35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240417 | 200200 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 1592 |
| 3 | 20240417 | 200100 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 4 | 20240417 | 200000 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 5 | 20240417 | 195900 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 6 | 20240417 | 195800 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 7 | 20240417 | 195700 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 8 | 20240417 | 195600 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 9 | 20240417 | 195500 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 10 | 20240417 | 195400 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 11 | 20240417 | 195300 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 12 | 20240417 | 195200 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 13 | 20240417 | 195100 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 14 | 20240417 | 195000 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 15 | 20240417 | 194900 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 16 | 20240417 | 194800 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 17 | 20240417 | 194700 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 18 | 20240417 | 194600 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 19 | 20240417 | 194500 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 20 | 20240417 | 194400 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 21 | 20240417 | 194300 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 22 | 20240417 | 194200 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 23 | 20240417 | 194100 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 24 | 20240417 | 194000 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 25 | 20240417 | 193900 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 26 | 20240417 | 193800 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 27 | 20240417 | 193700 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 28 | 20240417 | 193600 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 29 | 20240417 | 193500 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 30 | 20240417 | 193400 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 31 | 20240417 | 193300 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 32 | 20240417 | 193200 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 1592 |
| 33 | 20240417 | 193100 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 34 | 20240417 | 193000 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 35 | 20240417 | 192900 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 36 | 20240417 | 192800 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 37 | 20240417 | 192700 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 38 | 20240417 | 192600 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 39 | 20240417 | 192500 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 40 | 20240417 | 192400 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 41 | 20240417 | 192300 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 42 | 20240417 | 192200 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 43 | 20240417 | 192100 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 44 | 20240417 | 192000 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 45 | 20240417 | 191900 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 46 | 20240417 | 191800 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 47 | 20240417 | 191700 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 48 | 20240417 | 191600 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 49 | 20240417 | 191500 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 50 | 20240417 | 191400 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 51 | 20240417 | 191300 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 52 | 20240417 | 191200 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 53 | 20240417 | 191100 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 54 | 20240417 | 191000 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 55 | 20240417 | 190900 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 56 | 20240417 | 190800 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 57 | 20240417 | 190700 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 58 | 20240417 | 190600 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 59 | 20240417 | 190500 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 60 | 20240417 | 190400 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 61 | 20240417 | 190300 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 62 | 20240417 | 190200 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 1592 |
| 63 | 20240417 | 190100 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 64 | 20240417 | 190000 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 65 | 20240417 | 185900 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 66 | 20240417 | 185800 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 67 | 20240417 | 185700 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 68 | 20240417 | 185600 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 69 | 20240417 | 185500 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 70 | 20240417 | 185400 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 71 | 20240417 | 185300 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 72 | 20240417 | 185200 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 73 | 20240417 | 185100 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 74 | 20240417 | 185000 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 75 | 20240417 | 184900 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 76 | 20240417 | 184800 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 77 | 20240417 | 184700 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 78 | 20240417 | 184600 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 79 | 20240417 | 184500 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 80 | 20240417 | 184400 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 81 | 20240417 | 184300 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 82 | 20240417 | 184200 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 83 | 20240417 | 184100 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 84 | 20240417 | 184000 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 85 | 20240417 | 183900 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 86 | 20240417 | 183800 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 87 | 20240417 | 183700 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 88 | 20240417 | 183600 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 89 | 20240417 | 183500 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 90 | 20240417 | 183400 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 91 | 20240417 | 183300 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 92 | 20240417 | 183200 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 1592 |
| 93 | 20240417 | 183100 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 94 | 20240417 | 183000 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 95 | 20240417 | 182900 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 96 | 20240417 | 182800 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 97 | 20240417 | 182700 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 98 | 20240417 | 182600 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 99 | 20240417 | 182500 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 100 | 20240417 | 182400 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 101 | 20240417 | 182300 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 102 | 20240417 | 182200 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 103 | 20240417 | 182100 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 104 | 20240417 | 182000 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 105 | 20240417 | 181900 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 106 | 20240417 | 181800 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 107 | 20240417 | 181700 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 108 | 20240417 | 181600 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 109 | 20240417 | 181500 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 110 | 20240417 | 181400 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 111 | 20240417 | 181300 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 112 | 20240417 | 181200 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 113 | 20240417 | 181100 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 114 | 20240417 | 181000 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 115 | 20240417 | 180900 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 116 | 20240417 | 180800 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 117 | 20240417 | 180700 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 118 | 20240417 | 180600 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 119 | 20240417 | 180500 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 120 | 20240417 | 180400 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 121 | 20240417 | 180300 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 122 | 20240417 | 180200 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 1592 |
| 123 | 20240417 | 180100 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 124 | 20240417 | 180000 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 125 | 20240417 | 175900 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 126 | 20240417 | 175800 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 127 | 20240417 | 175700 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 128 | 20240417 | 175600 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 129 | 20240417 | 175500 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 130 | 20240417 | 175400 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 131 | 20240417 | 175300 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 132 | 20240417 | 175200 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 133 | 20240417 | 175100 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 134 | 20240417 | 175000 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 135 | 20240417 | 174900 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 136 | 20240417 | 174800 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 137 | 20240417 | 174700 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 138 | 20240417 | 174600 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 139 | 20240417 | 174500 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 140 | 20240417 | 174400 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 141 | 20240417 | 174300 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 142 | 20240417 | 174200 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 143 | 20240417 | 174100 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 144 | 20240417 | 174000 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 145 | 20240417 | 173900 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 146 | 20240417 | 173800 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 147 | 20240417 | 173700 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 148 | 20240417 | 173600 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 149 | 20240417 | 173500 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 150 | 20240417 | 173400 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 151 | 20240417 | 173300 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 152 | 20240417 | 173200 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 1592 |
| 153 | 20240417 | 173100 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 154 | 20240417 | 173000 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 155 | 20240417 | 172900 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 156 | 20240417 | 172800 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 157 | 20240417 | 172700 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 158 | 20240417 | 172600 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 159 | 20240417 | 172500 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 160 | 20240417 | 172400 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 161 | 20240417 | 172300 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 162 | 20240417 | 172200 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 163 | 20240417 | 172100 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 164 | 20240417 | 172000 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 165 | 20240417 | 171900 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 166 | 20240417 | 171800 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 167 | 20240417 | 171700 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 168 | 20240417 | 171600 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 169 | 20240417 | 171500 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 170 | 20240417 | 171400 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 171 | 20240417 | 171300 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 172 | 20240417 | 171200 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 173 | 20240417 | 171100 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 174 | 20240417 | 171000 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 175 | 20240417 | 170900 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 176 | 20240417 | 170800 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 177 | 20240417 | 170700 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 178 | 20240417 | 170600 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 179 | 20240417 | 170500 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 180 | 20240417 | 170400 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 181 | 20240417 | 170300 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 182 | 20240417 | 170200 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 1592 |
| 183 | 20240417 | 170100 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 184 | 20240417 | 170000 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 185 | 20240417 | 165900 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 186 | 20240417 | 165800 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 187 | 20240417 | 165700 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 188 | 20240417 | 165600 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 189 | 20240417 | 165500 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 190 | 20240417 | 165400 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 191 | 20240417 | 165300 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 192 | 20240417 | 165200 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 193 | 20240417 | 165100 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 194 | 20240417 | 165000 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 195 | 20240417 | 164900 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 196 | 20240417 | 164800 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 197 | 20240417 | 164700 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 198 | 20240417 | 164600 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 199 | 20240417 | 164500 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 200 | 20240417 | 164400 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 201 | 20240417 | 164300 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 202 | 20240417 | 164200 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 203 | 20240417 | 164100 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 204 | 20240417 | 164000 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 205 | 20240417 | 163900 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 206 | 20240417 | 163800 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 207 | 20240417 | 163700 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 208 | 20240417 | 163600 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 209 | 20240417 | 163500 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 210 | 20240417 | 163400 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 211 | 20240417 | 163300 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 212 | 20240417 | 163200 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 1592 |
| 213 | 20240417 | 163100 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 214 | 20240417 | 163000 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 215 | 20240417 | 162900 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 216 | 20240417 | 162800 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 217 | 20240417 | 162700 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 218 | 20240417 | 162600 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 219 | 20240417 | 162500 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 220 | 20240417 | 162400 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 221 | 20240417 | 162300 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 222 | 20240417 | 162200 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 223 | 20240417 | 162100 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 224 | 20240417 | 162000 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 225 | 20240417 | 161900 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 226 | 20240417 | 161800 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 227 | 20240417 | 161700 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 228 | 20240417 | 161600 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 229 | 20240417 | 161500 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 230 | 20240417 | 161400 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 231 | 20240417 | 161300 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 232 | 20240417 | 161200 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 233 | 20240417 | 161100 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 234 | 20240417 | 161000 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 235 | 20240417 | 160900 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 236 | 20240417 | 160800 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 237 | 20240417 | 160700 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 238 | 20240417 | 160600 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 239 | 20240417 | 160500 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 240 | 20240417 | 160400 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 241 | 20240417 | 160300 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 242 | 20240417 | 160200 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 1592 |
| 243 | 20240417 | 160100 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 244 | 20240417 | 160000 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 245 | 20240417 | 155900 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 246 | 20240417 | 155800 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 247 | 20240417 | 155700 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 248 | 20240417 | 155600 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 249 | 20240417 | 155500 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 250 | 20240417 | 155400 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 251 | 20240417 | 155300 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 252 | 20240417 | 155200 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 253 | 20240417 | 155100 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 254 | 20240417 | 155000 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 255 | 20240417 | 154900 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 256 | 20240417 | 154800 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 257 | 20240417 | 154700 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 258 | 20240417 | 154600 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 259 | 20240417 | 154500 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 260 | 20240417 | 154400 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 261 | 20240417 | 154300 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 262 | 20240417 | 154200 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 263 | 20240417 | 154100 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 264 | 20240417 | 154000 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 265 | 20240417 | 153900 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 266 | 20240417 | 153800 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 267 | 20240417 | 153700 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 268 | 20240417 | 153600 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 269 | 20240417 | 153500 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 270 | 20240417 | 153400 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 271 | 20240417 | 153300 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 272 | 20240417 | 153200 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 1592 |
| 273 | 20240417 | 153100 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 274 | 20240417 | 153000 | 6819816250 | 45650 | 45650 | 45650 | 45650 | 1592 |
| 275 | 20240417 | 152900 | 6747141450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 276 | 20240417 | 152800 | 6747141450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 277 | 20240417 | 152700 | 6747141450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 278 | 20240417 | 152600 | 6747141450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 279 | 20240417 | 152500 | 6747141450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 280 | 20240417 | 152400 | 6747141450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 281 | 20240417 | 152300 | 6747141450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 282 | 20240417 | 152200 | 6747141450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 283 | 20240417 | 152100 | 6747141450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 284 | 20240417 | 152000 | 6747141450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 285 | 20240417 | 151900 | 6747141450 | 45600 | 45650 | 45900 | 45550 | 905 |
| 286 | 20240417 | 151800 | 6705801150 | 45800 | 45600 | 45800 | 45550 | 743 |
| 287 | 20240417 | 151700 | 6671893500 | 45600 | 45650 | 45700 | 45600 | 170 |
| 288 | 20240417 | 151600 | 6664133850 | 45550 | 45700 | 45700 | 45550 | 1038 |
| 289 | 20240417 | 151500 | 6616811000 | 45700 | 45750 | 45750 | 45600 | 231 |
| 290 | 20240417 | 151400 | 6606245200 | 45750 | 45700 | 45750 | 45600 | 558 |
| 291 | 20240417 | 151300 | 6580787350 | 45700 | 45650 | 45700 | 45650 | 1156 |
| 292 | 20240417 | 151200 | 6528001650 | 45650 | 45750 | 45750 | 45650 | 688 |
| 293 | 20240417 | 151100 | 6496571850 | 45700 | 45750 | 45750 | 45700 | 573 |
| 294 | 20240417 | 151000 | 6470382600 | 45700 | 45800 | 45800 | 45650 | 1052 |
| 295 | 20240417 | 150900 | 6422276950 | 45800 | 45850 | 45850 | 45700 | 104 |
| 296 | 20240417 | 150800 | 6417518850 | 45850 | 45750 | 45900 | 45750 | 1977 |
| 297 | 20240417 | 150700 | 6326942100 | 45750 | 45750 | 45800 | 45550 | 745 |
| 298 | 20240417 | 150600 | 6292915850 | 45750 | 45800 | 45850 | 45750 | 100 |
| 299 | 20240417 | 150500 | 6288336500 | 45850 | 45800 | 45850 | 45800 | 209 |
| 300 | 20240417 | 150400 | 6278756700 | 45700 | 45800 | 45800 | 45700 | 167 |
| 301 | 20240417 | 150300 | 6271116800 | 45800 | 45800 | 45800 | 45750 | 127 |
| 302 | 20240417 | 150200 | 6265305850 | 45850 | 45800 | 45850 | 45750 | 386 |
| 303 | 20240417 | 150100 | 6247623400 | 45850 | 45950 | 45950 | 45850 | 1479 |
| 304 | 20240417 | 150000 | 6179764200 | 45950 | 46000 | 46000 | 45950 | 162 |
| 305 | 20240417 | 145900 | 6172320200 | 46000 | 46000 | 46000 | 45950 | 135 |
| 306 | 20240417 | 145800 | 6166110350 | 46000 | 45950 | 46000 | 45950 | 109 |
| 307 | 20240417 | 145700 | 6161099450 | 45950 | 45950 | 46000 | 45950 | 767 |
| 308 | 20240417 | 145600 | 6125819600 | 45950 | 46050 | 46050 | 45950 | 507 |
| 309 | 20240417 | 145500 | 6102511200 | 46050 | 46100 | 46100 | 46000 | 1318 |
| 310 | 20240417 | 145400 | 6041853700 | 46100 | 46100 | 46100 | 46100 | 276 |
| 311 | 20240417 | 145300 | 6029130100 | 46100 | 46100 | 46150 | 46050 | 300 |
| 312 | 20240417 | 145200 | 6015309600 | 46100 | 46150 | 46150 | 46100 | 449 |
| 313 | 20240417 | 145100 | 5994593250 | 46150 | 46200 | 46200 | 46150 | 103 |
| 314 | 20240417 | 145000 | 5989838200 | 46200 | 46200 | 46200 | 46150 | 954 |
| 315 | 20240417 | 144900 | 5945763500 | 46200 | 46250 | 46300 | 46150 | 1144 |
| 316 | 20240417 | 144800 | 5892953650 | 46250 | 46200 | 46250 | 46200 | 11 |
| 317 | 20240417 | 144700 | 5892445400 | 46250 | 46250 | 46300 | 46250 | 1128 |
| 318 | 20240417 | 144600 | 5840224650 | 46250 | 46200 | 46250 | 46150 | 105 |
| 319 | 20240417 | 144500 | 5835369450 | 46150 | 46200 | 46200 | 46150 | 140 |
| 320 | 20240417 | 144400 | 5828902450 | 46200 | 46300 | 46300 | 46200 | 114 |
| 321 | 20240417 | 144300 | 5823625350 | 46350 | 46250 | 46350 | 46250 | 754 |
| 322 | 20240417 | 144200 | 5788705650 | 46200 | 46200 | 46200 | 46200 | 104 |
| 323 | 20240417 | 144100 | 5783900850 | 46200 | 46150 | 46250 | 46150 | 22 |
| 324 | 20240417 | 144000 | 5782883750 | 46150 | 46200 | 46200 | 46150 | 290 |
| 325 | 20240417 | 143900 | 5769485900 | 46200 | 46250 | 46250 | 46200 | 60 |
| 326 | 20240417 | 143800 | 5766711750 | 46250 | 46200 | 46250 | 46200 | 97 |
| 327 | 20240417 | 143700 | 5762226550 | 46150 | 46200 | 46200 | 46100 | 907 |
| 328 | 20240417 | 143600 | 5720347600 | 46250 | 46200 | 46250 | 46200 | 256 |
| 329 | 20240417 | 143500 | 5708515750 | 46300 | 46250 | 46300 | 46200 | 22 |
| 330 | 20240417 | 143400 | 5707497900 | 46250 | 46300 | 46300 | 46250 | 1532 |
| 331 | 20240417 | 143300 | 5636607900 | 46300 | 46300 | 46300 | 46300 | 1423 |
| 332 | 20240417 | 143200 | 5570723000 | 46300 | 46350 | 46350 | 46300 | 20 |
| 333 | 20240417 | 143100 | 5569796350 | 46350 | 46350 | 46350 | 46300 | 349 |
| 334 | 20240417 | 143000 | 5553620250 | 46350 | 46400 | 46400 | 46300 | 627 |
| 335 | 20240417 | 142900 | 5524538950 | 46400 | 46400 | 46400 | 46350 | 1045 |
| 336 | 20240417 | 142800 | 5476052500 | 46400 | 46350 | 46400 | 46350 | 72 |
| 337 | 20240417 | 142700 | 5472713600 | 46400 | 46400 | 46400 | 46350 | 26 |
| 338 | 20240417 | 142600 | 5471508300 | 46400 | 46350 | 46400 | 46350 | 207 |
| 339 | 20240417 | 142500 | 5461904900 | 46350 | 46250 | 46350 | 46250 | 45 |
| 340 | 20240417 | 142400 | 5459820850 | 46300 | 46300 | 46300 | 46300 | 8 |
| 341 | 20240417 | 142300 | 5459450450 | 46300 | 46300 | 46300 | 46300 | 10 |
| 342 | 20240417 | 142200 | 5458987450 | 46400 | 46400 | 46400 | 46350 | 770 |
| 343 | 20240417 | 142100 | 5423292000 | 46350 | 46300 | 46350 | 46250 | 276 |
| 344 | 20240417 | 142000 | 5410501600 | 46300 | 46250 | 46300 | 46250 | 109 |
| 345 | 20240417 | 141900 | 5405455100 | 46300 | 46300 | 46300 | 46300 | 58 |
| 346 | 20240417 | 141800 | 5402769700 | 46300 | 46250 | 46300 | 46250 | 559 |
| 347 | 20240417 | 141700 | 5376891000 | 46250 | 46200 | 46300 | 46200 | 578 |
| 348 | 20240417 | 141600 | 5350165100 | 46200 | 46200 | 46200 | 46150 | 527 |
| 349 | 20240417 | 141500 | 5325818100 | 46200 | 46200 | 46200 | 46200 | 127 |
| 350 | 20240417 | 141400 | 5319950700 | 46200 | 46200 | 46200 | 46200 | 77 |
| 351 | 20240417 | 141300 | 5316393300 | 46200 | 46200 | 46200 | 46150 | 281 |
| 352 | 20240417 | 141200 | 5303411150 | 46150 | 46150 | 46150 | 46150 | 68 |
| 353 | 20240417 | 141100 | 5300272950 | 46150 | 46200 | 46200 | 46150 | 18 |
| 354 | 20240417 | 141000 | 5299441800 | 46200 | 46200 | 46200 | 46200 | 24 |
| 355 | 20240417 | 140900 | 5298333000 | 46200 | 46200 | 46200 | 46200 | 9 |
| 356 | 20240417 | 140800 | 5297917200 | 46250 | 46250 | 46300 | 46250 | 338 |
| 357 | 20240417 | 140700 | 5282283850 | 46250 | 46300 | 46350 | 46200 | 509 |
| 358 | 20240417 | 140600 | 5258731650 | 46350 | 46400 | 46400 | 46350 | 1325 |
| 359 | 20240417 | 140500 | 5197263000 | 46450 | 46450 | 46450 | 46400 | 183 |
| 360 | 20240417 | 140400 | 5188763250 | 46400 | 46450 | 46450 | 46400 | 197 |
| 361 | 20240417 | 140300 | 5179612900 | 46450 | 46450 | 46450 | 46450 | 36 |
| 362 | 20240417 | 140200 | 5177940700 | 46450 | 46550 | 46550 | 46450 | 148 |
| 363 | 20240417 | 140100 | 5171064550 | 46600 | 46550 | 46600 | 46500 | 568 |
| 364 | 20240417 | 140000 | 5144603000 | 46550 | 46550 | 46600 | 46500 | 217 |
| 365 | 20240417 | 135900 | 5134500900 | 46500 | 46550 | 46550 | 46500 | 88 |
| 366 | 20240417 | 135800 | 5130404700 | 46500 | 46350 | 46550 | 46350 | 158 |
| 367 | 20240417 | 135700 | 5123060800 | 46400 | 46500 | 46500 | 46400 | 120 |
| 368 | 20240417 | 135600 | 5117484500 | 46500 | 46450 | 46550 | 46450 | 138 |
| 369 | 20240417 | 135500 | 5111065550 | 46450 | 46600 | 46650 | 46450 | 107 |
| 370 | 20240417 | 135400 | 5106079800 | 46600 | 46600 | 46600 | 46550 | 1238 |
| 371 | 20240417 | 135300 | 5048395700 | 46550 | 46600 | 46600 | 46500 | 556 |
| 372 | 20240417 | 135200 | 5022491050 | 46550 | 46550 | 46600 | 46550 | 250 |
| 373 | 20240417 | 135100 | 5010849800 | 46550 | 46550 | 46600 | 46550 | 315 |
| 374 | 20240417 | 135000 | 4996184850 | 46550 | 46500 | 46600 | 46500 | 384 |
| 375 | 20240417 | 134900 | 4978305200 | 46500 | 46500 | 46500 | 46450 | 58 |
| 376 | 20240417 | 134800 | 4975608250 | 46550 | 46500 | 46550 | 46500 | 139 |
| 377 | 20240417 | 134700 | 4969138450 | 46550 | 46600 | 46600 | 46400 | 197 |
| 378 | 20240417 | 134600 | 4959986450 | 46600 | 46550 | 46650 | 46550 | 494 |
| 379 | 20240417 | 134500 | 4936966550 | 46550 | 46400 | 46600 | 46350 | 5699 |
| 380 | 20240417 | 134400 | 4671960850 | 46400 | 46350 | 46400 | 46350 | 347 |
| 381 | 20240417 | 134300 | 4655868400 | 46350 | 46350 | 46400 | 46350 | 334 |
| 382 | 20240417 | 134200 | 4640373850 | 46350 | 46300 | 46350 | 46300 | 197 |
| 383 | 20240417 | 134100 | 4631243150 | 46300 | 46300 | 46400 | 46250 | 2053 |
| 384 | 20240417 | 134000 | 4536094300 | 46250 | 46250 | 46300 | 46250 | 212 |
| 385 | 20240417 | 133900 | 4526286800 | 46250 | 46250 | 46300 | 46250 | 395 |
| 386 | 20240417 | 133800 | 4508010600 | 46300 | 46150 | 46300 | 46150 | 315 |
| 387 | 20240417 | 133700 | 4493440850 | 46150 | 46100 | 46200 | 46100 | 83 |
| 388 | 20240417 | 133600 | 4489608600 | 46150 | 46200 | 46200 | 46100 | 399 |
| 389 | 20240417 | 133500 | 4471208000 | 46200 | 46200 | 46200 | 46150 | 608 |
| 390 | 20240417 | 133400 | 4443125750 | 46250 | 46300 | 46300 | 46250 | 160 |
| 391 | 20240417 | 133300 | 4435719800 | 46350 | 46200 | 46350 | 46200 | 1091 |
| 392 | 20240417 | 133200 | 4385244000 | 46200 | 46150 | 46200 | 46150 | 33 |
| 393 | 20240417 | 133100 | 4383719550 | 46200 | 46150 | 46200 | 46150 | 146 |
| 394 | 20240417 | 133000 | 4376976600 | 46150 | 46200 | 46200 | 46150 | 73 |
| 395 | 20240417 | 132900 | 4373605000 | 46150 | 46100 | 46200 | 46100 | 79 |
| 396 | 20240417 | 132800 | 4369956650 | 46100 | 46150 | 46200 | 46100 | 112 |
| 397 | 20240417 | 132700 | 4364790750 | 46200 | 46200 | 46200 | 46100 | 232 |
| 398 | 20240417 | 132600 | 4354081350 | 46200 | 46250 | 46250 | 46150 | 105 |
| 399 | 20240417 | 132500 | 4349230400 | 46250 | 46300 | 46300 | 46250 | 346 |
| 400 | 20240417 | 132400 | 4333221000 | 46300 | 46300 | 46350 | 46250 | 245 |
| 401 | 20240417 | 132300 | 4321876150 | 46300 | 46350 | 46400 | 46300 | 380 |
| 402 | 20240417 | 132200 | 4304271150 | 46400 | 46250 | 46400 | 46250 | 1708 |
| 403 | 20240417 | 132100 | 4225177750 | 46200 | 46100 | 46200 | 46100 | 2565 |
| 404 | 20240417 | 132000 | 4106722700 | 46100 | 46100 | 46150 | 46100 | 272 |
| 405 | 20240417 | 131900 | 4094178200 | 46100 | 46100 | 46100 | 46050 | 696 |
| 406 | 20240417 | 131800 | 4062092800 | 46100 | 46000 | 46100 | 45950 | 1526 |
| 407 | 20240417 | 131700 | 3991883750 | 46000 | 46000 | 46000 | 45950 | 112 |
| 408 | 20240417 | 131600 | 3986732000 | 46000 | 45950 | 46000 | 45950 | 143 |
| 409 | 20240417 | 131500 | 3980156300 | 46000 | 45950 | 46000 | 45950 | 80 |
| 410 | 20240417 | 131400 | 3976476850 | 45950 | 45900 | 45950 | 45850 | 1139 |
| 411 | 20240417 | 131300 | 3924150800 | 45900 | 45900 | 45900 | 45850 | 54 |
| 412 | 20240417 | 131200 | 3921674450 | 45900 | 45850 | 45900 | 45850 | 149 |
| 413 | 20240417 | 131100 | 3914836800 | 45850 | 45900 | 45900 | 45850 | 67 |
| 414 | 20240417 | 131000 | 3911761750 | 45850 | 45900 | 45900 | 45850 | 45 |
| 415 | 20240417 | 130900 | 3909696450 | 45850 | 45900 | 45950 | 45850 | 347 |
| 416 | 20240417 | 130800 | 3893770050 | 45900 | 45900 | 45950 | 45900 | 213 |
| 417 | 20240417 | 130700 | 3883992700 | 45850 | 45950 | 45950 | 45850 | 128 |
| 418 | 20240417 | 130600 | 3878116350 | 45900 | 45900 | 45900 | 45800 | 635 |
| 419 | 20240417 | 130500 | 3848971300 | 45850 | 45900 | 45900 | 45800 | 293 |
| 420 | 20240417 | 130400 | 3835535300 | 45900 | 45900 | 45900 | 45850 | 123 |
| 421 | 20240417 | 130300 | 3829892500 | 45850 | 45900 | 45900 | 45850 | 152 |
| 422 | 20240417 | 130200 | 3822918950 | 45900 | 45850 | 45900 | 45850 | 78 |
| 423 | 20240417 | 130100 | 3819341600 | 45900 | 45900 | 45900 | 45850 | 146 |
| 424 | 20240417 | 130000 | 3812641350 | 45850 | 45900 | 45900 | 45850 | 94 |
| 425 | 20240417 | 125900 | 3808329350 | 45850 | 45850 | 45900 | 45850 | 170 |
| 426 | 20240417 | 125800 | 3800533550 | 45850 | 45850 | 45850 | 45800 | 106 |
| 427 | 20240417 | 125700 | 3795673600 | 45850 | 45850 | 45900 | 45850 | 478 |
| 428 | 20240417 | 125600 | 3773752450 | 45850 | 45750 | 45850 | 45750 | 453 |
| 429 | 20240417 | 125500 | 3753003000 | 45750 | 45700 | 45750 | 45700 | 176 |
| 430 | 20240417 | 125400 | 3744952700 | 45750 | 45750 | 45750 | 45750 | 0 |
| 431 | 20240417 | 125300 | 3744952700 | 45750 | 45750 | 45750 | 45700 | 165 |
| 432 | 20240417 | 125200 | 3737405650 | 45750 | 45650 | 45750 | 45650 | 43 |
| 433 | 20240417 | 125100 | 3735440650 | 45650 | 45700 | 45700 | 45650 | 127 |
| 434 | 20240417 | 125000 | 3729636950 | 45700 | 45750 | 45750 | 45700 | 136 |
| 435 | 20240417 | 124900 | 3723415400 | 45750 | 45750 | 45750 | 45750 | 59 |
| 436 | 20240417 | 124800 | 3720716150 | 45700 | 45600 | 45700 | 45600 | 217 |
| 437 | 20240417 | 124700 | 3710814700 | 45600 | 45650 | 45650 | 45600 | 209 |
| 438 | 20240417 | 124600 | 3701282100 | 45550 | 45700 | 45700 | 45500 | 437 |
| 439 | 20240417 | 124500 | 3681358600 | 45700 | 45650 | 45700 | 45650 | 16 |
| 440 | 20240417 | 124400 | 3680627600 | 45650 | 45650 | 45700 | 45650 | 101 |
| 441 | 20240417 | 124300 | 3676013050 | 45650 | 45650 | 45700 | 45650 | 21 |
| 442 | 20240417 | 124200 | 3675053750 | 45600 | 45600 | 45700 | 45550 | 870 |
| 443 | 20240417 | 124100 | 3635307750 | 45600 | 45600 | 45650 | 45600 | 57 |
| 444 | 20240417 | 124000 | 3632706500 | 45650 | 45600 | 45650 | 45600 | 29 |
| 445 | 20240417 | 123900 | 3631383500 | 45600 | 45650 | 45650 | 45600 | 139 |
| 446 | 20240417 | 123800 | 3625043300 | 45650 | 45600 | 45650 | 45600 | 147 |
| 447 | 20240417 | 123700 | 3618335100 | 45650 | 45600 | 45650 | 45600 | 16 |
| 448 | 20240417 | 123600 | 3617604850 | 45650 | 45650 | 45650 | 45600 | 71 |
| 449 | 20240417 | 123500 | 3614363850 | 45700 | 45700 | 45700 | 45700 | 126 |
| 450 | 20240417 | 123400 | 3608605650 | 45650 | 45650 | 45700 | 45650 | 99 |
| 451 | 20240417 | 123300 | 3604085700 | 45650 | 45650 | 45700 | 45650 | 101 |
| 452 | 20240417 | 123200 | 3599472950 | 45600 | 45650 | 45650 | 45600 | 77 |
| 453 | 20240417 | 123100 | 3595958250 | 45700 | 45650 | 45700 | 45650 | 85 |
| 454 | 20240417 | 123000 | 3592074250 | 45650 | 45600 | 45650 | 45600 | 83 |
| 455 | 20240417 | 122900 | 3588287200 | 45650 | 45650 | 45650 | 45650 | 159 |
| 456 | 20240417 | 122800 | 3581028850 | 45650 | 45650 | 45650 | 45600 | 173 |
| 457 | 20240417 | 122700 | 3573137950 | 45650 | 45700 | 45700 | 45650 | 83 |
| 458 | 20240417 | 122600 | 3569346700 | 45700 | 45650 | 45700 | 45650 | 2 |
| 459 | 20240417 | 122500 | 3569255350 | 45650 | 45700 | 45700 | 45650 | 139 |
| 460 | 20240417 | 122400 | 3562904850 | 45650 | 45700 | 45700 | 45650 | 59 |
| 461 | 20240417 | 122300 | 3560209450 | 45650 | 45650 | 45700 | 45650 | 90 |
| 462 | 20240417 | 122200 | 3556097800 | 45650 | 45650 | 45650 | 45650 | 84 |
| 463 | 20240417 | 122100 | 3552263200 | 45700 | 45700 | 45700 | 45650 | 212 |
| 464 | 20240417 | 122000 | 3542581200 | 45700 | 45750 | 45750 | 45700 | 62 |
| 465 | 20240417 | 121900 | 3539746450 | 45750 | 45700 | 45750 | 45700 | 132 |
| 466 | 20240417 | 121800 | 3533708450 | 45700 | 45750 | 45750 | 45700 | 45 |
| 467 | 20240417 | 121700 | 3531649850 | 45750 | 45700 | 45750 | 45700 | 68 |
| 468 | 20240417 | 121600 | 3528540200 | 45750 | 45800 | 45800 | 45750 | 264 |
| 469 | 20240417 | 121500 | 3516451600 | 45750 | 45800 | 45800 | 45750 | 116 |
| 470 | 20240417 | 121400 | 3511140100 | 45800 | 45750 | 45800 | 45750 | 160 |
| 471 | 20240417 | 121300 | 3503812700 | 45700 | 45800 | 45800 | 45700 | 95 |
| 472 | 20240417 | 121200 | 3499464050 | 45850 | 45750 | 45850 | 45750 | 158 |
| 473 | 20240417 | 121100 | 3492225100 | 45800 | 45750 | 45800 | 45750 | 56 |
| 474 | 20240417 | 121000 | 3489661050 | 45850 | 45800 | 45850 | 45800 | 81 |
| 475 | 20240417 | 120900 | 3485947800 | 45850 | 45750 | 45850 | 45750 | 65 |
| 476 | 20240417 | 120800 | 3482969850 | 45800 | 45850 | 45850 | 45800 | 141 |
| 477 | 20240417 | 120700 | 3476508350 | 45800 | 45750 | 45800 | 45750 | 107 |
| 478 | 20240417 | 120600 | 3471608000 | 45750 | 45800 | 45800 | 45750 | 165 |
| 479 | 20240417 | 120500 | 3464052350 | 45800 | 45800 | 45800 | 45750 | 445 |
| 480 | 20240417 | 120400 | 3443691500 | 45750 | 45750 | 45750 | 45700 | 271 |
| 481 | 20240417 | 120300 | 3431297250 | 45700 | 45650 | 45750 | 45650 | 510 |
| 482 | 20240417 | 120200 | 3407987850 | 45700 | 45650 | 45700 | 45650 | 58 |
| 483 | 20240417 | 120100 | 3405338050 | 45700 | 45700 | 45700 | 45650 | 114 |
| 484 | 20240417 | 120000 | 3400128550 | 45650 | 45600 | 45700 | 45600 | 133 |
| 485 | 20240417 | 115900 | 3394056750 | 45600 | 45650 | 45650 | 45600 | 42 |
| 486 | 20240417 | 115800 | 3392139650 | 45650 | 45600 | 45650 | 45600 | 66 |
| 487 | 20240417 | 115700 | 3389127950 | 45600 | 45650 | 45650 | 45600 | 210 |
| 488 | 20240417 | 115600 | 3379542000 | 45600 | 45650 | 45650 | 45600 | 58 |
| 489 | 20240417 | 115500 | 3376895950 | 45650 | 45650 | 45650 | 45600 | 104 |
| 490 | 20240417 | 115400 | 3372148450 | 45650 | 45650 | 45700 | 45650 | 42 |
| 491 | 20240417 | 115300 | 3370230500 | 45700 | 45700 | 45700 | 45650 | 118 |
| 492 | 20240417 | 115200 | 3364839300 | 45700 | 45700 | 45750 | 45700 | 103 |
| 493 | 20240417 | 115100 | 3360130650 | 45750 | 45700 | 45750 | 45700 | 91 |
| 494 | 20240417 | 115000 | 3355969450 | 45650 | 45700 | 45700 | 45600 | 100 |
| 495 | 20240417 | 114900 | 3351401150 | 45700 | 45650 | 45700 | 45650 | 51 |
| 496 | 20240417 | 114800 | 3349072850 | 45650 | 45650 | 45700 | 45650 | 59 |
| 497 | 20240417 | 114700 | 3346378750 | 45700 | 45700 | 45800 | 45700 | 78 |
| 498 | 20240417 | 114600 | 3342810850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 499 | 20240417 | 114500 | 3342810850 | 45600 | 45650 | 45800 | 45600 | 189 |
| 500 | 20240417 | 114400 | 3334174950 | 45700 | 45700 | 45700 | 45650 | 649 |
| 501 | 20240417 | 114300 | 3304526200 | 45650 | 45650 | 45800 | 45650 | 534 |
| 502 | 20240417 | 114200 | 3280113700 | 45650 | 45650 | 45650 | 45600 | 157 |
| 503 | 20240417 | 114100 | 3272946800 | 45600 | 45650 | 45650 | 45600 | 61 |
| 504 | 20240417 | 114000 | 3270163150 | 45600 | 45600 | 45650 | 45600 | 33 |
| 505 | 20240417 | 113900 | 3268656950 | 45650 | 45550 | 45650 | 45550 | 130 |
| 506 | 20240417 | 113800 | 3262728750 | 45600 | 45600 | 45600 | 45600 | 503 |
| 507 | 20240417 | 113700 | 3239791950 | 45550 | 45550 | 45550 | 45550 | 22 |
| 508 | 20240417 | 113600 | 3238789850 | 45600 | 45600 | 45600 | 45600 | 89 |
| 509 | 20240417 | 113500 | 3234731450 | 45600 | 45600 | 45600 | 45550 | 142 |
| 510 | 20240417 | 113400 | 3228260650 | 45550 | 45600 | 45600 | 45550 | 112 |
| 511 | 20240417 | 113300 | 3223154600 | 45500 | 45550 | 45550 | 45500 | 843 |
| 512 | 20240417 | 113200 | 3184756700 | 45550 | 45500 | 45600 | 45450 | 1586 |
| 513 | 20240417 | 113100 | 3112546750 | 45500 | 45450 | 45500 | 45450 | 303 |
| 514 | 20240417 | 113000 | 3098770400 | 45400 | 45400 | 45450 | 45400 | 334 |
| 515 | 20240417 | 112900 | 3083591650 | 45450 | 45450 | 45450 | 45350 | 164 |
| 516 | 20240417 | 112800 | 3076140850 | 45450 | 45450 | 45450 | 45400 | 416 |
| 517 | 20240417 | 112700 | 3057233900 | 45450 | 45400 | 45450 | 45400 | 266 |
| 518 | 20240417 | 112600 | 3045145950 | 45400 | 45450 | 45450 | 45400 | 65 |
| 519 | 20240417 | 112500 | 3042193850 | 45450 | 45450 | 45450 | 45400 | 98 |
| 520 | 20240417 | 112400 | 3037740150 | 45400 | 45450 | 45500 | 45400 | 114 |
| 521 | 20240417 | 112300 | 3032557950 | 45400 | 45400 | 45450 | 45400 | 116 |
| 522 | 20240417 | 112200 | 3027286300 | 45450 | 45450 | 45450 | 45450 | 92 |
| 523 | 20240417 | 112100 | 3023104900 | 45450 | 45450 | 45450 | 45450 | 45 |
| 524 | 20240417 | 112000 | 3021059650 | 45400 | 45450 | 45450 | 45350 | 692 |
| 525 | 20240417 | 111900 | 2989633250 | 45450 | 45450 | 45450 | 45400 | 132 |
| 526 | 20240417 | 111800 | 2983638350 | 45400 | 45400 | 45400 | 45350 | 114 |
| 527 | 20240417 | 111700 | 2978464100 | 45400 | 45350 | 45450 | 45350 | 103 |
| 528 | 20240417 | 111600 | 2973787750 | 45300 | 45450 | 45450 | 45300 | 156 |
| 529 | 20240417 | 111500 | 2966702700 | 45400 | 45350 | 45400 | 45350 | 124 |
| 530 | 20240417 | 111400 | 2961073250 | 45400 | 45450 | 45450 | 45300 | 188 |
| 531 | 20240417 | 111300 | 2952534500 | 45400 | 45250 | 45400 | 45250 | 236 |
| 532 | 20240417 | 111200 | 2941822000 | 45250 | 45300 | 45400 | 45250 | 28 |
| 533 | 20240417 | 111100 | 2940554500 | 45300 | 45250 | 45300 | 45250 | 124 |
| 534 | 20240417 | 111000 | 2934938300 | 45200 | 45400 | 45400 | 45200 | 161 |
| 535 | 20240417 | 110900 | 2927646000 | 45250 | 45250 | 45250 | 45250 | 81 |
| 536 | 20240417 | 110800 | 2923980750 | 45250 | 45400 | 45450 | 45250 | 161 |
| 537 | 20240417 | 110700 | 2916673700 | 45450 | 45450 | 45450 | 45400 | 36 |
| 538 | 20240417 | 110600 | 2915038550 | 45500 | 45450 | 45500 | 45450 | 247 |
| 539 | 20240417 | 110500 | 2903801850 | 45500 | 45500 | 45500 | 45400 | 49 |
| 540 | 20240417 | 110400 | 2901574600 | 45500 | 45350 | 45500 | 45350 | 431 |
| 541 | 20240417 | 110300 | 2881983150 | 45200 | 45400 | 45400 | 44900 | 1650 |
| 542 | 20240417 | 110200 | 2807554650 | 45350 | 45350 | 45450 | 45350 | 149 |
| 543 | 20240417 | 110100 | 2800791100 | 45350 | 45400 | 45400 | 45300 | 97 |
| 544 | 20240417 | 110000 | 2796393300 | 45400 | 45350 | 45450 | 45350 | 120 |
| 545 | 20240417 | 105900 | 2790942200 | 45350 | 45450 | 45450 | 45350 | 122 |
| 546 | 20240417 | 105800 | 2785398000 | 45450 | 45450 | 45450 | 45350 | 131 |
| 547 | 20240417 | 105700 | 2779448400 | 45450 | 45400 | 45450 | 45400 | 216 |
| 548 | 20240417 | 105600 | 2769634900 | 45400 | 45350 | 45400 | 45350 | 225 |
| 549 | 20240417 | 105500 | 2759420050 | 45350 | 45350 | 45400 | 45300 | 125 |
| 550 | 20240417 | 105400 | 2753751250 | 45400 | 45350 | 45400 | 45350 | 220 |
| 551 | 20240417 | 105300 | 2743769750 | 45400 | 45350 | 45400 | 45300 | 198 |
| 552 | 20240417 | 105200 | 2734790000 | 45300 | 45400 | 45400 | 45100 | 399 |
| 553 | 20240417 | 105100 | 2716772650 | 45400 | 45200 | 45400 | 45100 | 1106 |
| 554 | 20240417 | 105000 | 2666769000 | 45200 | 45050 | 45200 | 44950 | 660 |
| 555 | 20240417 | 104900 | 2637004850 | 45000 | 45050 | 45050 | 45000 | 313 |
| 556 | 20240417 | 104800 | 2622908450 | 45000 | 44850 | 45000 | 44850 | 229 |
| 557 | 20240417 | 104700 | 2612624000 | 44850 | 44800 | 44850 | 44800 | 651 |
| 558 | 20240417 | 104600 | 2583447100 | 44800 | 44900 | 44900 | 44800 | 356 |
| 559 | 20240417 | 104500 | 2567479850 | 44900 | 44800 | 44900 | 44800 | 253 |
| 560 | 20240417 | 104400 | 2556132600 | 44800 | 44900 | 44900 | 44800 | 1664 |
| 561 | 20240417 | 104300 | 2481569500 | 44900 | 45100 | 45100 | 44900 | 3477 |
| 562 | 20240417 | 104200 | 2325066100 | 45100 | 45150 | 45200 | 45100 | 302 |
| 563 | 20240417 | 104100 | 2311433700 | 45200 | 45200 | 45200 | 45150 | 42 |
| 564 | 20240417 | 104000 | 2309535450 | 45200 | 45200 | 45200 | 45100 | 933 |
| 565 | 20240417 | 103900 | 2267406250 | 45200 | 45300 | 45300 | 45200 | 746 |
| 566 | 20240417 | 103800 | 2233655300 | 45250 | 45300 | 45300 | 45250 | 114 |
| 567 | 20240417 | 103700 | 2228492550 | 45300 | 45300 | 45300 | 45250 | 348 |
| 568 | 20240417 | 103600 | 2212731700 | 45250 | 45300 | 45300 | 45250 | 213 |
| 569 | 20240417 | 103500 | 2203088650 | 45300 | 45300 | 45350 | 45250 | 329 |
| 570 | 20240417 | 103400 | 2188188100 | 45300 | 45400 | 45400 | 45250 | 1058 |
| 571 | 20240417 | 103300 | 2140239300 | 45400 | 45400 | 45400 | 45350 | 223 |
| 572 | 20240417 | 103200 | 2130124500 | 45400 | 45450 | 45450 | 45400 | 194 |
| 573 | 20240417 | 103100 | 2121315450 | 45450 | 45400 | 45450 | 45400 | 170 |
| 574 | 20240417 | 103000 | 2113597250 | 45350 | 45400 | 45450 | 45350 | 323 |
| 575 | 20240417 | 102900 | 2098939700 | 45400 | 45550 | 45550 | 45400 | 708 |
| 576 | 20240417 | 102800 | 2066759700 | 45550 | 45500 | 45550 | 45450 | 283 |
| 577 | 20240417 | 102700 | 2053885800 | 45500 | 45500 | 45550 | 45500 | 410 |
| 578 | 20240417 | 102600 | 2035228600 | 45500 | 45550 | 45600 | 45500 | 315 |
| 579 | 20240417 | 102500 | 2020891300 | 45550 | 45600 | 45600 | 45500 | 188 |
| 580 | 20240417 | 102400 | 2012333500 | 45550 | 45600 | 45600 | 45550 | 125 |
| 581 | 20240417 | 102300 | 2006633700 | 45600 | 45350 | 45600 | 45350 | 1170 |
| 582 | 20240417 | 102200 | 1953417100 | 45450 | 45350 | 45450 | 45350 | 862 |
| 583 | 20240417 | 102100 | 1914288350 | 45350 | 45350 | 45400 | 45300 | 752 |
| 584 | 20240417 | 102000 | 1880190800 | 45300 | 45300 | 45350 | 45250 | 600 |
| 585 | 20240417 | 101900 | 1853014650 | 45300 | 45350 | 45400 | 45300 | 212 |
| 586 | 20240417 | 101800 | 1843401950 | 45400 | 45400 | 45400 | 45350 | 63 |
| 587 | 20240417 | 101700 | 1840543450 | 45350 | 45400 | 45400 | 45350 | 325 |
| 588 | 20240417 | 101600 | 1825803200 | 45400 | 45300 | 45400 | 45300 | 456 |
| 589 | 20240417 | 101500 | 1805118350 | 45500 | 45300 | 45500 | 45200 | 937 |
| 590 | 20240417 | 101400 | 1762643700 | 45300 | 45300 | 45300 | 45250 | 38 |
| 591 | 20240417 | 101300 | 1760922450 | 45250 | 45350 | 45400 | 45200 | 243 |
| 592 | 20240417 | 101200 | 1749918250 | 45350 | 45300 | 45400 | 45300 | 433 |
| 593 | 20240417 | 101100 | 1730268850 | 45300 | 45200 | 45350 | 45200 | 586 |
| 594 | 20240417 | 101000 | 1703751150 | 45200 | 45400 | 45400 | 45200 | 460 |
| 595 | 20240417 | 100900 | 1682924550 | 45400 | 45500 | 45500 | 45350 | 388 |
| 596 | 20240417 | 100800 | 1665309750 | 45500 | 45450 | 45500 | 45400 | 62 |
| 597 | 20240417 | 100700 | 1662491750 | 45450 | 45550 | 45550 | 45450 | 567 |
| 598 | 20240417 | 100600 | 1636718950 | 45500 | 45650 | 45700 | 45500 | 1393 |
| 599 | 20240417 | 100500 | 1573229050 | 45650 | 45850 | 45850 | 45650 | 293 |
| 600 | 20240417 | 100400 | 1559837600 | 45750 | 45800 | 45900 | 45750 | 100 |
| 601 | 20240417 | 100300 | 1555259450 | 45800 | 45750 | 45850 | 45750 | 89 |
| 602 | 20240417 | 100200 | 1551183850 | 45750 | 45900 | 45900 | 45750 | 681 |
| 603 | 20240417 | 100100 | 1519994900 | 45900 | 45850 | 45900 | 45850 | 83 |
| 604 | 20240417 | 100000 | 1516185900 | 45850 | 45900 | 45900 | 45800 | 481 |
| 605 | 20240417 | 095900 | 1494130800 | 45850 | 45850 | 45900 | 45850 | 167 |
| 606 | 20240417 | 095800 | 1486471000 | 45850 | 45800 | 45850 | 45800 | 209 |
| 607 | 20240417 | 095700 | 1476895550 | 45850 | 45950 | 45950 | 45850 | 365 |
| 608 | 20240417 | 095600 | 1460144750 | 45950 | 46000 | 46000 | 45950 | 507 |
| 609 | 20240417 | 095500 | 1436841250 | 46000 | 46000 | 46050 | 45950 | 356 |
| 610 | 20240417 | 095400 | 1420462050 | 46000 | 46050 | 46100 | 45950 | 355 |
| 611 | 20240417 | 095300 | 1404120900 | 46050 | 46000 | 46050 | 46000 | 253 |
| 612 | 20240417 | 095200 | 1392470600 | 46050 | 46050 | 46100 | 46000 | 465 |
| 613 | 20240417 | 095100 | 1371054550 | 46050 | 45900 | 46050 | 45900 | 1504 |
| 614 | 20240417 | 095000 | 1301883250 | 45900 | 45900 | 45900 | 45850 | 107 |
| 615 | 20240417 | 094900 | 1296973150 | 45850 | 45950 | 45950 | 45850 | 35 |
| 616 | 20240417 | 094800 | 1295365100 | 45950 | 45850 | 45950 | 45850 | 522 |
| 617 | 20240417 | 094700 | 1271404450 | 45850 | 45800 | 45850 | 45800 | 247 |
| 618 | 20240417 | 094600 | 1260089100 | 45800 | 45800 | 45800 | 45750 | 444 |
| 619 | 20240417 | 094500 | 1239754100 | 45800 | 45950 | 45950 | 45800 | 281 |
| 620 | 20240417 | 094400 | 1226877350 | 45950 | 45900 | 45950 | 45800 | 361 |
| 621 | 20240417 | 094300 | 1210324850 | 45850 | 45950 | 46000 | 45850 | 335 |
| 622 | 20240417 | 094200 | 1194932850 | 45950 | 45750 | 45950 | 45750 | 1148 |
| 623 | 20240417 | 094100 | 1142318750 | 45800 | 45800 | 45800 | 45750 | 127 |
| 624 | 20240417 | 094000 | 1136505000 | 45800 | 45750 | 45800 | 45750 | 42 |
| 625 | 20240417 | 093900 | 1134581500 | 45800 | 45800 | 45800 | 45750 | 129 |
| 626 | 20240417 | 093800 | 1128678500 | 45800 | 45750 | 45800 | 45750 | 367 |
| 627 | 20240417 | 093700 | 1111887600 | 45800 | 45800 | 45850 | 45750 | 798 |
| 628 | 20240417 | 093600 | 1075361000 | 45750 | 45600 | 45750 | 45550 | 687 |
| 629 | 20240417 | 093500 | 1043976800 | 45600 | 45550 | 45650 | 45550 | 273 |
| 630 | 20240417 | 093400 | 1031528700 | 45600 | 45650 | 45650 | 45550 | 337 |
| 631 | 20240417 | 093300 | 1016162200 | 45600 | 45750 | 45800 | 45600 | 770 |
| 632 | 20240417 | 093200 | 980994350 | 45800 | 45850 | 45850 | 45750 | 334 |
| 633 | 20240417 | 093100 | 965710800 | 45850 | 45850 | 45850 | 45750 | 117 |
| 634 | 20240417 | 093000 | 960352100 | 45850 | 45800 | 45850 | 45750 | 135 |
| 635 | 20240417 | 092900 | 954169150 | 45750 | 45800 | 45800 | 45700 | 130 |
| 636 | 20240417 | 092800 | 948221000 | 45800 | 45850 | 45900 | 45800 | 981 |
| 637 | 20240417 | 092700 | 903229500 | 45800 | 45750 | 45800 | 45650 | 1031 |
| 638 | 20240417 | 092600 | 856089900 | 45700 | 45800 | 45800 | 45700 | 115 |
| 639 | 20240417 | 092500 | 850828400 | 45750 | 45650 | 45750 | 45650 | 699 |
| 640 | 20240417 | 092400 | 818910300 | 45650 | 45650 | 45800 | 45650 | 101 |
| 641 | 20240417 | 092300 | 814292000 | 45700 | 45700 | 45850 | 45700 | 745 |
| 642 | 20240417 | 092200 | 780198000 | 45700 | 45750 | 45750 | 45700 | 551 |
| 643 | 20240417 | 092100 | 754994800 | 45700 | 45600 | 45750 | 45600 | 956 |
| 644 | 20240417 | 092000 | 711325400 | 45600 | 45650 | 45650 | 45600 | 344 |
| 645 | 20240417 | 091900 | 695621850 | 45650 | 45600 | 45650 | 45600 | 83 |
| 646 | 20240417 | 091800 | 691833900 | 45600 | 45750 | 45750 | 45600 | 252 |
| 647 | 20240417 | 091700 | 680314800 | 45750 | 45650 | 45750 | 45500 | 493 |
| 648 | 20240417 | 091600 | 657779050 | 45600 | 45500 | 45600 | 45450 | 1291 |
| 649 | 20240417 | 091500 | 598977550 | 45500 | 45600 | 45650 | 45500 | 187 |
| 650 | 20240417 | 091400 | 590459400 | 45600 | 45700 | 45700 | 45600 | 237 |
| 651 | 20240417 | 091300 | 579650150 | 45750 | 45750 | 45750 | 45600 | 1738 |
| 652 | 20240417 | 091200 | 500211850 | 45750 | 45700 | 45750 | 45700 | 390 |
| 653 | 20240417 | 091100 | 482381450 | 45700 | 45600 | 45800 | 45600 | 668 |
| 654 | 20240417 | 091000 | 451850750 | 45650 | 45650 | 45700 | 45600 | 348 |
| 655 | 20240417 | 090900 | 435956800 | 45600 | 45650 | 45700 | 45600 | 654 |
| 656 | 20240417 | 090800 | 406081350 | 45600 | 45500 | 45600 | 45450 | 692 |
| 657 | 20240417 | 090700 | 374565600 | 45450 | 45300 | 45450 | 45300 | 274 |
| 658 | 20240417 | 090600 | 362119700 | 45350 | 45300 | 45350 | 45200 | 574 |
| 659 | 20240417 | 090500 | 336131500 | 45250 | 45500 | 45500 | 45250 | 2094 |
| 660 | 20240417 | 090400 | 241169400 | 45450 | 45600 | 45650 | 45450 | 2014 |
| 661 | 20240417 | 090300 | 149463300 | 45600 | 45500 | 45650 | 45450 | 1146 |
| 662 | 20240417 | 090200 | 97252250 | 45500 | 45400 | 45500 | 45350 | 762 |
| 663 | 20240417 | 090100 | 62637350 | 45400 | 45500 | 45500 | 45350 | 322 |
| 664 | 20240417 | 090000 | 48012150 | 45400 | 45350 | 45500 | 45350 | 919 |