35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240417 | 194100 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 12855 |
| 3 | 20240417 | 194000 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 4 | 20240417 | 193900 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 5 | 20240417 | 193800 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 6 | 20240417 | 193700 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 7 | 20240417 | 193600 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 8 | 20240417 | 193500 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 9 | 20240417 | 193400 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 10 | 20240417 | 193300 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 11 | 20240417 | 193200 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 12 | 20240417 | 193100 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 13 | 20240417 | 193000 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 14 | 20240417 | 192900 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 15 | 20240417 | 192800 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 16 | 20240417 | 192700 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 17 | 20240417 | 192600 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 18 | 20240417 | 192500 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 19 | 20240417 | 192400 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 20 | 20240417 | 192300 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 21 | 20240417 | 192200 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 22 | 20240417 | 192100 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 23 | 20240417 | 192000 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 24 | 20240417 | 191900 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 25 | 20240417 | 191800 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 26 | 20240417 | 191700 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 27 | 20240417 | 191600 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 28 | 20240417 | 191500 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 29 | 20240417 | 191400 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 30 | 20240417 | 191300 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 31 | 20240417 | 191200 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 32 | 20240417 | 191100 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 12855 |
| 33 | 20240417 | 191000 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 34 | 20240417 | 190900 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 35 | 20240417 | 190800 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 36 | 20240417 | 190700 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 37 | 20240417 | 190600 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 38 | 20240417 | 190500 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 39 | 20240417 | 190400 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 40 | 20240417 | 190300 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 41 | 20240417 | 190200 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 42 | 20240417 | 190100 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 43 | 20240417 | 190000 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 44 | 20240417 | 185900 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 45 | 20240417 | 185800 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 46 | 20240417 | 185700 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 47 | 20240417 | 185600 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 48 | 20240417 | 185500 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 49 | 20240417 | 185400 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 50 | 20240417 | 185300 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 51 | 20240417 | 185200 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 52 | 20240417 | 185100 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 53 | 20240417 | 185000 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 54 | 20240417 | 184900 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 55 | 20240417 | 184800 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 56 | 20240417 | 184700 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 57 | 20240417 | 184600 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 58 | 20240417 | 184500 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 59 | 20240417 | 184400 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 60 | 20240417 | 184300 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 61 | 20240417 | 184200 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 62 | 20240417 | 184100 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 12855 |
| 63 | 20240417 | 184000 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 64 | 20240417 | 183900 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 65 | 20240417 | 183800 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 66 | 20240417 | 183700 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 67 | 20240417 | 183600 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 68 | 20240417 | 183500 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 69 | 20240417 | 183400 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 70 | 20240417 | 183300 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 71 | 20240417 | 183200 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 72 | 20240417 | 183100 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 73 | 20240417 | 183000 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 74 | 20240417 | 182900 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 75 | 20240417 | 182800 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 76 | 20240417 | 182700 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 77 | 20240417 | 182600 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 78 | 20240417 | 182500 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 79 | 20240417 | 182400 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 80 | 20240417 | 182300 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 81 | 20240417 | 182200 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 82 | 20240417 | 182100 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 83 | 20240417 | 182000 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 84 | 20240417 | 181900 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 85 | 20240417 | 181800 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 86 | 20240417 | 181700 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 87 | 20240417 | 181600 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 88 | 20240417 | 181500 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 89 | 20240417 | 181400 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 90 | 20240417 | 181300 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 91 | 20240417 | 181200 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 92 | 20240417 | 181100 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 12855 |
| 93 | 20240417 | 181000 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 94 | 20240417 | 180900 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 95 | 20240417 | 180800 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 96 | 20240417 | 180700 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 97 | 20240417 | 180600 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 98 | 20240417 | 180500 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 99 | 20240417 | 180400 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 100 | 20240417 | 180300 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 101 | 20240417 | 180200 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 102 | 20240417 | 180100 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 103 | 20240417 | 180000 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 104 | 20240417 | 175900 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 105 | 20240417 | 175800 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 106 | 20240417 | 175700 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 107 | 20240417 | 175600 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 108 | 20240417 | 175500 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 109 | 20240417 | 175400 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 110 | 20240417 | 175300 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 111 | 20240417 | 175200 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 112 | 20240417 | 175100 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 113 | 20240417 | 175000 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 114 | 20240417 | 174900 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 115 | 20240417 | 174800 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 116 | 20240417 | 174700 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 117 | 20240417 | 174600 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 118 | 20240417 | 174500 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 119 | 20240417 | 174400 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 120 | 20240417 | 174300 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 121 | 20240417 | 174200 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 122 | 20240417 | 174100 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 12855 |
| 123 | 20240417 | 174000 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 124 | 20240417 | 173900 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 125 | 20240417 | 173800 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 126 | 20240417 | 173700 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 127 | 20240417 | 173600 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 128 | 20240417 | 173500 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 129 | 20240417 | 173400 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 130 | 20240417 | 173300 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 131 | 20240417 | 173200 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 132 | 20240417 | 173100 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 133 | 20240417 | 173000 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 134 | 20240417 | 172900 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 135 | 20240417 | 172800 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 136 | 20240417 | 172700 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 137 | 20240417 | 172600 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 138 | 20240417 | 172500 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 139 | 20240417 | 172400 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 140 | 20240417 | 172300 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 141 | 20240417 | 172200 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 142 | 20240417 | 172100 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 143 | 20240417 | 172000 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 144 | 20240417 | 171900 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 145 | 20240417 | 171800 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 146 | 20240417 | 171700 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 147 | 20240417 | 171600 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 148 | 20240417 | 171500 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 149 | 20240417 | 171400 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 150 | 20240417 | 171300 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 151 | 20240417 | 171200 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 152 | 20240417 | 171100 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 12855 |
| 153 | 20240417 | 171000 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 154 | 20240417 | 170900 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 155 | 20240417 | 170800 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 156 | 20240417 | 170700 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 157 | 20240417 | 170600 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 158 | 20240417 | 170500 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 159 | 20240417 | 170400 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 160 | 20240417 | 170300 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 161 | 20240417 | 170200 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 162 | 20240417 | 170100 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 163 | 20240417 | 170000 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 164 | 20240417 | 165900 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 165 | 20240417 | 165800 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 166 | 20240417 | 165700 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 167 | 20240417 | 165600 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 168 | 20240417 | 165500 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 169 | 20240417 | 165400 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 170 | 20240417 | 165300 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 171 | 20240417 | 165200 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 172 | 20240417 | 165100 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 173 | 20240417 | 165000 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 174 | 20240417 | 164900 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 175 | 20240417 | 164800 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 176 | 20240417 | 164700 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 177 | 20240417 | 164600 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 178 | 20240417 | 164500 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 179 | 20240417 | 164400 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 180 | 20240417 | 164300 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 181 | 20240417 | 164200 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 182 | 20240417 | 164100 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 12855 |
| 183 | 20240417 | 164000 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 184 | 20240417 | 163900 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 185 | 20240417 | 163800 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 186 | 20240417 | 163700 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 187 | 20240417 | 163600 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 188 | 20240417 | 163500 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 189 | 20240417 | 163400 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 190 | 20240417 | 163300 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 191 | 20240417 | 163200 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 192 | 20240417 | 163100 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 193 | 20240417 | 163000 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 194 | 20240417 | 162900 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 195 | 20240417 | 162800 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 196 | 20240417 | 162700 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 197 | 20240417 | 162600 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 198 | 20240417 | 162500 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 199 | 20240417 | 162400 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 200 | 20240417 | 162300 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 201 | 20240417 | 162200 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 202 | 20240417 | 162100 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 203 | 20240417 | 162000 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 204 | 20240417 | 161900 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 205 | 20240417 | 161800 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 206 | 20240417 | 161700 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 207 | 20240417 | 161600 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 208 | 20240417 | 161500 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 209 | 20240417 | 161400 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 210 | 20240417 | 161300 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 211 | 20240417 | 161200 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 212 | 20240417 | 161100 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 12855 |
| 213 | 20240417 | 161000 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 214 | 20240417 | 160900 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 215 | 20240417 | 160800 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 216 | 20240417 | 160700 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 217 | 20240417 | 160600 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 218 | 20240417 | 160500 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 219 | 20240417 | 160400 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 220 | 20240417 | 160300 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 221 | 20240417 | 160200 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 222 | 20240417 | 160100 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 223 | 20240417 | 160000 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 224 | 20240417 | 155900 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 225 | 20240417 | 155800 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 226 | 20240417 | 155700 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 227 | 20240417 | 155600 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 228 | 20240417 | 155500 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 229 | 20240417 | 155400 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 230 | 20240417 | 155300 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 231 | 20240417 | 155200 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 232 | 20240417 | 155100 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 233 | 20240417 | 155000 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 234 | 20240417 | 154900 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 235 | 20240417 | 154800 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 236 | 20240417 | 154700 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 237 | 20240417 | 154600 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 238 | 20240417 | 154500 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 239 | 20240417 | 154400 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 240 | 20240417 | 154300 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 241 | 20240417 | 154200 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 242 | 20240417 | 154100 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 12855 |
| 243 | 20240417 | 154000 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 244 | 20240417 | 153900 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 245 | 20240417 | 153800 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 246 | 20240417 | 153700 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 247 | 20240417 | 153600 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 248 | 20240417 | 153500 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 249 | 20240417 | 153400 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 250 | 20240417 | 153300 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 251 | 20240417 | 153200 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 252 | 20240417 | 153100 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 253 | 20240417 | 153000 | 53171944250 | 47300 | 47300 | 47300 | 47300 | 12855 |
| 254 | 20240417 | 152900 | 52563902750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 255 | 20240417 | 152800 | 52563902750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 256 | 20240417 | 152700 | 52563902750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 257 | 20240417 | 152600 | 52563902750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 258 | 20240417 | 152500 | 52563902750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 259 | 20240417 | 152400 | 52563902750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 260 | 20240417 | 152300 | 52563902750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 261 | 20240417 | 152200 | 52563902750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 262 | 20240417 | 152100 | 52563902750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 263 | 20240417 | 152000 | 52563902750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 264 | 20240417 | 151900 | 52563902750 | 47550 | 47400 | 47550 | 47400 | 2662 |
| 265 | 20240417 | 151800 | 52437537500 | 47450 | 47400 | 47500 | 47400 | 2520 |
| 266 | 20240417 | 151700 | 52317963200 | 47450 | 47500 | 47550 | 47400 | 2318 |
| 267 | 20240417 | 151600 | 52207918100 | 47550 | 47450 | 47550 | 47450 | 1172 |
| 268 | 20240417 | 151500 | 52152263000 | 47500 | 47550 | 47600 | 47450 | 2074 |
| 269 | 20240417 | 151400 | 52053684400 | 47550 | 47350 | 47550 | 47350 | 1837 |
| 270 | 20240417 | 151300 | 51966469400 | 47350 | 47350 | 47400 | 47300 | 7188 |
| 271 | 20240417 | 151200 | 51626099300 | 47400 | 47550 | 47600 | 47250 | 5908 |
| 272 | 20240417 | 151100 | 51346046800 | 47550 | 47750 | 47750 | 47500 | 1868 |
| 273 | 20240417 | 151000 | 51257075300 | 47750 | 47750 | 47850 | 47600 | 4883 |
| 274 | 20240417 | 150900 | 51023864950 | 47650 | 47900 | 47900 | 47500 | 7835 |
| 275 | 20240417 | 150800 | 50649548300 | 47900 | 47450 | 47900 | 47450 | 7195 |
| 276 | 20240417 | 150700 | 50306205200 | 47450 | 47400 | 47550 | 47350 | 2634 |
| 277 | 20240417 | 150600 | 50181236550 | 47400 | 47250 | 47500 | 47200 | 4866 |
| 278 | 20240417 | 150500 | 49950643850 | 47300 | 47350 | 47400 | 47250 | 2462 |
| 279 | 20240417 | 150400 | 49834217600 | 47300 | 47250 | 47400 | 47250 | 1436 |
| 280 | 20240417 | 150300 | 49766264500 | 47300 | 47300 | 47450 | 47200 | 3235 |
| 281 | 20240417 | 150200 | 49613331150 | 47300 | 47550 | 47600 | 47300 | 2957 |
| 282 | 20240417 | 150100 | 49473288900 | 47550 | 47600 | 47650 | 47250 | 7991 |
| 283 | 20240417 | 150000 | 49094461650 | 47600 | 47650 | 47650 | 47550 | 1454 |
| 284 | 20240417 | 145900 | 49025259750 | 47650 | 47500 | 47800 | 47400 | 1766 |
| 285 | 20240417 | 145800 | 48941151900 | 47500 | 47450 | 47600 | 47350 | 2593 |
| 286 | 20240417 | 145700 | 48818141800 | 47500 | 47550 | 47550 | 47400 | 2128 |
| 287 | 20240417 | 145600 | 48717120700 | 47550 | 47650 | 47700 | 47500 | 1134 |
| 288 | 20240417 | 145500 | 48663186550 | 47650 | 47550 | 47850 | 47550 | 1481 |
| 289 | 20240417 | 145400 | 48592590050 | 47550 | 47750 | 47750 | 47550 | 1693 |
| 290 | 20240417 | 145300 | 48511944150 | 47800 | 47750 | 47800 | 47650 | 2139 |
| 291 | 20240417 | 145200 | 48409888600 | 47750 | 47850 | 47850 | 47700 | 1380 |
| 292 | 20240417 | 145100 | 48343903850 | 47850 | 47750 | 47850 | 47700 | 1031 |
| 293 | 20240417 | 145000 | 48294642350 | 47750 | 47700 | 47750 | 47600 | 1626 |
| 294 | 20240417 | 144900 | 48217109600 | 47750 | 47850 | 47850 | 47650 | 1242 |
| 295 | 20240417 | 144800 | 48157786600 | 47850 | 47850 | 47900 | 47600 | 1228 |
| 296 | 20240417 | 144700 | 48099157900 | 47900 | 47900 | 47900 | 47750 | 791 |
| 297 | 20240417 | 144600 | 48061312350 | 47900 | 47600 | 47900 | 47550 | 5344 |
| 298 | 20240417 | 144500 | 47806073050 | 47550 | 47550 | 47650 | 47500 | 1039 |
| 299 | 20240417 | 144400 | 47756653150 | 47550 | 47700 | 47800 | 47500 | 1459 |
| 300 | 20240417 | 144300 | 47687203000 | 47700 | 47800 | 47800 | 47650 | 1114 |
| 301 | 20240417 | 144200 | 47634028200 | 47800 | 47700 | 47800 | 47600 | 2728 |
| 302 | 20240417 | 144100 | 47503976850 | 47650 | 47800 | 47850 | 47600 | 1401 |
| 303 | 20240417 | 144000 | 47437059950 | 47800 | 47650 | 47800 | 47500 | 1222 |
| 304 | 20240417 | 143900 | 47378782800 | 47700 | 47750 | 47750 | 47450 | 1390 |
| 305 | 20240417 | 143800 | 47312651200 | 47750 | 47750 | 47800 | 47600 | 2781 |
| 306 | 20240417 | 143700 | 47180017500 | 47700 | 47800 | 47900 | 47600 | 2837 |
| 307 | 20240417 | 143600 | 47044622900 | 47800 | 47450 | 47850 | 47400 | 2365 |
| 308 | 20240417 | 143500 | 46932164550 | 47450 | 47800 | 47800 | 47450 | 4934 |
| 309 | 20240417 | 143400 | 46697433950 | 47750 | 47950 | 47950 | 47750 | 3453 |
| 310 | 20240417 | 143300 | 46532146200 | 47950 | 48000 | 48000 | 47850 | 2310 |
| 311 | 20240417 | 143200 | 46421369750 | 48000 | 48000 | 48000 | 47850 | 1851 |
| 312 | 20240417 | 143100 | 46332620800 | 48000 | 48200 | 48200 | 47950 | 3069 |
| 313 | 20240417 | 143000 | 46185096250 | 48150 | 48200 | 48250 | 48050 | 2096 |
| 314 | 20240417 | 142900 | 46084237950 | 48150 | 48250 | 48250 | 48100 | 1295 |
| 315 | 20240417 | 142800 | 46021843850 | 48250 | 48300 | 48400 | 48200 | 5040 |
| 316 | 20240417 | 142700 | 45778248100 | 48300 | 48200 | 48350 | 48200 | 5566 |
| 317 | 20240417 | 142600 | 45509540250 | 48200 | 48100 | 48200 | 48050 | 4896 |
| 318 | 20240417 | 142500 | 45273893750 | 48100 | 47950 | 48100 | 47950 | 3141 |
| 319 | 20240417 | 142400 | 45123047600 | 47900 | 47900 | 47950 | 47800 | 1135 |
| 320 | 20240417 | 142300 | 45068704900 | 47950 | 47800 | 48000 | 47800 | 928 |
| 321 | 20240417 | 142200 | 45024272350 | 47850 | 47750 | 47850 | 47650 | 1790 |
| 322 | 20240417 | 142100 | 44938756250 | 47750 | 47800 | 47800 | 47700 | 2172 |
| 323 | 20240417 | 142000 | 44835018900 | 47850 | 47800 | 47900 | 47800 | 1238 |
| 324 | 20240417 | 141900 | 44775804550 | 47800 | 47900 | 48000 | 47800 | 2174 |
| 325 | 20240417 | 141800 | 44671673200 | 47900 | 48050 | 48100 | 47900 | 4175 |
| 326 | 20240417 | 141700 | 44471163600 | 48100 | 48150 | 48150 | 48050 | 634 |
| 327 | 20240417 | 141600 | 44440676250 | 48150 | 48100 | 48150 | 47900 | 4480 |
| 328 | 20240417 | 141500 | 44225244850 | 48100 | 48100 | 48100 | 48000 | 2524 |
| 329 | 20240417 | 141400 | 44104016650 | 48100 | 48100 | 48100 | 47950 | 2128 |
| 330 | 20240417 | 141300 | 44001781650 | 48100 | 48000 | 48100 | 47950 | 2875 |
| 331 | 20240417 | 141200 | 43863793050 | 47950 | 47700 | 48000 | 47650 | 4881 |
| 332 | 20240417 | 141100 | 43630486950 | 47650 | 47850 | 47900 | 47650 | 6539 |
| 333 | 20240417 | 141000 | 43318233600 | 47850 | 47950 | 48000 | 47800 | 2311 |
| 334 | 20240417 | 140900 | 43207517100 | 47900 | 47900 | 48000 | 47850 | 999 |
| 335 | 20240417 | 140800 | 43159658350 | 47900 | 48000 | 48050 | 47900 | 3785 |
| 336 | 20240417 | 140700 | 42978099100 | 48000 | 47900 | 48000 | 47850 | 2716 |
| 337 | 20240417 | 140600 | 42847863650 | 47900 | 47800 | 47900 | 47700 | 6614 |
| 338 | 20240417 | 140500 | 42531766750 | 47850 | 47950 | 48000 | 47800 | 3257 |
| 339 | 20240417 | 140400 | 42375820750 | 47950 | 47950 | 48100 | 47950 | 2682 |
| 340 | 20240417 | 140300 | 42247137400 | 48000 | 48100 | 48150 | 47950 | 4463 |
| 341 | 20240417 | 140200 | 42032952300 | 48000 | 48150 | 48150 | 48000 | 2362 |
| 342 | 20240417 | 140100 | 41919338950 | 48150 | 48050 | 48200 | 48050 | 3025 |
| 343 | 20240417 | 140000 | 41773733500 | 48050 | 48250 | 48250 | 48050 | 4031 |
| 344 | 20240417 | 135900 | 41579650450 | 48250 | 48200 | 48250 | 48200 | 2499 |
| 345 | 20240417 | 135800 | 41459136700 | 48250 | 48200 | 48300 | 48200 | 3272 |
| 346 | 20240417 | 135700 | 41301403750 | 48200 | 48300 | 48350 | 48150 | 2661 |
| 347 | 20240417 | 135600 | 41172915000 | 48300 | 48400 | 48400 | 48300 | 2910 |
| 348 | 20240417 | 135500 | 41032231300 | 48350 | 48300 | 48400 | 48300 | 6472 |
| 349 | 20240417 | 135400 | 40719300700 | 48300 | 48000 | 48400 | 48000 | 7982 |
| 350 | 20240417 | 135300 | 40333900650 | 48000 | 48250 | 48300 | 47950 | 10388 |
| 351 | 20240417 | 135200 | 39834431500 | 48200 | 48300 | 48450 | 48150 | 21233 |
| 352 | 20240417 | 135100 | 38807982550 | 48300 | 48100 | 48450 | 48100 | 15822 |
| 353 | 20240417 | 135000 | 38044032150 | 48150 | 48250 | 48250 | 48050 | 4099 |
| 354 | 20240417 | 134900 | 37846691800 | 48250 | 47900 | 48250 | 47900 | 16015 |
| 355 | 20240417 | 134800 | 37077500650 | 47900 | 47750 | 47900 | 47700 | 7905 |
| 356 | 20240417 | 134700 | 36699440400 | 47800 | 47750 | 47800 | 47700 | 1740 |
| 357 | 20240417 | 134600 | 36616390200 | 47700 | 47700 | 47850 | 47650 | 8357 |
| 358 | 20240417 | 134500 | 36217307950 | 47700 | 47650 | 47700 | 47650 | 2783 |
| 359 | 20240417 | 134400 | 36084579350 | 47700 | 47600 | 47700 | 47600 | 2147 |
| 360 | 20240417 | 134300 | 35982244000 | 47500 | 47450 | 47650 | 47450 | 6327 |
| 361 | 20240417 | 134200 | 35681107300 | 47400 | 47500 | 47500 | 47300 | 2278 |
| 362 | 20240417 | 134100 | 35573259350 | 47450 | 47550 | 47550 | 47400 | 2690 |
| 363 | 20240417 | 134000 | 35445576950 | 47550 | 47400 | 47550 | 47350 | 5549 |
| 364 | 20240417 | 133900 | 35182109850 | 47400 | 47250 | 47450 | 47200 | 1930 |
| 365 | 20240417 | 133800 | 35090725550 | 47250 | 47300 | 47400 | 47250 | 2667 |
| 366 | 20240417 | 133700 | 34964496900 | 47300 | 47200 | 47350 | 47150 | 1575 |
| 367 | 20240417 | 133600 | 34890085950 | 47200 | 47400 | 47450 | 47100 | 1270 |
| 368 | 20240417 | 133500 | 34830092700 | 47450 | 47550 | 47550 | 47100 | 12346 |
| 369 | 20240417 | 133400 | 34244799500 | 47550 | 47550 | 47600 | 47450 | 3666 |
| 370 | 20240417 | 133300 | 34070562250 | 47500 | 47450 | 47550 | 47450 | 2194 |
| 371 | 20240417 | 133200 | 33966310550 | 47450 | 47500 | 47500 | 47350 | 2364 |
| 372 | 20240417 | 133100 | 33854185950 | 47500 | 47450 | 47550 | 47300 | 7653 |
| 373 | 20240417 | 133000 | 33490858000 | 47450 | 47350 | 47450 | 47250 | 3893 |
| 374 | 20240417 | 132900 | 33306509450 | 47350 | 47250 | 47350 | 47150 | 4494 |
| 375 | 20240417 | 132800 | 33094039950 | 47200 | 47250 | 47350 | 47100 | 2487 |
| 376 | 20240417 | 132700 | 32976567400 | 47200 | 47050 | 47200 | 47000 | 2269 |
| 377 | 20240417 | 132600 | 32869604500 | 47000 | 47000 | 47100 | 46950 | 2505 |
| 378 | 20240417 | 132500 | 32751877150 | 47000 | 47100 | 47150 | 47000 | 6910 |
| 379 | 20240417 | 132400 | 32426729400 | 47150 | 47550 | 47550 | 47100 | 11301 |
| 380 | 20240417 | 132300 | 31891505300 | 47550 | 47400 | 47550 | 47400 | 5052 |
| 381 | 20240417 | 132200 | 31651623200 | 47450 | 47400 | 47450 | 47400 | 2924 |
| 382 | 20240417 | 132100 | 31512971250 | 47450 | 47400 | 47450 | 47400 | 1941 |
| 383 | 20240417 | 132000 | 31420878050 | 47450 | 47350 | 47450 | 47350 | 1901 |
| 384 | 20240417 | 131900 | 31330721950 | 47400 | 47300 | 47450 | 47250 | 5180 |
| 385 | 20240417 | 131800 | 31085434400 | 47350 | 47350 | 47500 | 47300 | 11347 |
| 386 | 20240417 | 131700 | 30547558850 | 47350 | 47200 | 47400 | 47150 | 9626 |
| 387 | 20240417 | 131600 | 30092226700 | 47200 | 47100 | 47200 | 47100 | 3700 |
| 388 | 20240417 | 131500 | 29917638150 | 47100 | 47100 | 47250 | 46900 | 7779 |
| 389 | 20240417 | 131400 | 29551203250 | 47150 | 47150 | 47250 | 47100 | 9975 |
| 390 | 20240417 | 131300 | 29080652550 | 47150 | 46950 | 47150 | 46900 | 15276 |
| 391 | 20240417 | 131200 | 28362244950 | 46950 | 46800 | 46950 | 46800 | 4634 |
| 392 | 20240417 | 131100 | 28144960600 | 46800 | 46800 | 46850 | 46750 | 2779 |
| 393 | 20240417 | 131000 | 28014917200 | 46800 | 46750 | 46800 | 46700 | 3295 |
| 394 | 20240417 | 130900 | 27860876550 | 46750 | 46550 | 46750 | 46550 | 5975 |
| 395 | 20240417 | 130800 | 27582003700 | 46600 | 46600 | 46600 | 46550 | 2708 |
| 396 | 20240417 | 130700 | 27455857500 | 46600 | 46550 | 46600 | 46550 | 717 |
| 397 | 20240417 | 130600 | 27422448450 | 46600 | 46550 | 46600 | 46500 | 624 |
| 398 | 20240417 | 130500 | 27393401450 | 46550 | 46550 | 46600 | 46550 | 509 |
| 399 | 20240417 | 130400 | 27369690600 | 46550 | 46600 | 46600 | 46450 | 1027 |
| 400 | 20240417 | 130300 | 27321912600 | 46600 | 46650 | 46650 | 46550 | 1382 |
| 401 | 20240417 | 130200 | 27257480350 | 46650 | 46450 | 46650 | 46300 | 4237 |
| 402 | 20240417 | 130100 | 27060425800 | 46500 | 46600 | 46600 | 46500 | 918 |
| 403 | 20240417 | 130000 | 27017706700 | 46600 | 46450 | 46600 | 46450 | 1552 |
| 404 | 20240417 | 125900 | 26945502700 | 46500 | 46600 | 46600 | 46400 | 572 |
| 405 | 20240417 | 125800 | 26918914300 | 46600 | 46600 | 46650 | 46500 | 2318 |
| 406 | 20240417 | 125700 | 26810959850 | 46600 | 46450 | 46600 | 46450 | 1220 |
| 407 | 20240417 | 125600 | 26754134800 | 46500 | 46500 | 46550 | 46450 | 1869 |
| 408 | 20240417 | 125500 | 26667174500 | 46500 | 46450 | 46550 | 46450 | 576 |
| 409 | 20240417 | 125400 | 26640392000 | 46450 | 46550 | 46550 | 46450 | 1754 |
| 410 | 20240417 | 125300 | 26558829550 | 46550 | 46400 | 46550 | 46400 | 745 |
| 411 | 20240417 | 125200 | 26524191950 | 46400 | 46250 | 46400 | 46200 | 3471 |
| 412 | 20240417 | 125100 | 26363525100 | 46250 | 46350 | 46350 | 46250 | 1259 |
| 413 | 20240417 | 125000 | 26305223050 | 46350 | 46400 | 46400 | 46350 | 1465 |
| 414 | 20240417 | 124900 | 26237302000 | 46450 | 46600 | 46600 | 46350 | 7322 |
| 415 | 20240417 | 124800 | 25897030900 | 46600 | 46550 | 46600 | 46500 | 2647 |
| 416 | 20240417 | 124700 | 25773752100 | 46550 | 46500 | 46550 | 46450 | 9078 |
| 417 | 20240417 | 124600 | 25351589200 | 46500 | 46400 | 46500 | 46350 | 4080 |
| 418 | 20240417 | 124500 | 25162128050 | 46400 | 46350 | 46400 | 46350 | 2828 |
| 419 | 20240417 | 124400 | 25030940150 | 46350 | 46250 | 46400 | 46250 | 4427 |
| 420 | 20240417 | 124300 | 24825842100 | 46300 | 46250 | 46300 | 46200 | 433 |
| 421 | 20240417 | 124200 | 24805802400 | 46250 | 46250 | 46250 | 46200 | 813 |
| 422 | 20240417 | 124100 | 24768217750 | 46250 | 46250 | 46250 | 46250 | 1366 |
| 423 | 20240417 | 124000 | 24705040250 | 46250 | 46200 | 46250 | 46200 | 497 |
| 424 | 20240417 | 123900 | 24682074800 | 46200 | 46200 | 46200 | 46200 | 587 |
| 425 | 20240417 | 123800 | 24654955400 | 46200 | 46200 | 46200 | 46150 | 474 |
| 426 | 20240417 | 123700 | 24633069000 | 46200 | 46150 | 46200 | 46150 | 448 |
| 427 | 20240417 | 123600 | 24612376050 | 46200 | 46100 | 46200 | 46100 | 977 |
| 428 | 20240417 | 123500 | 24567294900 | 46100 | 46100 | 46100 | 46050 | 1720 |
| 429 | 20240417 | 123400 | 24488048250 | 46100 | 46200 | 46200 | 46100 | 1141 |
| 430 | 20240417 | 123300 | 24435410800 | 46200 | 46200 | 46200 | 46100 | 463 |
| 431 | 20240417 | 123200 | 24414024200 | 46200 | 46200 | 46250 | 46050 | 1122 |
| 432 | 20240417 | 123100 | 24362215500 | 46250 | 46150 | 46250 | 46150 | 1408 |
| 433 | 20240417 | 123000 | 24297166750 | 46150 | 46150 | 46200 | 46100 | 1358 |
| 434 | 20240417 | 122900 | 24234490500 | 46150 | 46100 | 46150 | 46100 | 715 |
| 435 | 20240417 | 122800 | 24201516300 | 46150 | 46100 | 46150 | 46050 | 716 |
| 436 | 20240417 | 122700 | 24168500850 | 46100 | 46100 | 46150 | 46100 | 545 |
| 437 | 20240417 | 122600 | 24143366400 | 46100 | 46150 | 46200 | 46100 | 2985 |
| 438 | 20240417 | 122500 | 24005679000 | 46150 | 46200 | 46250 | 46150 | 413 |
| 439 | 20240417 | 122400 | 23986606950 | 46200 | 46300 | 46300 | 46200 | 2447 |
| 440 | 20240417 | 122300 | 23873521650 | 46250 | 46300 | 46300 | 46250 | 696 |
| 441 | 20240417 | 122200 | 23841321750 | 46300 | 46200 | 46300 | 46150 | 695 |
| 442 | 20240417 | 122100 | 23809202650 | 46200 | 46150 | 46250 | 46100 | 2314 |
| 443 | 20240417 | 122000 | 23702339400 | 46200 | 46300 | 46300 | 46150 | 8144 |
| 444 | 20240417 | 121900 | 23325698650 | 46300 | 46250 | 46350 | 46250 | 4242 |
| 445 | 20240417 | 121800 | 23129350550 | 46250 | 46150 | 46250 | 46150 | 8981 |
| 446 | 20240417 | 121700 | 22714536900 | 46100 | 46050 | 46150 | 46050 | 4278 |
| 447 | 20240417 | 121600 | 22517289200 | 46100 | 46050 | 46100 | 46000 | 1691 |
| 448 | 20240417 | 121500 | 22439411350 | 46050 | 46050 | 46050 | 46000 | 978 |
| 449 | 20240417 | 121400 | 22394379750 | 46050 | 46050 | 46050 | 46000 | 1351 |
| 450 | 20240417 | 121300 | 22332168600 | 46050 | 46000 | 46050 | 46000 | 1187 |
| 451 | 20240417 | 121200 | 22277515350 | 46050 | 45900 | 46050 | 45850 | 9957 |
| 452 | 20240417 | 121100 | 21819831500 | 45900 | 45900 | 45950 | 45850 | 4435 |
| 453 | 20240417 | 121000 | 21616243000 | 45900 | 45850 | 45900 | 45850 | 575 |
| 454 | 20240417 | 120900 | 21589862350 | 45900 | 45900 | 45950 | 45900 | 447 |
| 455 | 20240417 | 120800 | 21569342350 | 45900 | 45900 | 46000 | 45900 | 1153 |
| 456 | 20240417 | 120700 | 21516377950 | 45950 | 45900 | 46000 | 45900 | 2065 |
| 457 | 20240417 | 120600 | 21421489800 | 45950 | 45850 | 45950 | 45850 | 1594 |
| 458 | 20240417 | 120500 | 21348340800 | 45900 | 45850 | 45900 | 45850 | 535 |
| 459 | 20240417 | 120400 | 21323785850 | 45850 | 45800 | 45900 | 45750 | 4071 |
| 460 | 20240417 | 120300 | 21137212050 | 45800 | 45750 | 45800 | 45700 | 1125 |
| 461 | 20240417 | 120200 | 21085745800 | 45700 | 45750 | 45750 | 45700 | 509 |
| 462 | 20240417 | 120100 | 21062470600 | 45750 | 45650 | 45750 | 45650 | 1095 |
| 463 | 20240417 | 120000 | 21012429200 | 45650 | 45700 | 45700 | 45600 | 223 |
| 464 | 20240417 | 115900 | 21002242950 | 45600 | 45600 | 45700 | 45550 | 204 |
| 465 | 20240417 | 115800 | 20992939850 | 45550 | 45600 | 45700 | 45550 | 370 |
| 466 | 20240417 | 115700 | 20976055350 | 45600 | 45600 | 45700 | 45600 | 320 |
| 467 | 20240417 | 115600 | 20961445550 | 45600 | 45600 | 45600 | 45550 | 524 |
| 468 | 20240417 | 115500 | 20937567900 | 45550 | 45550 | 45600 | 45500 | 642 |
| 469 | 20240417 | 115400 | 20908321600 | 45600 | 45650 | 45650 | 45600 | 295 |
| 470 | 20240417 | 115300 | 20894858650 | 45550 | 45550 | 45650 | 45550 | 739 |
| 471 | 20240417 | 115200 | 20861164150 | 45500 | 45600 | 45600 | 45500 | 701 |
| 472 | 20240417 | 115100 | 20829235800 | 45600 | 45650 | 45650 | 45600 | 432 |
| 473 | 20240417 | 115000 | 20809534250 | 45700 | 45700 | 45750 | 45600 | 1418 |
| 474 | 20240417 | 114900 | 20744763400 | 45750 | 45800 | 45800 | 45700 | 452 |
| 475 | 20240417 | 114800 | 20724083150 | 45750 | 45750 | 45750 | 45700 | 393 |
| 476 | 20240417 | 114700 | 20706103800 | 45750 | 45800 | 45850 | 45750 | 1583 |
| 477 | 20240417 | 114600 | 20633611400 | 45800 | 45750 | 45800 | 45700 | 620 |
| 478 | 20240417 | 114500 | 20605239900 | 45750 | 45800 | 45800 | 45700 | 452 |
| 479 | 20240417 | 114400 | 20584573900 | 45700 | 45800 | 45800 | 45700 | 1273 |
| 480 | 20240417 | 114300 | 20526378200 | 45800 | 45750 | 45800 | 45650 | 814 |
| 481 | 20240417 | 114200 | 20489147500 | 45750 | 45800 | 45800 | 45750 | 343 |
| 482 | 20240417 | 114100 | 20473451450 | 45800 | 45800 | 45800 | 45750 | 349 |
| 483 | 20240417 | 114000 | 20457469300 | 45800 | 45800 | 45800 | 45700 | 382 |
| 484 | 20240417 | 113900 | 20439985300 | 45800 | 45750 | 45850 | 45700 | 793 |
| 485 | 20240417 | 113800 | 20403665650 | 45800 | 45800 | 45800 | 45800 | 260 |
| 486 | 20240417 | 113700 | 20391757650 | 45750 | 45850 | 45850 | 45750 | 704 |
| 487 | 20240417 | 113600 | 20359528900 | 45800 | 45750 | 45850 | 45700 | 1028 |
| 488 | 20240417 | 113500 | 20312480450 | 45750 | 45850 | 45900 | 45700 | 1493 |
| 489 | 20240417 | 113400 | 20244144500 | 45850 | 45800 | 45850 | 45750 | 912 |
| 490 | 20240417 | 113300 | 20202370450 | 45800 | 45700 | 45850 | 45700 | 841 |
| 491 | 20240417 | 113200 | 20163863850 | 45700 | 45750 | 45750 | 45700 | 655 |
| 492 | 20240417 | 113100 | 20133923050 | 45750 | 45700 | 45750 | 45650 | 1118 |
| 493 | 20240417 | 113000 | 20082824500 | 45700 | 45750 | 45750 | 45550 | 457 |
| 494 | 20240417 | 112900 | 20061951900 | 45700 | 45700 | 45800 | 45700 | 799 |
| 495 | 20240417 | 112800 | 20025399050 | 45750 | 45450 | 45750 | 45450 | 623 |
| 496 | 20240417 | 112700 | 19996988350 | 45450 | 45450 | 45500 | 45400 | 1255 |
| 497 | 20240417 | 112600 | 19939950600 | 45500 | 45500 | 45600 | 45450 | 908 |
| 498 | 20240417 | 112500 | 19898663000 | 45550 | 45550 | 45800 | 45450 | 1480 |
| 499 | 20240417 | 112400 | 19831222300 | 45550 | 45450 | 45550 | 45450 | 259 |
| 500 | 20240417 | 112300 | 19819433500 | 45450 | 45500 | 45500 | 45400 | 897 |
| 501 | 20240417 | 112200 | 19778675750 | 45500 | 45450 | 45500 | 45450 | 812 |
| 502 | 20240417 | 112100 | 19741763000 | 45450 | 45500 | 45550 | 45400 | 1124 |
| 503 | 20240417 | 112000 | 19690667850 | 45550 | 45600 | 45600 | 45400 | 1326 |
| 504 | 20240417 | 111900 | 19630329650 | 45550 | 45450 | 45550 | 45450 | 599 |
| 505 | 20240417 | 111800 | 19603083900 | 45450 | 45300 | 45450 | 45200 | 1352 |
| 506 | 20240417 | 111700 | 19541799350 | 45300 | 45450 | 45450 | 45250 | 2468 |
| 507 | 20240417 | 111600 | 19429893300 | 45500 | 45450 | 45500 | 45400 | 921 |
| 508 | 20240417 | 111500 | 19388015200 | 45450 | 45450 | 45500 | 45400 | 898 |
| 509 | 20240417 | 111400 | 19347199250 | 45400 | 45400 | 45450 | 45350 | 803 |
| 510 | 20240417 | 111300 | 19310721350 | 45400 | 45500 | 45500 | 45400 | 1392 |
| 511 | 20240417 | 111200 | 19247424800 | 45550 | 45750 | 45750 | 45550 | 2139 |
| 512 | 20240417 | 111100 | 19149779350 | 45750 | 45700 | 45850 | 45650 | 1714 |
| 513 | 20240417 | 111000 | 19071351100 | 45700 | 45700 | 45750 | 45650 | 649 |
| 514 | 20240417 | 110900 | 19041693000 | 45700 | 45750 | 45750 | 45600 | 1381 |
| 515 | 20240417 | 110800 | 18978637200 | 45700 | 45600 | 45750 | 45550 | 1622 |
| 516 | 20240417 | 110700 | 18904590000 | 45600 | 45800 | 45850 | 45600 | 3689 |
| 517 | 20240417 | 110600 | 18735958050 | 45800 | 45850 | 45950 | 45800 | 1661 |
| 518 | 20240417 | 110500 | 18659819750 | 45900 | 46000 | 46100 | 45900 | 6426 |
| 519 | 20240417 | 110400 | 18364213550 | 46000 | 45950 | 46000 | 45800 | 6634 |
| 520 | 20240417 | 110300 | 18059435900 | 45900 | 45650 | 45950 | 45650 | 13182 |
| 521 | 20240417 | 110200 | 17455992800 | 45650 | 45450 | 45650 | 45450 | 1170 |
| 522 | 20240417 | 110100 | 17402662550 | 45450 | 45550 | 45550 | 45450 | 289 |
| 523 | 20240417 | 110000 | 17389509550 | 45550 | 45500 | 45550 | 45500 | 640 |
| 524 | 20240417 | 105900 | 17360367750 | 45550 | 45600 | 45600 | 45500 | 1800 |
| 525 | 20240417 | 105800 | 17278354550 | 45600 | 45600 | 45600 | 45600 | 620 |
| 526 | 20240417 | 105700 | 17250082550 | 45550 | 45600 | 45600 | 45550 | 495 |
| 527 | 20240417 | 105600 | 17227521050 | 45600 | 45600 | 45650 | 45550 | 1098 |
| 528 | 20240417 | 105500 | 17177448150 | 45600 | 45650 | 45700 | 45550 | 1326 |
| 529 | 20240417 | 105400 | 17116897450 | 45700 | 45600 | 45700 | 45550 | 4068 |
| 530 | 20240417 | 105300 | 16931218450 | 45600 | 45450 | 45600 | 45400 | 2554 |
| 531 | 20240417 | 105200 | 16814973850 | 45450 | 45500 | 45500 | 45450 | 873 |
| 532 | 20240417 | 105100 | 16775261000 | 45550 | 45450 | 45550 | 45300 | 3499 |
| 533 | 20240417 | 105000 | 16616069900 | 45450 | 45200 | 45450 | 45150 | 6443 |
| 534 | 20240417 | 104900 | 16324181000 | 45150 | 45100 | 45200 | 45100 | 1360 |
| 535 | 20240417 | 104800 | 16262792250 | 45050 | 45050 | 45100 | 44950 | 368 |
| 536 | 20240417 | 104700 | 16246209700 | 45100 | 45000 | 45100 | 44850 | 2294 |
| 537 | 20240417 | 104600 | 16143086150 | 45000 | 45100 | 45150 | 45000 | 865 |
| 538 | 20240417 | 104500 | 16104134400 | 45150 | 45150 | 45200 | 45100 | 309 |
| 539 | 20240417 | 104400 | 16090183600 | 45150 | 45100 | 45150 | 45100 | 304 |
| 540 | 20240417 | 104300 | 16076462850 | 45150 | 45200 | 45250 | 45050 | 1146 |
| 541 | 20240417 | 104200 | 16024726500 | 45150 | 45250 | 45250 | 45150 | 876 |
| 542 | 20240417 | 104100 | 15985123200 | 45150 | 45250 | 45300 | 45150 | 750 |
| 543 | 20240417 | 104000 | 15951192050 | 45300 | 45200 | 45300 | 45200 | 923 |
| 544 | 20240417 | 103900 | 15909415700 | 45200 | 45250 | 45300 | 45200 | 398 |
| 545 | 20240417 | 103800 | 15891406650 | 45300 | 45350 | 45350 | 45150 | 836 |
| 546 | 20240417 | 103700 | 15853562800 | 45300 | 45300 | 45350 | 45250 | 937 |
| 547 | 20240417 | 103600 | 15811111500 | 45300 | 45150 | 45300 | 45150 | 1269 |
| 548 | 20240417 | 103500 | 15753699400 | 45100 | 45100 | 45200 | 44950 | 1840 |
| 549 | 20240417 | 103400 | 15670729800 | 45050 | 45150 | 45150 | 45050 | 960 |
| 550 | 20240417 | 103300 | 15627416850 | 45200 | 45300 | 45300 | 45150 | 605 |
| 551 | 20240417 | 103200 | 15600049500 | 45200 | 45300 | 45300 | 45200 | 378 |
| 552 | 20240417 | 103100 | 15582937950 | 45300 | 45350 | 45350 | 45250 | 248 |
| 553 | 20240417 | 103000 | 15571704450 | 45300 | 45350 | 45350 | 45300 | 470 |
| 554 | 20240417 | 102900 | 15550404000 | 45350 | 45350 | 45400 | 45250 | 582 |
| 555 | 20240417 | 102800 | 15524022500 | 45350 | 45400 | 45400 | 45350 | 710 |
| 556 | 20240417 | 102700 | 15491798250 | 45400 | 45400 | 45450 | 45350 | 2306 |
| 557 | 20240417 | 102600 | 15387091400 | 45400 | 45150 | 45450 | 45150 | 4026 |
| 558 | 20240417 | 102500 | 15204648900 | 45100 | 45300 | 45300 | 45100 | 1319 |
| 559 | 20240417 | 102400 | 15144999200 | 45300 | 45250 | 45300 | 45200 | 993 |
| 560 | 20240417 | 102300 | 15100056350 | 45300 | 45200 | 45300 | 45200 | 925 |
| 561 | 20240417 | 102200 | 15058219200 | 45200 | 45100 | 45200 | 45100 | 757 |
| 562 | 20240417 | 102100 | 15024034050 | 45150 | 45050 | 45150 | 45000 | 2152 |
| 563 | 20240417 | 102000 | 14927013600 | 45050 | 44850 | 45150 | 44850 | 4644 |
| 564 | 20240417 | 101900 | 14718035000 | 44800 | 44650 | 44800 | 44600 | 1424 |
| 565 | 20240417 | 101800 | 14654429800 | 44750 | 44750 | 44750 | 44600 | 1628 |
| 566 | 20240417 | 101700 | 14581624950 | 44700 | 44550 | 44700 | 44500 | 981 |
| 567 | 20240417 | 101600 | 14537832100 | 44550 | 44550 | 44700 | 44450 | 2259 |
| 568 | 20240417 | 101500 | 14437232900 | 44500 | 44450 | 44700 | 44400 | 2339 |
| 569 | 20240417 | 101400 | 14332976800 | 44450 | 44350 | 44450 | 44250 | 2852 |
| 570 | 20240417 | 101300 | 14206564100 | 44400 | 44550 | 44600 | 44400 | 2579 |
| 571 | 20240417 | 101200 | 14091947850 | 44700 | 44750 | 44750 | 44500 | 1547 |
| 572 | 20240417 | 101100 | 14022906300 | 44650 | 44450 | 44700 | 44400 | 5089 |
| 573 | 20240417 | 101000 | 13796124550 | 44500 | 44600 | 44650 | 44500 | 1699 |
| 574 | 20240417 | 100900 | 13720442500 | 44550 | 44600 | 44700 | 44500 | 4296 |
| 575 | 20240417 | 100800 | 13528842400 | 44600 | 44850 | 44850 | 44550 | 3237 |
| 576 | 20240417 | 100700 | 13384211400 | 44850 | 45000 | 45000 | 44850 | 2726 |
| 577 | 20240417 | 100600 | 13261799900 | 45000 | 45150 | 45150 | 45000 | 3372 |
| 578 | 20240417 | 100500 | 13109887900 | 45150 | 45350 | 45400 | 45050 | 4881 |
| 579 | 20240417 | 100400 | 12889143600 | 45400 | 45350 | 45400 | 45300 | 274 |
| 580 | 20240417 | 100300 | 12876715100 | 45400 | 45350 | 45400 | 45300 | 972 |
| 581 | 20240417 | 100200 | 12832632650 | 45350 | 45400 | 45400 | 45350 | 954 |
| 582 | 20240417 | 100100 | 12789366250 | 45400 | 45450 | 45550 | 45400 | 1616 |
| 583 | 20240417 | 100000 | 12715915750 | 45450 | 45400 | 45550 | 45400 | 2241 |
| 584 | 20240417 | 095900 | 12613959600 | 45400 | 45400 | 45550 | 45400 | 2549 |
| 585 | 20240417 | 095800 | 12498148100 | 45400 | 45450 | 45500 | 45350 | 3096 |
| 586 | 20240417 | 095700 | 12357561400 | 45400 | 45550 | 45600 | 45400 | 1228 |
| 587 | 20240417 | 095600 | 12301698450 | 45550 | 45600 | 45650 | 45400 | 2551 |
| 588 | 20240417 | 095500 | 12185540950 | 45650 | 45550 | 45700 | 45550 | 1397 |
| 589 | 20240417 | 095400 | 12121801250 | 45550 | 45650 | 45750 | 45500 | 1387 |
| 590 | 20240417 | 095300 | 12058461150 | 45700 | 45700 | 45750 | 45600 | 2418 |
| 591 | 20240417 | 095200 | 11947897600 | 45750 | 45750 | 45850 | 45700 | 4092 |
| 592 | 20240417 | 095100 | 11760475400 | 45800 | 45600 | 45800 | 45600 | 6265 |
| 593 | 20240417 | 095000 | 11474322200 | 45600 | 45500 | 45600 | 45500 | 1274 |
| 594 | 20240417 | 094900 | 11416324600 | 45500 | 45650 | 45650 | 45400 | 1865 |
| 595 | 20240417 | 094800 | 11331430850 | 45650 | 45450 | 45700 | 45400 | 2826 |
| 596 | 20240417 | 094700 | 11202680100 | 45450 | 45700 | 45700 | 45350 | 3807 |
| 597 | 20240417 | 094600 | 11029342050 | 45700 | 45800 | 45800 | 45600 | 3012 |
| 598 | 20240417 | 094500 | 10891590350 | 45800 | 45600 | 45800 | 45600 | 5564 |
| 599 | 20240417 | 094400 | 10637066800 | 45550 | 45600 | 45650 | 45400 | 2888 |
| 600 | 20240417 | 094300 | 10505477100 | 45550 | 45700 | 45800 | 45550 | 7122 |
| 601 | 20240417 | 094200 | 10179768850 | 45750 | 45300 | 45750 | 45200 | 18159 |
| 602 | 20240417 | 094100 | 9353608950 | 45300 | 45250 | 45350 | 45200 | 1497 |
| 603 | 20240417 | 094000 | 9285828300 | 45250 | 45400 | 45400 | 45200 | 3354 |
| 604 | 20240417 | 093900 | 9133796800 | 45400 | 45250 | 45400 | 45200 | 5955 |
| 605 | 20240417 | 093800 | 8863931600 | 45250 | 45300 | 45300 | 45200 | 2492 |
| 606 | 20240417 | 093700 | 8751139450 | 45300 | 45050 | 45300 | 45050 | 2774 |
| 607 | 20240417 | 093600 | 8625927750 | 45050 | 45050 | 45100 | 44900 | 3706 |
| 608 | 20240417 | 093500 | 8459025300 | 45050 | 44900 | 45100 | 44850 | 2978 |
| 609 | 20240417 | 093400 | 8325052200 | 44900 | 45150 | 45200 | 44800 | 5280 |
| 610 | 20240417 | 093300 | 8087675750 | 45350 | 45300 | 45450 | 45100 | 15320 |
| 611 | 20240417 | 093200 | 7393470600 | 45300 | 45150 | 45350 | 45150 | 7244 |
| 612 | 20240417 | 093100 | 7065682800 | 45100 | 45100 | 45250 | 45050 | 3936 |
| 613 | 20240417 | 093000 | 6888013500 | 45050 | 45000 | 45100 | 44850 | 3054 |
| 614 | 20240417 | 092900 | 6750564100 | 45000 | 45400 | 45400 | 44800 | 10540 |
| 615 | 20240417 | 092800 | 6274927100 | 45350 | 45300 | 45400 | 45250 | 4662 |
| 616 | 20240417 | 092700 | 6063603200 | 45300 | 45200 | 45300 | 45150 | 5958 |
| 617 | 20240417 | 092600 | 5794229350 | 45150 | 45150 | 45200 | 45000 | 7052 |
| 618 | 20240417 | 092500 | 5476181150 | 45150 | 44800 | 45250 | 44750 | 16171 |
| 619 | 20240417 | 092400 | 4748348750 | 44800 | 44700 | 44800 | 44700 | 5300 |
| 620 | 20240417 | 092300 | 4511227300 | 44750 | 44800 | 44850 | 44700 | 6766 |
| 621 | 20240417 | 092200 | 4208138850 | 44800 | 44450 | 44800 | 44400 | 11674 |
| 622 | 20240417 | 092100 | 3687100200 | 44350 | 44100 | 44450 | 44100 | 9040 |
| 623 | 20240417 | 092000 | 3286780250 | 44100 | 44000 | 44150 | 44000 | 1564 |
| 624 | 20240417 | 091900 | 3217785300 | 44000 | 44150 | 44150 | 44000 | 656 |
| 625 | 20240417 | 091800 | 3188851050 | 44150 | 44100 | 44200 | 44000 | 2322 |
| 626 | 20240417 | 091700 | 3086401100 | 44100 | 44150 | 44150 | 44100 | 862 |
| 627 | 20240417 | 091600 | 3048378450 | 44150 | 44050 | 44200 | 44050 | 2575 |
| 628 | 20240417 | 091500 | 2934773350 | 44050 | 44050 | 44100 | 44000 | 1749 |
| 629 | 20240417 | 091400 | 2857695200 | 44050 | 43950 | 44050 | 43850 | 1574 |
| 630 | 20240417 | 091300 | 2788518050 | 43900 | 44200 | 44250 | 43900 | 4533 |
| 631 | 20240417 | 091200 | 2588312400 | 44200 | 43800 | 44200 | 43800 | 8191 |
| 632 | 20240417 | 091100 | 2227642150 | 43850 | 43750 | 43850 | 43700 | 1072 |
| 633 | 20240417 | 091000 | 2180683750 | 43700 | 43800 | 43850 | 43700 | 2177 |
| 634 | 20240417 | 090900 | 2085394150 | 43800 | 43650 | 43800 | 43600 | 1644 |
| 635 | 20240417 | 090800 | 2013462900 | 43600 | 43450 | 43750 | 43450 | 2173 |
| 636 | 20240417 | 090700 | 1918551600 | 43450 | 43450 | 43550 | 43400 | 876 |
| 637 | 20240417 | 090600 | 1880460100 | 43450 | 43450 | 43500 | 43400 | 1939 |
| 638 | 20240417 | 090500 | 1796233350 | 43450 | 43650 | 43700 | 43450 | 3765 |
| 639 | 20240417 | 090400 | 1632293500 | 43550 | 43750 | 43850 | 43550 | 2678 |
| 640 | 20240417 | 090300 | 1515231050 | 43750 | 43550 | 43750 | 43450 | 1996 |
| 641 | 20240417 | 090200 | 1428165450 | 43550 | 43800 | 43800 | 43400 | 5053 |
| 642 | 20240417 | 090100 | 1208069600 | 43750 | 43700 | 43800 | 43450 | 4886 |
| 643 | 20240417 | 090000 | 994840050 | 43650 | 44200 | 44200 | 43600 | 22465 |