |
| 542 | 20240417 | 110300 | 5409075100 | 39700 | 39700 | 39700 | 39700 | 74 |
| 543 | 20240417 | 110200 | 5406137300 | 39700 | 39700 | 39700 | 39700 | 508 |
| 544 | 20240417 | 110100 | 5385969700 | 39750 | 39750 | 39750 | 39700 | 271 |
| 545 | 20240417 | 110000 | 5375197650 | 39750 | 39750 | 39750 | 39750 | 74 |
| 546 | 20240417 | 105900 | 5372256150 | 39750 | 39750 | 39750 | 39750 | 75 |
| 547 | 20240417 | 105800 | 5369274900 | 39800 | 39750 | 39800 | 39750 | 109 |
| 548 | 20240417 | 105700 | 5364936800 | 39750 | 39750 | 39750 | 39750 | 33 |
| 549 | 20240417 | 105600 | 5363625050 | 39800 | 39800 | 39800 | 39800 | 10 |
| 550 | 20240417 | 105500 | 5363227050 | 39750 | 39800 | 39800 | 39750 | 39 |
| 551 | 20240417 | 105400 | 5361675050 | 39800 | 39800 | 39800 | 39750 | 177 |
| 552 | 20240417 | 105300 | 5354630750 | 39800 | 39700 | 39800 | 39700 | 195 |
| 553 | 20240417 | 105200 | 5346870800 | 39750 | 39750 | 39750 | 39700 | 26 |
| 554 | 20240417 | 105100 | 5345837700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 555 | 20240417 | 105000 | 5345837700 | 39750 | 39700 | 39800 | 39700 | 162 |
| 556 | 20240417 | 104900 | 5339397750 | 39750 | 39750 | 39750 | 39750 | 13 |
| 557 | 20240417 | 104800 | 5338881000 | 39750 | 39700 | 39800 | 39700 | 209 |
| 558 | 20240417 | 104700 | 5330573050 | 39700 | 39700 | 39750 | 39650 | 232 |
| 559 | 20240417 | 104600 | 5321357550 | 39700 | 39700 | 39700 | 39700 | 460 |
| 560 | 20240417 | 104500 | 5303095550 | 39700 | 39750 | 39750 | 39700 | 233 |
| 561 | 20240417 | 104400 | 5293836200 | 39750 | 39750 | 39800 | 39750 | 1166 |
| 562 | 20240417 | 104300 | 5247487650 | 39750 | 39800 | 39800 | 39750 | 190 |
| 563 | 20240417 | 104200 | 5239931000 | 39800 | 39850 | 39850 | 39800 | 43 |
| 564 | 20240417 | 104100 | 5238217800 | 39850 | 39850 | 39900 | 39850 | 44 |
| 565 | 20240417 | 104000 | 5236462600 | 39800 | 39750 | 39800 | 39700 | 446 |
| 566 | 20240417 | 103900 | 5218712250 | 39750 | 39700 | 39750 | 39700 | 106 |
| 567 | 20240417 | 103800 | 5214499000 | 39700 | 39700 | 39700 | 39700 | 24 |
| 568 | 20240417 | 103700 | 5213546200 | 39750 | 39750 | 39750 | 39750 | 4 |
| 569 | 20240417 | 103600 | 5213387200 | 39700 | 39700 | 39700 | 39650 | 155 |
| 570 | 20240417 | 103500 | 5207235600 | 39750 | 39700 | 39750 | 39700 | 205 |
| 571 | 20240417 | 103400 | 5199087050 | 39750 | 39800 | 39800 | 39700 | 342 |
| 572 | 20240417 | 103300 | 5185481200 | 39850 | 39900 | 39900 | 39850 | 208 |
| 573 | 20240417 | 103200 | 5177187800 | 39900 | 39850 | 39900 | 39850 | 175 |
| 574 | 20240417 | 103100 | 5170213950 | 39850 | 39900 | 39900 | 39850 | 1278 |
| 575 | 20240417 | 103000 | 5119232300 | 39850 | 39750 | 39850 | 39750 | 294 |
| 576 | 20240417 | 102900 | 5107518150 | 39750 | 39700 | 39750 | 39700 | 593 |
| 577 | 20240417 | 102800 | 5083969400 | 39750 | 39800 | 39800 | 39750 | 1034 |
| 578 | 20240417 | 102700 | 5042824100 | 39850 | 39850 | 39850 | 39750 | 1678 |
| 579 | 20240417 | 102600 | 4975957150 | 39900 | 39850 | 39900 | 39750 | 1345 |
| 580 | 20240417 | 102500 | 4922421900 | 39800 | 39850 | 39900 | 39800 | 92 |
| 581 | 20240417 | 102400 | 4918757150 | 39850 | 39800 | 39900 | 39800 | 51 |
| 582 | 20240417 | 102300 | 4916723750 | 39800 | 39750 | 39900 | 39750 | 37 |
| 583 | 20240417 | 102200 | 4915251300 | 39800 | 39800 | 39800 | 39800 | 68 |
| 584 | 20240417 | 102100 | 4912544900 | 39800 | 39800 | 39800 | 39750 | 991 |
| 585 | 20240417 | 102000 | 4873103300 | 39800 | 39800 | 39900 | 39750 | 858 |
| 586 | 20240417 | 101900 | 4838887050 | 39750 | 39700 | 39750 | 39700 | 392 |
| 587 | 20240417 | 101800 | 4823316050 | 39700 | 39600 | 39700 | 39600 | 421 |
| 588 | 20240417 | 101700 | 4806621250 | 39600 | 39650 | 39650 | 39600 | 80 |
| 589 | 20240417 | 101600 | 4803452750 | 39650 | 39650 | 39650 | 39600 | 388 |
| 590 | 20240417 | 101500 | 4788074750 | 39650 | 39650 | 39700 | 39650 | 472 |
| 591 | 20240417 | 101400 | 4769359900 | 39650 | 39700 | 39700 | 39650 | 193 |
| 592 | 20240417 | 101300 | 4761705200 | 39700 | 39750 | 39800 | 39700 | 813 |
| 593 | 20240417 | 101200 | 4729411850 | 39750 | 39700 | 39750 | 39700 | 482 |
| 594 | 20240417 | 101100 | 4710257500 | 39700 | 39700 | 39800 | 39650 | 446 |
| 595 | 20240417 | 101000 | 4692535850 | 39650 | 39600 | 39700 | 39600 | 549 |
| 596 | 20240417 | 100900 | 4670758450 | 39600 | 39650 | 39650 | 39600 | 484 |
| 597 | 20240417 | 100800 | 4651573100 | 39650 | 39750 | 39750 | 39650 | 1341 |
| 598 | 20240417 | 100700 | 4598351000 | 39750 | 39850 | 39850 | 39700 | 1115 |
| 599 | 20240417 | 100600 | 4554027550 | 39900 | 40000 | 40000 | 39900 | 1028 |
| 600 | 20240417 | 100500 | 4512981000 | 40000 | 40050 | 40100 | 40000 | 1282 |
| 601 | 20240417 | 100400 | 4461697750 | 40050 | 40150 | 40150 | 40050 | 258 |
| 602 | 20240417 | 100300 | 4451348300 | 40150 | 40100 | 40200 | 40050 | 1347 |
| 603 | 20240417 | 100200 | 4397315150 | 40150 | 40200 | 40250 | 40150 | 425 |
| 604 | 20240417 | 100100 | 4380242300 | 40300 | 40350 | 40350 | 40200 | 30 |
| 605 | 20240417 | 100000 | 4379033300 | 40350 | 40400 | 40400 | 40150 | 938 |
| 606 | 20240417 | 095900 | 4341230650 | 40300 | 40450 | 40450 | 40300 | 2568 |
| 607 | 20240417 | 095800 | 4237665550 | 40450 | 40450 | 40450 | 40400 | 933 |
| 608 | 20240417 | 095700 | 4199965250 | 40500 | 40650 | 40650 | 40450 | 930 |
| 609 | 20240417 | 095600 | 4162282200 | 40650 | 40700 | 40700 | 40500 | 744 |
| 610 | 20240417 | 095500 | 4132050900 | 40750 | 40850 | 40850 | 40700 | 1475 |
| 611 | 20240417 | 095400 | 4071902200 | 40800 | 40650 | 40850 | 40650 | 4736 |
| 612 | 20240417 | 095300 | 3878836100 | 40700 | 40550 | 40700 | 40550 | 2054 |
| 613 | 20240417 | 095200 | 3795363900 | 40600 | 40500 | 40600 | 40450 | 2527 |
| 614 | 20240417 | 095100 | 3692914000 | 40450 | 40550 | 40550 | 40450 | 1114 |
| 615 | 20240417 | 095000 | 3647785000 | 40500 | 40300 | 40550 | 40250 | 11035 |
| 616 | 20240417 | 094900 | 3202030350 | 40300 | 40250 | 40300 | 40250 | 583 |
| 617 | 20240417 | 094800 | 3178549350 | 40300 | 40200 | 40300 | 40150 | 1902 |
| 618 | 20240417 | 094700 | 3101952600 | 40200 | 40100 | 40200 | 40100 | 4782 |
| 619 | 20240417 | 094600 | 2909882300 | 40100 | 40050 | 40100 | 40050 | 277 |
| 620 | 20240417 | 094500 | 2898779850 | 40100 | 40050 | 40100 | 40000 | 1098 |
| 621 | 20240417 | 094400 | 2854817800 | 40150 | 40000 | 40150 | 40000 | 677 |
| 622 | 20240417 | 094300 | 2827668000 | 39950 | 39950 | 40100 | 39900 | 2868 |
| 623 | 20240417 | 094200 | 2712904950 | 39900 | 39850 | 39900 | 39850 | 241 |
| 624 | 20240417 | 094100 | 2703292600 | 39850 | 39900 | 39900 | 39850 | 215 |
| 625 | 20240417 | 094000 | 2694724300 | 39900 | 39950 | 40000 | 39900 | 140 |
| 626 | 20240417 | 093900 | 2689129200 | 39950 | 40000 | 40050 | 39950 | 1036 |
| 627 | 20240417 | 093800 | 2647663150 | 40000 | 39750 | 40000 | 39750 | 2634 |
| 628 | 20240417 | 093700 | 2542623650 | 39750 | 39800 | 39800 | 39750 | 353 |
| 629 | 20240417 | 093600 | 2528579400 | 39750 | 39800 | 39800 | 39750 | 161 |
| 630 | 20240417 | 093500 | 2522179000 | 39800 | 39750 | 39800 | 39750 | 571 |
| 631 | 20240417 | 093400 | 2499462600 | 39800 | 39850 | 39850 | 39800 | 812 |
| 632 | 20240417 | 093300 | 2467123350 | 39900 | 40050 | 40050 | 39900 | 367 |
| 633 | 20240417 | 093200 | 2452458350 | 40050 | 40000 | 40100 | 39900 | 5464 |
| 634 | 20240417 | 093100 | 2233894600 | 40000 | 40000 | 40050 | 40000 | 255 |
| 635 | 20240417 | 093000 | 2223692200 | 40000 | 39950 | 40000 | 39950 | 1349 |
| 636 | 20240417 | 092900 | 2169747600 | 39950 | 39850 | 40000 | 39850 | 1092 |
| 637 | 20240417 | 092800 | 2126162200 | 39850 | 39850 | 39950 | 39850 | 1714 |
| 638 | 20240417 | 092700 | 2057750050 | 39850 | 39800 | 39850 | 39800 | 968 |
| 639 | 20240417 | 092600 | 2019192400 | 39800 | 39650 | 39800 | 39650 | 1088 |
| 640 | 20240417 | 092500 | 1975972100 | 39650 | 39600 | 39650 | 39550 | 891 |
| 641 | 20240417 | 092400 | 1940705950 | 39600 | 39450 | 39600 | 39400 | 963 |
| 642 | 20240417 | 092300 | 1902645200 | 39400 | 39400 | 39450 | 39300 | 931 |
| 643 | 20240417 | 092200 | 1865985600 | 39400 | 39300 | 39500 | 39300 | 701 |
| 644 | 20240417 | 092100 | 1838419250 | 39300 | 39400 | 39450 | 39250 | 1267 |
| 645 | 20240417 | 092000 | 1788595600 | 39400 | 39600 | 39600 | 39400 | 1314 |
| 646 | 20240417 | 091900 | 1736664650 | 39600 | 39850 | 39850 | 39600 | 1435 |
| 647 | 20240417 | 091800 | 1679588800 | 39850 | 39950 | 39950 | 39800 | 493 |
| 648 | 20240417 | 091700 | 1659932250 | 39950 | 39750 | 39950 | 39750 | 792 |
| 649 | 20240417 | 091600 | 1628340750 | 39800 | 39650 | 39800 | 39650 | 1686 |
| 650 | 20240417 | 091500 | 1561285800 | 39600 | 39550 | 39700 | 39550 | 323 |
| 651 | 20240417 | 091400 | 1548495450 | 39550 | 39600 | 39600 | 39500 | 583 |
| 652 | 20240417 | 091300 | 1525437150 | 39600 | 39750 | 39750 | 39550 | 2970 |
| 653 | 20240417 | 091200 | 1407504400 | 39750 | 39700 | 39800 | 39700 | 588 |
| 654 | 20240417 | 091100 | 1384128750 | 39700 | 39550 | 39750 | 39550 | 2560 |
| 655 | 20240417 | 091000 | 1282715500 | 39500 | 39600 | 39600 | 39500 | 382 |
| 656 | 20240417 | 090900 | 1267619850 | 39600 | 39550 | 39600 | 39500 | 619 |
| 657 | 20240417 | 090800 | 1243150550 | 39550 | 39550 | 39600 | 39500 | 1335 |
| 658 | 20240417 | 090700 | 1190359900 | 39550 | 39500 | 39600 | 39500 | 548 |
| 659 | 20240417 | 090600 | 1168685750 | 39500 | 39700 | 39700 | 39500 | 1325 |
| 660 | 20240417 | 090500 | 1116264350 | 39700 | 39750 | 39750 | 39650 | 1615 |
| 661 | 20240417 | 090400 | 1052126000 | 39750 | 40200 | 40200 | 39750 | 4311 |
| 662 | 20240417 | 090300 | 879682050 | 40200 | 39950 | 40200 | 39950 | 4029 |
| 663 | 20240417 | 090200 | 718251400 | 39950 | 39850 | 40000 | 39750 | 920 |
| 664 | 20240417 | 090100 | 681516300 | 39850 | 40300 | 40350 | 39650 | 5175 |
| 665 | 20240417 | 090000 | 474755700 | 40350 | 39900 | 40400 | 39600 | 11862 |