35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240417 | 194600 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 3953 |
| 3 | 20240417 | 194500 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 4 | 20240417 | 194400 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 5 | 20240417 | 194300 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 6 | 20240417 | 194200 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 7 | 20240417 | 194100 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 8 | 20240417 | 194000 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 9 | 20240417 | 193900 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 10 | 20240417 | 193800 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 11 | 20240417 | 193700 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 12 | 20240417 | 193600 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 13 | 20240417 | 193500 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 14 | 20240417 | 193400 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 15 | 20240417 | 193300 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 16 | 20240417 | 193200 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 17 | 20240417 | 193100 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 18 | 20240417 | 193000 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 19 | 20240417 | 192900 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 20 | 20240417 | 192800 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 21 | 20240417 | 192700 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 22 | 20240417 | 192600 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 23 | 20240417 | 192500 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 24 | 20240417 | 192400 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 25 | 20240417 | 192300 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 26 | 20240417 | 192200 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 27 | 20240417 | 192100 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 28 | 20240417 | 192000 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 29 | 20240417 | 191900 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 30 | 20240417 | 191800 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 31 | 20240417 | 191700 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 32 | 20240417 | 191600 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 3953 |
| 33 | 20240417 | 191500 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 34 | 20240417 | 191400 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 35 | 20240417 | 191300 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 36 | 20240417 | 191200 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 37 | 20240417 | 191100 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 38 | 20240417 | 191000 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 39 | 20240417 | 190900 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 40 | 20240417 | 190800 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 41 | 20240417 | 190700 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 42 | 20240417 | 190600 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 43 | 20240417 | 190500 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 44 | 20240417 | 190400 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 45 | 20240417 | 190300 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 46 | 20240417 | 190200 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 47 | 20240417 | 190100 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 48 | 20240417 | 190000 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 49 | 20240417 | 185900 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 50 | 20240417 | 185800 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 51 | 20240417 | 185700 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 52 | 20240417 | 185600 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 53 | 20240417 | 185500 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 54 | 20240417 | 185400 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 55 | 20240417 | 185300 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 56 | 20240417 | 185200 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 57 | 20240417 | 185100 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 58 | 20240417 | 185000 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 59 | 20240417 | 184900 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 60 | 20240417 | 184800 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 61 | 20240417 | 184700 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 62 | 20240417 | 184600 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 3953 |
| 63 | 20240417 | 184500 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 64 | 20240417 | 184400 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 65 | 20240417 | 184300 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 66 | 20240417 | 184200 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 67 | 20240417 | 184100 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 68 | 20240417 | 184000 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 69 | 20240417 | 183900 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 70 | 20240417 | 183800 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 71 | 20240417 | 183700 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 72 | 20240417 | 183600 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 73 | 20240417 | 183500 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 74 | 20240417 | 183400 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 75 | 20240417 | 183300 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 76 | 20240417 | 183200 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 77 | 20240417 | 183100 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 78 | 20240417 | 183000 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 79 | 20240417 | 182900 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 80 | 20240417 | 182800 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 81 | 20240417 | 182700 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 82 | 20240417 | 182600 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 83 | 20240417 | 182500 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 84 | 20240417 | 182400 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 85 | 20240417 | 182300 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 86 | 20240417 | 182200 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 87 | 20240417 | 182100 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 88 | 20240417 | 182000 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 89 | 20240417 | 181900 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 90 | 20240417 | 181800 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 91 | 20240417 | 181700 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 92 | 20240417 | 181600 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 3953 |
| 93 | 20240417 | 181500 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 94 | 20240417 | 181400 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 95 | 20240417 | 181300 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 96 | 20240417 | 181200 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 97 | 20240417 | 181100 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 98 | 20240417 | 181000 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 99 | 20240417 | 180900 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 100 | 20240417 | 180800 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 101 | 20240417 | 180700 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 102 | 20240417 | 180600 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 103 | 20240417 | 180500 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 104 | 20240417 | 180400 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 105 | 20240417 | 180300 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 106 | 20240417 | 180200 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 107 | 20240417 | 180100 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 108 | 20240417 | 180000 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 109 | 20240417 | 175900 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 110 | 20240417 | 175800 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 111 | 20240417 | 175700 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 112 | 20240417 | 175600 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 113 | 20240417 | 175500 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 114 | 20240417 | 175400 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 115 | 20240417 | 175300 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 116 | 20240417 | 175200 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 117 | 20240417 | 175100 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 118 | 20240417 | 175000 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 119 | 20240417 | 174900 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 120 | 20240417 | 174800 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 121 | 20240417 | 174700 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 122 | 20240417 | 174600 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 3953 |
| 123 | 20240417 | 174500 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 124 | 20240417 | 174400 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 125 | 20240417 | 174300 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 126 | 20240417 | 174200 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 127 | 20240417 | 174100 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 128 | 20240417 | 174000 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 129 | 20240417 | 173900 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 130 | 20240417 | 173800 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 131 | 20240417 | 173700 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 132 | 20240417 | 173600 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 133 | 20240417 | 173500 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 134 | 20240417 | 173400 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 135 | 20240417 | 173300 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 136 | 20240417 | 173200 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 137 | 20240417 | 173100 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 138 | 20240417 | 173000 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 139 | 20240417 | 172900 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 140 | 20240417 | 172800 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 141 | 20240417 | 172700 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 142 | 20240417 | 172600 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 143 | 20240417 | 172500 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 144 | 20240417 | 172400 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 145 | 20240417 | 172300 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 146 | 20240417 | 172200 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 147 | 20240417 | 172100 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 148 | 20240417 | 172000 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 149 | 20240417 | 171900 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 150 | 20240417 | 171800 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 151 | 20240417 | 171700 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 152 | 20240417 | 171600 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 3953 |
| 153 | 20240417 | 171500 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 154 | 20240417 | 171400 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 155 | 20240417 | 171300 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 156 | 20240417 | 171200 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 157 | 20240417 | 171100 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 158 | 20240417 | 171000 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 159 | 20240417 | 170900 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 160 | 20240417 | 170800 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 161 | 20240417 | 170700 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 162 | 20240417 | 170600 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 163 | 20240417 | 170500 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 164 | 20240417 | 170400 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 165 | 20240417 | 170300 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 166 | 20240417 | 170200 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 167 | 20240417 | 170100 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 168 | 20240417 | 170000 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 169 | 20240417 | 165900 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 170 | 20240417 | 165800 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 171 | 20240417 | 165700 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 172 | 20240417 | 165600 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 173 | 20240417 | 165500 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 174 | 20240417 | 165400 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 175 | 20240417 | 165300 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 176 | 20240417 | 165200 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 177 | 20240417 | 165100 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 178 | 20240417 | 165000 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 179 | 20240417 | 164900 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 180 | 20240417 | 164800 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 181 | 20240417 | 164700 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 182 | 20240417 | 164600 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 3953 |
| 183 | 20240417 | 164500 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 184 | 20240417 | 164400 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 185 | 20240417 | 164300 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 186 | 20240417 | 164200 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 187 | 20240417 | 164100 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 188 | 20240417 | 164000 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 189 | 20240417 | 163900 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 190 | 20240417 | 163800 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 191 | 20240417 | 163700 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 192 | 20240417 | 163600 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 193 | 20240417 | 163500 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 194 | 20240417 | 163400 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 195 | 20240417 | 163300 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 196 | 20240417 | 163200 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 197 | 20240417 | 163100 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 198 | 20240417 | 163000 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 199 | 20240417 | 162900 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 200 | 20240417 | 162800 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 201 | 20240417 | 162700 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 202 | 20240417 | 162600 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 203 | 20240417 | 162500 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 204 | 20240417 | 162400 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 205 | 20240417 | 162300 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 206 | 20240417 | 162200 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 207 | 20240417 | 162100 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 208 | 20240417 | 162000 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 209 | 20240417 | 161900 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 210 | 20240417 | 161800 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 211 | 20240417 | 161700 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 212 | 20240417 | 161600 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 3953 |
| 213 | 20240417 | 161500 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 214 | 20240417 | 161400 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 215 | 20240417 | 161300 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 216 | 20240417 | 161200 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 217 | 20240417 | 161100 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 218 | 20240417 | 161000 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 219 | 20240417 | 160900 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 220 | 20240417 | 160800 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 221 | 20240417 | 160700 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 222 | 20240417 | 160600 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 223 | 20240417 | 160500 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 224 | 20240417 | 160400 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 225 | 20240417 | 160300 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 226 | 20240417 | 160200 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 227 | 20240417 | 160100 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 228 | 20240417 | 160000 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 229 | 20240417 | 155900 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 230 | 20240417 | 155800 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 231 | 20240417 | 155700 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 232 | 20240417 | 155600 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 233 | 20240417 | 155500 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 234 | 20240417 | 155400 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 235 | 20240417 | 155300 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 236 | 20240417 | 155200 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 237 | 20240417 | 155100 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 238 | 20240417 | 155000 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 239 | 20240417 | 154900 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 240 | 20240417 | 154800 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 241 | 20240417 | 154700 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 242 | 20240417 | 154600 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 3953 |
| 243 | 20240417 | 154500 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 244 | 20240417 | 154400 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 245 | 20240417 | 154300 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 246 | 20240417 | 154200 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 247 | 20240417 | 154100 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 248 | 20240417 | 154000 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 249 | 20240417 | 153900 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 250 | 20240417 | 153800 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 251 | 20240417 | 153700 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 252 | 20240417 | 153600 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 253 | 20240417 | 153500 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 254 | 20240417 | 153400 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 255 | 20240417 | 153300 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 256 | 20240417 | 153200 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 257 | 20240417 | 153100 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 258 | 20240417 | 153000 | 22162993050 | 33700 | 33700 | 33700 | 33700 | 3953 |
| 259 | 20240417 | 152900 | 22029776950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 260 | 20240417 | 152800 | 22029776950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 261 | 20240417 | 152700 | 22029776950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 262 | 20240417 | 152600 | 22029776950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 263 | 20240417 | 152500 | 22029776950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 264 | 20240417 | 152400 | 22029776950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 265 | 20240417 | 152300 | 22029776950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 266 | 20240417 | 152200 | 22029776950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 267 | 20240417 | 152100 | 22029776950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 268 | 20240417 | 152000 | 22029776950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 269 | 20240417 | 151900 | 22029776950 | 33500 | 33500 | 33500 | 33400 | 876 |
| 270 | 20240417 | 151800 | 22000464450 | 33400 | 33500 | 33500 | 33400 | 196 |
| 271 | 20240417 | 151700 | 21993909100 | 33400 | 33500 | 33500 | 33400 | 234 |
| 272 | 20240417 | 151600 | 21986088500 | 33500 | 33350 | 33500 | 33350 | 1080 |
| 273 | 20240417 | 151500 | 21949929100 | 33350 | 33400 | 33400 | 33350 | 152 |
| 274 | 20240417 | 151400 | 21944855750 | 33400 | 33500 | 33500 | 33400 | 186 |
| 275 | 20240417 | 151300 | 21938633050 | 33450 | 33450 | 33450 | 33400 | 319 |
| 276 | 20240417 | 151200 | 21927965700 | 33500 | 33450 | 33500 | 33450 | 195 |
| 277 | 20240417 | 151100 | 21921436950 | 33500 | 33550 | 33550 | 33400 | 699 |
| 278 | 20240417 | 151000 | 21898026300 | 33600 | 33650 | 33650 | 33600 | 915 |
| 279 | 20240417 | 150900 | 21867281700 | 33650 | 33500 | 33650 | 33500 | 616 |
| 280 | 20240417 | 150800 | 21846607700 | 33500 | 33500 | 33550 | 33500 | 736 |
| 281 | 20240417 | 150700 | 21821951350 | 33550 | 33500 | 33550 | 33500 | 459 |
| 282 | 20240417 | 150600 | 21806561550 | 33550 | 33550 | 33550 | 33500 | 150 |
| 283 | 20240417 | 150500 | 21801532450 | 33550 | 33400 | 33550 | 33400 | 482 |
| 284 | 20240417 | 150400 | 21785397100 | 33400 | 33400 | 33400 | 33350 | 742 |
| 285 | 20240417 | 150300 | 21760631200 | 33400 | 33450 | 33450 | 33400 | 227 |
| 286 | 20240417 | 150200 | 21753038100 | 33450 | 33450 | 33450 | 33450 | 134 |
| 287 | 20240417 | 150100 | 21748555800 | 33500 | 33550 | 33550 | 33500 | 351 |
| 288 | 20240417 | 150000 | 21736791850 | 33550 | 33700 | 33700 | 33550 | 754 |
| 289 | 20240417 | 145900 | 21711452750 | 33700 | 33650 | 33950 | 33650 | 1056 |
| 290 | 20240417 | 145800 | 21675803350 | 33650 | 33600 | 33650 | 33600 | 600 |
| 291 | 20240417 | 145700 | 21655613900 | 33600 | 33600 | 33600 | 33600 | 171 |
| 292 | 20240417 | 145600 | 21649868300 | 33600 | 33600 | 33600 | 33550 | 348 |
| 293 | 20240417 | 145500 | 21638175850 | 33650 | 33650 | 33650 | 33650 | 64 |
| 294 | 20240417 | 145400 | 21636022250 | 33600 | 33550 | 33600 | 33550 | 707 |
| 295 | 20240417 | 145300 | 21612275250 | 33550 | 33550 | 33550 | 33550 | 339 |
| 296 | 20240417 | 145200 | 21600901800 | 33550 | 33600 | 33600 | 33550 | 976 |
| 297 | 20240417 | 145100 | 21568137500 | 33650 | 33450 | 33650 | 33450 | 992 |
| 298 | 20240417 | 145000 | 21534779400 | 33500 | 33450 | 33500 | 33350 | 965 |
| 299 | 20240417 | 144900 | 21502552600 | 33450 | 33450 | 33500 | 33450 | 574 |
| 300 | 20240417 | 144800 | 21483326600 | 33450 | 33500 | 33500 | 33450 | 92 |
| 301 | 20240417 | 144700 | 21480248700 | 33450 | 33400 | 33450 | 33400 | 442 |
| 302 | 20240417 | 144600 | 21465465750 | 33400 | 33450 | 33450 | 33400 | 394 |
| 303 | 20240417 | 144500 | 21452300100 | 33400 | 33450 | 33450 | 33300 | 1424 |
| 304 | 20240417 | 144400 | 21404747400 | 33450 | 33500 | 33500 | 33450 | 2047 |
| 305 | 20240417 | 144300 | 21336273150 | 33500 | 33550 | 33550 | 33500 | 1147 |
| 306 | 20240417 | 144200 | 21297848250 | 33550 | 33600 | 33600 | 33550 | 458 |
| 307 | 20240417 | 144100 | 21282482250 | 33600 | 33550 | 33650 | 33550 | 311 |
| 308 | 20240417 | 144000 | 21272037250 | 33500 | 33550 | 33600 | 33500 | 657 |
| 309 | 20240417 | 143900 | 21250002300 | 33550 | 33600 | 33600 | 33550 | 505 |
| 310 | 20240417 | 143800 | 21233049400 | 33650 | 33650 | 33650 | 33650 | 11 |
| 311 | 20240417 | 143700 | 21232679250 | 33650 | 33500 | 33650 | 33500 | 863 |
| 312 | 20240417 | 143600 | 21203722700 | 33500 | 33600 | 33600 | 33500 | 760 |
| 313 | 20240417 | 143500 | 21178222950 | 33600 | 33650 | 33650 | 33550 | 163 |
| 314 | 20240417 | 143400 | 21172748150 | 33550 | 33600 | 33600 | 33550 | 283 |
| 315 | 20240417 | 143300 | 21163253450 | 33550 | 33700 | 33700 | 33550 | 414 |
| 316 | 20240417 | 143200 | 21149343600 | 33600 | 33600 | 33600 | 33600 | 193 |
| 317 | 20240417 | 143100 | 21142858800 | 33600 | 33700 | 33700 | 33600 | 1457 |
| 318 | 20240417 | 143000 | 21093854250 | 33650 | 33750 | 33750 | 33650 | 806 |
| 319 | 20240417 | 142900 | 21066690950 | 33750 | 33850 | 33850 | 33750 | 1059 |
| 320 | 20240417 | 142800 | 21030926250 | 33800 | 33850 | 33850 | 33800 | 54 |
| 321 | 20240417 | 142700 | 21029100950 | 33800 | 33800 | 33800 | 33800 | 16 |
| 322 | 20240417 | 142600 | 21028560150 | 33800 | 33800 | 33850 | 33800 | 146 |
| 323 | 20240417 | 142500 | 21023624700 | 33850 | 33850 | 33850 | 33800 | 313 |
| 324 | 20240417 | 142400 | 21013037200 | 33800 | 33800 | 33800 | 33800 | 91 |
| 325 | 20240417 | 142300 | 21009961400 | 33800 | 33850 | 33850 | 33800 | 737 |
| 326 | 20240417 | 142200 | 20985029200 | 33900 | 33900 | 33900 | 33900 | 8 |
| 327 | 20240417 | 142100 | 20984758000 | 33850 | 33900 | 33900 | 33850 | 376 |
| 328 | 20240417 | 142000 | 20972016100 | 33900 | 33900 | 33900 | 33900 | 86 |
| 329 | 20240417 | 141900 | 20969100700 | 33900 | 33900 | 33950 | 33900 | 476 |
| 330 | 20240417 | 141800 | 20952949250 | 33950 | 33950 | 33950 | 33950 | 31 |
| 331 | 20240417 | 141700 | 20951896800 | 33900 | 33900 | 33900 | 33900 | 6 |
| 332 | 20240417 | 141600 | 20951693400 | 33900 | 33900 | 33950 | 33900 | 414 |
| 333 | 20240417 | 141500 | 20937641700 | 33900 | 33900 | 33950 | 33850 | 227 |
| 334 | 20240417 | 141400 | 20929946200 | 33950 | 33950 | 33950 | 33900 | 272 |
| 335 | 20240417 | 141300 | 20920722300 | 33950 | 33900 | 33950 | 33900 | 353 |
| 336 | 20240417 | 141200 | 20908755500 | 33900 | 33900 | 33900 | 33850 | 45 |
| 337 | 20240417 | 141100 | 20907230700 | 33900 | 33900 | 33900 | 33900 | 42 |
| 338 | 20240417 | 141000 | 20905806900 | 33900 | 33900 | 33950 | 33850 | 513 |
| 339 | 20240417 | 140900 | 20888436600 | 33900 | 33900 | 33950 | 33900 | 27 |
| 340 | 20240417 | 140800 | 20887521200 | 33900 | 33950 | 33950 | 33900 | 138 |
| 341 | 20240417 | 140700 | 20882839650 | 34000 | 34000 | 34000 | 34000 | 168 |
| 342 | 20240417 | 140600 | 20877127650 | 34000 | 34050 | 34050 | 34000 | 538 |
| 343 | 20240417 | 140500 | 20858822250 | 34100 | 34050 | 34100 | 34050 | 802 |
| 344 | 20240417 | 140400 | 20831477800 | 34050 | 34050 | 34050 | 34050 | 12 |
| 345 | 20240417 | 140300 | 20831069200 | 34050 | 34050 | 34150 | 34000 | 1088 |
| 346 | 20240417 | 140200 | 20793978550 | 34050 | 34050 | 34050 | 34050 | 1 |
| 347 | 20240417 | 140100 | 20793944500 | 34050 | 33900 | 34150 | 33850 | 837 |
| 348 | 20240417 | 140000 | 20765519900 | 33850 | 33900 | 33950 | 33850 | 187 |
| 349 | 20240417 | 135900 | 20759181750 | 33850 | 33900 | 33950 | 33850 | 26 |
| 350 | 20240417 | 135800 | 20758300500 | 33950 | 33950 | 33950 | 33950 | 21 |
| 351 | 20240417 | 135700 | 20757587550 | 33950 | 34100 | 34100 | 33950 | 788 |
| 352 | 20240417 | 135600 | 20730795700 | 34100 | 33950 | 34100 | 33950 | 644 |
| 353 | 20240417 | 135500 | 20708922900 | 33950 | 33850 | 33950 | 33850 | 14 |
| 354 | 20240417 | 135400 | 20708448300 | 33900 | 33950 | 33950 | 33900 | 42 |
| 355 | 20240417 | 135300 | 20707024450 | 33900 | 34050 | 34050 | 33900 | 291 |
| 356 | 20240417 | 135200 | 20697150950 | 34050 | 34050 | 34150 | 34000 | 2259 |
| 357 | 20240417 | 135100 | 20620061300 | 34050 | 34000 | 34100 | 33950 | 1781 |
| 358 | 20240417 | 135000 | 20559459900 | 34000 | 33950 | 34000 | 33950 | 330 |
| 359 | 20240417 | 134900 | 20548244900 | 33900 | 33950 | 33950 | 33900 | 745 |
| 360 | 20240417 | 134800 | 20522952250 | 34000 | 33900 | 34000 | 33900 | 1113 |
| 361 | 20240417 | 134700 | 20485149450 | 33900 | 33900 | 33900 | 33900 | 268 |
| 362 | 20240417 | 134600 | 20476064250 | 33850 | 33750 | 33850 | 33750 | 1476 |
| 363 | 20240417 | 134500 | 20426130200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 364 | 20240417 | 134400 | 20426130200 | 33700 | 33800 | 33800 | 33700 | 8 |
| 365 | 20240417 | 134300 | 20425860400 | 33800 | 33700 | 33800 | 33700 | 27 |
| 366 | 20240417 | 134200 | 20424949800 | 33700 | 33750 | 33800 | 33700 | 921 |
| 367 | 20240417 | 134100 | 20393859150 | 33800 | 33800 | 33800 | 33800 | 145 |
| 368 | 20240417 | 134000 | 20388958150 | 33800 | 33800 | 33800 | 33800 | 20 |
| 369 | 20240417 | 133900 | 20388282150 | 33800 | 33750 | 33800 | 33750 | 132 |
| 370 | 20240417 | 133800 | 20383827100 | 33750 | 33750 | 33750 | 33750 | 107 |
| 371 | 20240417 | 133700 | 20380215850 | 33700 | 33700 | 33700 | 33700 | 40 |
| 372 | 20240417 | 133600 | 20378867850 | 33750 | 33750 | 33800 | 33750 | 1828 |
| 373 | 20240417 | 133500 | 20317122850 | 33850 | 33850 | 33850 | 33800 | 74 |
| 374 | 20240417 | 133400 | 20314621100 | 33850 | 33800 | 33850 | 33800 | 234 |
| 375 | 20240417 | 133300 | 20306711350 | 33850 | 33800 | 33850 | 33800 | 86 |
| 376 | 20240417 | 133200 | 20303804200 | 33800 | 33850 | 33850 | 33800 | 105 |
| 377 | 20240417 | 133100 | 20300254950 | 33850 | 33850 | 33850 | 33850 | 214 |
| 378 | 20240417 | 133000 | 20293011050 | 33850 | 33800 | 33850 | 33800 | 205 |
| 379 | 20240417 | 132900 | 20286082000 | 33800 | 33800 | 33800 | 33800 | 333 |
| 380 | 20240417 | 132800 | 20274826600 | 33850 | 33800 | 33850 | 33800 | 570 |
| 381 | 20240417 | 132700 | 20255532200 | 33850 | 33850 | 33850 | 33800 | 67 |
| 382 | 20240417 | 132600 | 20253267100 | 33800 | 33900 | 33900 | 33800 | 468 |
| 383 | 20240417 | 132500 | 20237444000 | 33900 | 33900 | 33900 | 33900 | 51 |
| 384 | 20240417 | 132400 | 20235715100 | 33850 | 33850 | 33850 | 33850 | 94 |
| 385 | 20240417 | 132300 | 20232533200 | 33800 | 33850 | 33850 | 33800 | 255 |
| 386 | 20240417 | 132200 | 20223904100 | 33800 | 33800 | 33800 | 33800 | 410 |
| 387 | 20240417 | 132100 | 20210046100 | 33800 | 33800 | 33800 | 33800 | 101 |
| 388 | 20240417 | 132000 | 20206632300 | 33800 | 33800 | 33800 | 33800 | 176 |
| 389 | 20240417 | 131900 | 20200683500 | 33850 | 33850 | 33850 | 33850 | 9 |
| 390 | 20240417 | 131800 | 20200378850 | 33850 | 33850 | 33850 | 33850 | 16 |
| 391 | 20240417 | 131700 | 20199837250 | 33850 | 33850 | 33850 | 33850 | 35 |
| 392 | 20240417 | 131600 | 20198652500 | 33800 | 33850 | 33850 | 33800 | 56 |
| 393 | 20240417 | 131500 | 20196757250 | 33800 | 33850 | 33900 | 33800 | 106 |
| 394 | 20240417 | 131400 | 20193169150 | 33900 | 33900 | 33900 | 33900 | 55 |
| 395 | 20240417 | 131300 | 20191304650 | 33900 | 33850 | 33900 | 33850 | 401 |
| 396 | 20240417 | 131200 | 20177725300 | 33800 | 33800 | 33800 | 33800 | 11 |
| 397 | 20240417 | 131100 | 20177353500 | 33800 | 33800 | 33800 | 33800 | 33 |
| 398 | 20240417 | 131000 | 20176238100 | 33800 | 33800 | 33800 | 33800 | 50 |
| 399 | 20240417 | 130900 | 20174548100 | 33800 | 33800 | 33800 | 33800 | 147 |
| 400 | 20240417 | 130800 | 20169579500 | 33800 | 33800 | 33800 | 33800 | 250 |
| 401 | 20240417 | 130700 | 20161129500 | 33850 | 33850 | 33850 | 33850 | 24 |
| 402 | 20240417 | 130600 | 20160317100 | 33850 | 33850 | 33850 | 33850 | 168 |
| 403 | 20240417 | 130500 | 20154630300 | 33850 | 33950 | 33950 | 33850 | 420 |
| 404 | 20240417 | 130400 | 20140392800 | 33950 | 33900 | 33950 | 33900 | 6 |
| 405 | 20240417 | 130300 | 20140189350 | 33950 | 33950 | 33950 | 33950 | 421 |
| 406 | 20240417 | 130200 | 20125896400 | 34000 | 33950 | 34000 | 33950 | 208 |
| 407 | 20240417 | 130100 | 20118824550 | 34000 | 34000 | 34000 | 34000 | 2 |
| 408 | 20240417 | 130000 | 20118756550 | 33950 | 34000 | 34050 | 33950 | 1195 |
| 409 | 20240417 | 125900 | 20078127300 | 34000 | 33950 | 34000 | 33950 | 13 |
| 410 | 20240417 | 125800 | 20077685900 | 33950 | 34000 | 34000 | 33950 | 516 |
| 411 | 20240417 | 125700 | 20060142900 | 34000 | 33950 | 34050 | 33950 | 778 |
| 412 | 20240417 | 125600 | 20033688850 | 33950 | 33800 | 33950 | 33800 | 1002 |
| 413 | 20240417 | 125500 | 19999749100 | 33800 | 33750 | 33800 | 33750 | 1112 |
| 414 | 20240417 | 125400 | 19962163600 | 33700 | 33550 | 33700 | 33550 | 542 |
| 415 | 20240417 | 125300 | 19943920000 | 33550 | 33700 | 33750 | 33550 | 2123 |
| 416 | 20240417 | 125200 | 19872458150 | 33700 | 33700 | 33700 | 33650 | 295 |
| 417 | 20240417 | 125100 | 19862517750 | 33700 | 33750 | 33800 | 33700 | 285 |
| 418 | 20240417 | 125000 | 19852907650 | 33750 | 33750 | 33750 | 33750 | 5 |
| 419 | 20240417 | 124900 | 19852738900 | 33800 | 33700 | 33800 | 33700 | 199 |
| 420 | 20240417 | 124800 | 19846032250 | 33600 | 33700 | 33750 | 33600 | 1704 |
| 421 | 20240417 | 124700 | 19788617600 | 33700 | 33750 | 33750 | 33700 | 1246 |
| 422 | 20240417 | 124600 | 19746571450 | 33750 | 33850 | 33850 | 33750 | 337 |
| 423 | 20240417 | 124500 | 19735196550 | 33800 | 33850 | 33850 | 33800 | 959 |
| 424 | 20240417 | 124400 | 19702782300 | 33850 | 33850 | 33850 | 33850 | 338 |
| 425 | 20240417 | 124300 | 19691341000 | 33850 | 33900 | 33900 | 33850 | 70 |
| 426 | 20240417 | 124200 | 19688969500 | 33900 | 33900 | 33900 | 33850 | 71 |
| 427 | 20240417 | 124100 | 19686564600 | 33850 | 33900 | 33900 | 33850 | 147 |
| 428 | 20240417 | 124000 | 19681584950 | 33800 | 33850 | 33850 | 33800 | 186 |
| 429 | 20240417 | 123900 | 19675289750 | 33850 | 33850 | 33850 | 33850 | 140 |
| 430 | 20240417 | 123800 | 19670550750 | 33800 | 33800 | 33800 | 33800 | 120 |
| 431 | 20240417 | 123700 | 19666494750 | 33800 | 33800 | 33800 | 33800 | 441 |
| 432 | 20240417 | 123600 | 19651588950 | 33800 | 33850 | 33850 | 33800 | 961 |
| 433 | 20240417 | 123500 | 19619074100 | 33850 | 33850 | 33850 | 33850 | 114 |
| 434 | 20240417 | 123400 | 19615215200 | 33850 | 33900 | 33950 | 33850 | 88 |
| 435 | 20240417 | 123300 | 19612232300 | 33950 | 33850 | 33950 | 33850 | 480 |
| 436 | 20240417 | 123200 | 19595960700 | 33850 | 33850 | 33850 | 33850 | 603 |
| 437 | 20240417 | 123100 | 19575549150 | 33850 | 33800 | 33900 | 33800 | 682 |
| 438 | 20240417 | 123000 | 19552448900 | 33850 | 33850 | 33900 | 33800 | 1457 |
| 439 | 20240417 | 122900 | 19503140150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 440 | 20240417 | 122800 | 19503140150 | 33900 | 33950 | 33950 | 33900 | 900 |
| 441 | 20240417 | 122700 | 19472611450 | 33950 | 34000 | 34000 | 33950 | 101 |
| 442 | 20240417 | 122600 | 19469182250 | 33950 | 33850 | 33950 | 33850 | 524 |
| 443 | 20240417 | 122500 | 19451408900 | 33850 | 33900 | 33900 | 33850 | 79 |
| 444 | 20240417 | 122400 | 19448733600 | 33900 | 33850 | 33900 | 33850 | 100 |
| 445 | 20240417 | 122300 | 19445347100 | 33850 | 33850 | 33850 | 33850 | 50 |
| 446 | 20240417 | 122200 | 19443654600 | 33900 | 33900 | 33900 | 33900 | 347 |
| 447 | 20240417 | 122100 | 19431891300 | 33850 | 33850 | 33850 | 33850 | 64 |
| 448 | 20240417 | 122000 | 19429724900 | 33900 | 33900 | 33950 | 33900 | 345 |
| 449 | 20240417 | 121900 | 19418029100 | 33900 | 33900 | 33900 | 33900 | 60 |
| 450 | 20240417 | 121800 | 19415995100 | 33900 | 33900 | 33900 | 33900 | 118 |
| 451 | 20240417 | 121700 | 19411994900 | 33900 | 33800 | 33900 | 33800 | 683 |
| 452 | 20240417 | 121600 | 19388847500 | 33850 | 33850 | 33850 | 33850 | 51 |
| 453 | 20240417 | 121500 | 19387121150 | 33900 | 33900 | 33900 | 33850 | 923 |
| 454 | 20240417 | 121400 | 19355838050 | 33950 | 33950 | 33950 | 33950 | 202 |
| 455 | 20240417 | 121300 | 19348980150 | 33950 | 34050 | 34100 | 33950 | 1112 |
| 456 | 20240417 | 121200 | 19311166650 | 34050 | 34000 | 34050 | 33950 | 576 |
| 457 | 20240417 | 121100 | 19291582750 | 34000 | 33950 | 34000 | 33950 | 631 |
| 458 | 20240417 | 121000 | 19270149800 | 33950 | 33950 | 34000 | 33900 | 62 |
| 459 | 20240417 | 120900 | 19268044500 | 34000 | 33950 | 34000 | 33950 | 63 |
| 460 | 20240417 | 120800 | 19265905500 | 33950 | 34000 | 34000 | 33950 | 122 |
| 461 | 20240417 | 120700 | 19261763400 | 34000 | 34000 | 34000 | 34000 | 399 |
| 462 | 20240417 | 120600 | 19248197400 | 34000 | 33950 | 34050 | 33950 | 1371 |
| 463 | 20240417 | 120500 | 19201612000 | 33950 | 34000 | 34000 | 33850 | 1739 |
| 464 | 20240417 | 120400 | 19142695850 | 33950 | 33850 | 34000 | 33850 | 1253 |
| 465 | 20240417 | 120300 | 19100170450 | 33800 | 33700 | 33850 | 33700 | 1418 |
| 466 | 20240417 | 120200 | 19052323100 | 33700 | 33700 | 33700 | 33650 | 598 |
| 467 | 20240417 | 120100 | 19032170550 | 33650 | 33650 | 33650 | 33650 | 4 |
| 468 | 20240417 | 120000 | 19032035950 | 33650 | 33700 | 33700 | 33650 | 289 |
| 469 | 20240417 | 115900 | 19022296750 | 33700 | 33700 | 33700 | 33650 | 577 |
| 470 | 20240417 | 115800 | 19002851900 | 33700 | 33700 | 33700 | 33650 | 1825 |
| 471 | 20240417 | 115700 | 18941353700 | 33700 | 33650 | 33700 | 33650 | 469 |
| 472 | 20240417 | 115600 | 18925568950 | 33650 | 33650 | 33650 | 33600 | 258 |
| 473 | 20240417 | 115500 | 18916887700 | 33650 | 33650 | 33700 | 33650 | 606 |
| 474 | 20240417 | 115400 | 18896495500 | 33700 | 33700 | 33700 | 33700 | 57 |
| 475 | 20240417 | 115300 | 18894574600 | 33700 | 33700 | 33700 | 33650 | 682 |
| 476 | 20240417 | 115200 | 18871614850 | 33750 | 33700 | 33800 | 33700 | 1237 |
| 477 | 20240417 | 115100 | 18829858300 | 33700 | 33850 | 33850 | 33650 | 4732 |
| 478 | 20240417 | 115000 | 18670256100 | 33850 | 33900 | 33950 | 33800 | 895 |
| 479 | 20240417 | 114900 | 18639948600 | 33900 | 33900 | 33900 | 33900 | 221 |
| 480 | 20240417 | 114800 | 18632456700 | 33850 | 33900 | 33900 | 33850 | 702 |
| 481 | 20240417 | 114700 | 18608678500 | 33900 | 33950 | 33950 | 33900 | 252 |
| 482 | 20240417 | 114600 | 18600129900 | 33950 | 33950 | 33950 | 33950 | 47 |
| 483 | 20240417 | 114500 | 18598534250 | 33950 | 33900 | 33950 | 33900 | 265 |
| 484 | 20240417 | 114400 | 18589546400 | 33900 | 34000 | 34050 | 33900 | 2424 |
| 485 | 20240417 | 114300 | 18507304300 | 34000 | 34000 | 34050 | 34000 | 1215 |
| 486 | 20240417 | 114200 | 18465994200 | 34000 | 34050 | 34050 | 34000 | 1684 |
| 487 | 20240417 | 114100 | 18408724250 | 34050 | 34000 | 34100 | 34000 | 1071 |
| 488 | 20240417 | 114000 | 18372242000 | 34000 | 34150 | 34150 | 34000 | 3279 |
| 489 | 20240417 | 113900 | 18260588350 | 34150 | 34200 | 34200 | 34150 | 975 |
| 490 | 20240417 | 113800 | 18227287050 | 34200 | 34200 | 34250 | 34200 | 690 |
| 491 | 20240417 | 113700 | 18203674650 | 34200 | 34300 | 34300 | 34150 | 3250 |
| 492 | 20240417 | 113600 | 18092549900 | 34300 | 34350 | 34350 | 34300 | 139 |
| 493 | 20240417 | 113500 | 18087779700 | 34350 | 34300 | 34350 | 34250 | 71 |
| 494 | 20240417 | 113400 | 18085345250 | 34300 | 34400 | 34400 | 34250 | 1055 |
| 495 | 20240417 | 113300 | 18049137650 | 34400 | 34400 | 34400 | 34400 | 181 |
| 496 | 20240417 | 113200 | 18042911250 | 34350 | 34350 | 34350 | 34350 | 6 |
| 497 | 20240417 | 113100 | 18042705150 | 34400 | 34300 | 34450 | 34300 | 1052 |
| 498 | 20240417 | 113000 | 18006557850 | 34300 | 34400 | 34400 | 34300 | 544 |
| 499 | 20240417 | 112900 | 17987862450 | 34400 | 34350 | 34450 | 34350 | 104 |
| 500 | 20240417 | 112800 | 17984286550 | 34350 | 34400 | 34400 | 34250 | 5162 |
| 501 | 20240417 | 112700 | 17807422050 | 34450 | 34450 | 34450 | 34350 | 770 |
| 502 | 20240417 | 112600 | 17780936700 | 34400 | 34450 | 34500 | 34400 | 435 |
| 503 | 20240417 | 112500 | 17765944000 | 34500 | 34400 | 34500 | 34400 | 139 |
| 504 | 20240417 | 112400 | 17761156500 | 34450 | 34450 | 34500 | 34350 | 729 |
| 505 | 20240417 | 112300 | 17736047600 | 34400 | 34400 | 34400 | 34400 | 44 |
| 506 | 20240417 | 112200 | 17734534000 | 34400 | 34400 | 34400 | 34350 | 806 |
| 507 | 20240417 | 112100 | 17706808300 | 34400 | 34450 | 34450 | 34400 | 400 |
| 508 | 20240417 | 112000 | 17693039650 | 34450 | 34400 | 34450 | 34400 | 728 |
| 509 | 20240417 | 111900 | 17667990150 | 34400 | 34400 | 34450 | 34400 | 674 |
| 510 | 20240417 | 111800 | 17644773100 | 34450 | 34450 | 34500 | 34400 | 4297 |
| 511 | 20240417 | 111700 | 17496928400 | 34500 | 34600 | 34600 | 34500 | 448 |
| 512 | 20240417 | 111600 | 17481464950 | 34600 | 34650 | 34650 | 34600 | 419 |
| 513 | 20240417 | 111500 | 17466947950 | 34650 | 34650 | 34650 | 34650 | 13 |
| 514 | 20240417 | 111400 | 17466497500 | 34700 | 34700 | 34700 | 34600 | 3721 |
| 515 | 20240417 | 111300 | 17337382250 | 34700 | 34600 | 34700 | 34600 | 600 |
| 516 | 20240417 | 111200 | 17316594900 | 34650 | 34600 | 34700 | 34550 | 1501 |
| 517 | 20240417 | 111100 | 17264610400 | 34550 | 34500 | 34550 | 34500 | 1040 |
| 518 | 20240417 | 111000 | 17228723400 | 34500 | 34350 | 34500 | 34350 | 1088 |
| 519 | 20240417 | 110900 | 17191277100 | 34350 | 34450 | 34500 | 34350 | 1079 |
| 520 | 20240417 | 110800 | 17154117200 | 34500 | 34550 | 34550 | 34300 | 7111 |
| 521 | 20240417 | 110700 | 16909131750 | 34600 | 34650 | 34700 | 34550 | 1142 |
| 522 | 20240417 | 110600 | 16869613900 | 34650 | 34650 | 34650 | 34650 | 443 |
| 523 | 20240417 | 110500 | 16854263950 | 34650 | 34650 | 34650 | 34650 | 395 |
| 524 | 20240417 | 110400 | 16840577200 | 34700 | 34800 | 34850 | 34700 | 981 |
| 525 | 20240417 | 110300 | 16806493650 | 34800 | 34800 | 34800 | 34800 | 275 |
| 526 | 20240417 | 110200 | 16796923650 | 34800 | 34850 | 34850 | 34750 | 527 |
| 527 | 20240417 | 110100 | 16778571800 | 34850 | 34950 | 34950 | 34850 | 611 |
| 528 | 20240417 | 110000 | 16757243450 | 35050 | 34950 | 35050 | 34900 | 693 |
| 529 | 20240417 | 105900 | 16733000300 | 34900 | 34900 | 35000 | 34900 | 155 |
| 530 | 20240417 | 105800 | 16727585700 | 34950 | 34800 | 35000 | 34800 | 677 |
| 531 | 20240417 | 105700 | 16703974850 | 34750 | 34750 | 34800 | 34750 | 218 |
| 532 | 20240417 | 105600 | 16696399100 | 34750 | 34850 | 34850 | 34750 | 307 |
| 533 | 20240417 | 105500 | 16685718300 | 34900 | 34850 | 34900 | 34850 | 315 |
| 534 | 20240417 | 105400 | 16674740450 | 34850 | 34850 | 34850 | 34850 | 102 |
| 535 | 20240417 | 105300 | 16671185750 | 34900 | 34700 | 35100 | 34700 | 3291 |
| 536 | 20240417 | 105200 | 16556480500 | 34650 | 34800 | 34800 | 34650 | 513 |
| 537 | 20240417 | 105100 | 16538671200 | 34850 | 34800 | 34850 | 34800 | 421 |
| 538 | 20240417 | 105000 | 16524020100 | 34800 | 34700 | 34850 | 34700 | 1329 |
| 539 | 20240417 | 104900 | 16477819600 | 34650 | 34750 | 34750 | 34600 | 2942 |
| 540 | 20240417 | 104800 | 16375818750 | 34750 | 34850 | 34850 | 34750 | 2835 |
| 541 | 20240417 | 104700 | 16277180350 | 34800 | 34850 | 34850 | 34800 | 336 |
| 542 | 20240417 | 104600 | 16265486750 | 34850 | 34850 | 34850 | 34850 | 654 |
| 543 | 20240417 | 104500 | 16242694850 | 34850 | 34850 | 34900 | 34850 | 433 |
| 544 | 20240417 | 104400 | 16227596150 | 34850 | 34850 | 34900 | 34800 | 981 |
| 545 | 20240417 | 104300 | 16193402850 | 34850 | 35050 | 35050 | 34850 | 3555 |
| 546 | 20240417 | 104200 | 16069027700 | 35150 | 35200 | 35200 | 35050 | 1673 |
| 547 | 20240417 | 104100 | 16010286700 | 35150 | 35200 | 35250 | 35150 | 384 |
| 548 | 20240417 | 104000 | 15996782350 | 35250 | 35300 | 35300 | 35250 | 136 |
| 549 | 20240417 | 103900 | 15991985150 | 35300 | 35300 | 35300 | 35250 | 110 |
| 550 | 20240417 | 103800 | 15988102400 | 35300 | 35250 | 35300 | 35250 | 1143 |
| 551 | 20240417 | 103700 | 15947796300 | 35250 | 35150 | 35300 | 35100 | 5413 |
| 552 | 20240417 | 103600 | 15756990200 | 35150 | 35100 | 35200 | 35100 | 685 |
| 553 | 20240417 | 103500 | 15732924700 | 35100 | 35100 | 35100 | 35050 | 411 |
| 554 | 20240417 | 103400 | 15718513900 | 35100 | 35100 | 35100 | 35050 | 318 |
| 555 | 20240417 | 103300 | 15707359300 | 35100 | 35150 | 35150 | 35100 | 1192 |
| 556 | 20240417 | 103200 | 15665509800 | 35200 | 35150 | 35200 | 35100 | 319 |
| 557 | 20240417 | 103100 | 15654300100 | 35150 | 35150 | 35150 | 35150 | 208 |
| 558 | 20240417 | 103000 | 15646988900 | 35150 | 35150 | 35150 | 35150 | 251 |
| 559 | 20240417 | 102900 | 15638166250 | 35200 | 35200 | 35200 | 35200 | 761 |
| 560 | 20240417 | 102800 | 15611379050 | 35200 | 35250 | 35250 | 35200 | 725 |
| 561 | 20240417 | 102700 | 15585836000 | 35200 | 35150 | 35200 | 35150 | 558 |
| 562 | 20240417 | 102600 | 15566205450 | 35150 | 35150 | 35150 | 35100 | 723 |
| 563 | 20240417 | 102500 | 15540804000 | 35150 | 35200 | 35200 | 35150 | 291 |
| 564 | 20240417 | 102400 | 15530575000 | 35200 | 35250 | 35250 | 35200 | 516 |
| 565 | 20240417 | 102300 | 15512403500 | 35300 | 35250 | 35300 | 35200 | 2510 |
| 566 | 20240417 | 102200 | 15423830800 | 35300 | 35150 | 35300 | 35150 | 790 |
| 567 | 20240417 | 102100 | 15395998150 | 35150 | 35100 | 35250 | 35050 | 967 |
| 568 | 20240417 | 102000 | 15361995900 | 35100 | 35100 | 35100 | 35050 | 1100 |
| 569 | 20240417 | 101900 | 15323409200 | 35050 | 35250 | 35250 | 35050 | 1457 |
| 570 | 20240417 | 101800 | 15272185200 | 35250 | 35100 | 35300 | 35100 | 1801 |
| 571 | 20240417 | 101700 | 15208736200 | 35150 | 35050 | 35200 | 35000 | 1883 |
| 572 | 20240417 | 101600 | 15142707900 | 35050 | 35300 | 35350 | 35050 | 2869 |
| 573 | 20240417 | 101500 | 15041726800 | 35300 | 35100 | 35300 | 35100 | 1785 |
| 574 | 20240417 | 101400 | 14978976300 | 35100 | 35150 | 35200 | 35100 | 577 |
| 575 | 20240417 | 101300 | 14958709250 | 35150 | 35150 | 35150 | 35100 | 283 |
| 576 | 20240417 | 101200 | 14948766200 | 35150 | 35100 | 35150 | 35100 | 346 |
| 577 | 20240417 | 101100 | 14936610100 | 35100 | 35100 | 35150 | 35050 | 1992 |
| 578 | 20240417 | 101000 | 14866713200 | 35100 | 35150 | 35150 | 35050 | 1207 |
| 579 | 20240417 | 100900 | 14824316650 | 35150 | 35150 | 35200 | 35150 | 691 |
| 580 | 20240417 | 100800 | 14800022950 | 35250 | 35300 | 35350 | 35200 | 704 |
| 581 | 20240417 | 100700 | 14775200300 | 35350 | 35250 | 35350 | 35250 | 1155 |
| 582 | 20240417 | 100600 | 14734379950 | 35250 | 35150 | 35350 | 35050 | 2303 |
| 583 | 20240417 | 100500 | 14653281450 | 35200 | 35450 | 35500 | 35200 | 952 |
| 584 | 20240417 | 100400 | 14619568750 | 35450 | 35150 | 35450 | 35150 | 3026 |
| 585 | 20240417 | 100300 | 14512681250 | 35150 | 35300 | 35350 | 35050 | 2104 |
| 586 | 20240417 | 100200 | 14438665650 | 35350 | 35550 | 35550 | 35350 | 2763 |
| 587 | 20240417 | 100100 | 14340675750 | 35500 | 35600 | 35600 | 35450 | 1780 |
| 588 | 20240417 | 100000 | 14277436800 | 35600 | 35650 | 35700 | 35550 | 343 |
| 589 | 20240417 | 095900 | 14265222450 | 35600 | 35650 | 35650 | 35550 | 1756 |
| 590 | 20240417 | 095800 | 14202737550 | 35650 | 35800 | 35800 | 35650 | 1185 |
| 591 | 20240417 | 095700 | 14160432300 | 35750 | 35700 | 35750 | 35400 | 5661 |
| 592 | 20240417 | 095600 | 13958918900 | 35700 | 35750 | 35800 | 35700 | 1691 |
| 593 | 20240417 | 095500 | 13898482050 | 35750 | 35800 | 35800 | 35750 | 1622 |
| 594 | 20240417 | 095400 | 13840444900 | 35800 | 35750 | 35800 | 35750 | 715 |
| 595 | 20240417 | 095300 | 13814857900 | 35800 | 35700 | 35800 | 35700 | 2839 |
| 596 | 20240417 | 095200 | 13713289300 | 35700 | 35750 | 35750 | 35650 | 1239 |
| 597 | 20240417 | 095100 | 13669054700 | 35750 | 35700 | 35850 | 35700 | 6021 |
| 598 | 20240417 | 095000 | 13453523350 | 35700 | 35650 | 35800 | 35650 | 2273 |
| 599 | 20240417 | 094900 | 13372303500 | 35650 | 35700 | 35750 | 35650 | 2227 |
| 600 | 20240417 | 094800 | 13292812050 | 35750 | 35750 | 35750 | 35600 | 2476 |
| 601 | 20240417 | 094700 | 13204452700 | 35750 | 35700 | 35750 | 35600 | 2820 |
| 602 | 20240417 | 094600 | 13103835750 | 35600 | 35250 | 35800 | 35250 | 9184 |
| 603 | 20240417 | 094500 | 12777230450 | 35250 | 35350 | 35400 | 35250 | 575 |
| 604 | 20240417 | 094400 | 12756911200 | 35350 | 35250 | 35450 | 35250 | 2136 |
| 605 | 20240417 | 094300 | 12681410550 | 35300 | 34950 | 35300 | 34900 | 3868 |
| 606 | 20240417 | 094200 | 12545671300 | 35000 | 35050 | 35100 | 35000 | 596 |
| 607 | 20240417 | 094100 | 12524783900 | 35100 | 34850 | 35100 | 34800 | 2521 |
| 608 | 20240417 | 094000 | 12436766950 | 34900 | 34950 | 35000 | 34850 | 1930 |
| 609 | 20240417 | 093900 | 12369437350 | 35050 | 35100 | 35100 | 35000 | 1861 |
| 610 | 20240417 | 093800 | 12304221450 | 35050 | 35100 | 35150 | 35050 | 1022 |
| 611 | 20240417 | 093700 | 12268369500 | 35100 | 35150 | 35150 | 35050 | 1422 |
| 612 | 20240417 | 093600 | 12218440200 | 35150 | 35100 | 35200 | 35050 | 2415 |
| 613 | 20240417 | 093500 | 12133654700 | 35050 | 34950 | 35150 | 34900 | 4612 |
| 614 | 20240417 | 093400 | 11972007300 | 34900 | 35150 | 35200 | 34850 | 4734 |
| 615 | 20240417 | 093300 | 11806394000 | 35150 | 35300 | 35400 | 35150 | 4208 |
| 616 | 20240417 | 093200 | 11657829400 | 35300 | 35450 | 35550 | 35300 | 4356 |
| 617 | 20240417 | 093100 | 11503530150 | 35500 | 35750 | 35750 | 35350 | 7238 |
| 618 | 20240417 | 093000 | 11246287750 | 35800 | 35600 | 35900 | 35550 | 19273 |
| 619 | 20240417 | 092900 | 10558041150 | 35550 | 35400 | 35600 | 35350 | 10996 |
| 620 | 20240417 | 092800 | 10167833100 | 35450 | 35200 | 35450 | 35050 | 5575 |
| 621 | 20240417 | 092700 | 9971038150 | 35200 | 34900 | 35300 | 34900 | 7071 |
| 622 | 20240417 | 092600 | 9723085400 | 34950 | 34900 | 35000 | 34800 | 3121 |
| 623 | 20240417 | 092500 | 9614149000 | 34950 | 35150 | 35250 | 34950 | 6522 |
| 624 | 20240417 | 092400 | 9385247650 | 35150 | 34900 | 35250 | 34850 | 3142 |
| 625 | 20240417 | 092300 | 9275101150 | 35000 | 35350 | 35350 | 34850 | 6233 |
| 626 | 20240417 | 092200 | 9056729550 | 35350 | 35300 | 35400 | 35050 | 6275 |
| 627 | 20240417 | 092100 | 8835751000 | 35300 | 35500 | 35550 | 35250 | 4718 |
| 628 | 20240417 | 092000 | 8668855550 | 35500 | 35400 | 35550 | 35200 | 9397 |
| 629 | 20240417 | 091900 | 8335832700 | 35400 | 34800 | 35400 | 34800 | 8054 |
| 630 | 20240417 | 091800 | 8052851450 | 34850 | 35000 | 35000 | 34500 | 10083 |
| 631 | 20240417 | 091700 | 7702064750 | 35000 | 35400 | 35450 | 35000 | 8141 |
| 632 | 20240417 | 091600 | 7415650200 | 35500 | 35350 | 35650 | 35150 | 17794 |
| 633 | 20240417 | 091500 | 6784463450 | 35300 | 34600 | 35650 | 34600 | 42468 |
| 634 | 20240417 | 091400 | 5292052500 | 34650 | 34250 | 34700 | 34250 | 10734 |
| 635 | 20240417 | 091300 | 4921691050 | 34250 | 34350 | 34450 | 34250 | 5076 |
| 636 | 20240417 | 091200 | 4747207950 | 34400 | 34250 | 34400 | 34200 | 5243 |
| 637 | 20240417 | 091100 | 4567301800 | 34200 | 34700 | 34700 | 34050 | 6322 |
| 638 | 20240417 | 091000 | 4350092800 | 34700 | 34100 | 34700 | 33950 | 13733 |
| 639 | 20240417 | 090900 | 3879198650 | 34100 | 33650 | 34100 | 33600 | 7027 |
| 640 | 20240417 | 090800 | 3641413700 | 33650 | 33850 | 33950 | 33650 | 2778 |
| 641 | 20240417 | 090700 | 3547626650 | 33850 | 33800 | 33900 | 33700 | 4412 |
| 642 | 20240417 | 090600 | 3398610000 | 33850 | 33550 | 34300 | 33550 | 8010 |
| 643 | 20240417 | 090500 | 3126995500 | 33550 | 33500 | 33700 | 33450 | 5797 |
| 644 | 20240417 | 090400 | 2932649150 | 33500 | 33950 | 33950 | 33500 | 7816 |
| 645 | 20240417 | 090300 | 2669121600 | 34000 | 34350 | 34350 | 33900 | 9129 |
| 646 | 20240417 | 090200 | 2357277250 | 34350 | 34600 | 34750 | 34100 | 19022 |
| 647 | 20240417 | 090100 | 1702818450 | 34700 | 33850 | 34800 | 33450 | 23471 |
| 648 | 20240417 | 090000 | 904305850 | 33850 | 33400 | 33850 | 32800 | 27065 |