36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240417 | 195200 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 19376 |
| 3 | 20240417 | 195100 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 4 | 20240417 | 195000 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 5 | 20240417 | 194900 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 6 | 20240417 | 194800 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 7 | 20240417 | 194700 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 8 | 20240417 | 194600 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 9 | 20240417 | 194500 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 10 | 20240417 | 194400 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 11 | 20240417 | 194300 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 12 | 20240417 | 194200 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 13 | 20240417 | 194100 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 14 | 20240417 | 194000 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 15 | 20240417 | 193900 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 16 | 20240417 | 193800 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 17 | 20240417 | 193700 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 18 | 20240417 | 193600 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 19 | 20240417 | 193500 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 20 | 20240417 | 193400 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 21 | 20240417 | 193300 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 22 | 20240417 | 193200 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 23 | 20240417 | 193100 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 24 | 20240417 | 193000 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 25 | 20240417 | 192900 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 26 | 20240417 | 192800 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 27 | 20240417 | 192700 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 28 | 20240417 | 192600 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 29 | 20240417 | 192500 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 30 | 20240417 | 192400 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 31 | 20240417 | 192300 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 32 | 20240417 | 192200 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 19376 |
| 33 | 20240417 | 192100 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 34 | 20240417 | 192000 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 35 | 20240417 | 191900 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 36 | 20240417 | 191800 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 37 | 20240417 | 191700 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 38 | 20240417 | 191600 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 39 | 20240417 | 191500 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 40 | 20240417 | 191400 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 41 | 20240417 | 191300 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 42 | 20240417 | 191200 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 43 | 20240417 | 191100 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 44 | 20240417 | 191000 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 45 | 20240417 | 190900 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 46 | 20240417 | 190800 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 47 | 20240417 | 190700 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 48 | 20240417 | 190600 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 49 | 20240417 | 190500 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 50 | 20240417 | 190400 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 51 | 20240417 | 190300 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 52 | 20240417 | 190200 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 53 | 20240417 | 190100 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 54 | 20240417 | 190000 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 55 | 20240417 | 185900 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 56 | 20240417 | 185800 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 57 | 20240417 | 185700 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 58 | 20240417 | 185600 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 59 | 20240417 | 185500 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 60 | 20240417 | 185400 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 61 | 20240417 | 185300 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 62 | 20240417 | 185200 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 19376 |
| 63 | 20240417 | 185100 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 64 | 20240417 | 185000 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 65 | 20240417 | 184900 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 66 | 20240417 | 184800 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 67 | 20240417 | 184700 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 68 | 20240417 | 184600 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 69 | 20240417 | 184500 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 70 | 20240417 | 184400 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 71 | 20240417 | 184300 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 72 | 20240417 | 184200 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 73 | 20240417 | 184100 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 74 | 20240417 | 184000 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 75 | 20240417 | 183900 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 76 | 20240417 | 183800 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 77 | 20240417 | 183700 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 78 | 20240417 | 183600 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 79 | 20240417 | 183500 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 80 | 20240417 | 183400 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 81 | 20240417 | 183300 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 82 | 20240417 | 183200 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 83 | 20240417 | 183100 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 84 | 20240417 | 183000 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 85 | 20240417 | 182900 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 86 | 20240417 | 182800 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 87 | 20240417 | 182700 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 88 | 20240417 | 182600 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 89 | 20240417 | 182500 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 90 | 20240417 | 182400 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 91 | 20240417 | 182300 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 92 | 20240417 | 182200 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 19376 |
| 93 | 20240417 | 182100 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 94 | 20240417 | 182000 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 95 | 20240417 | 181900 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 96 | 20240417 | 181800 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 97 | 20240417 | 181700 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 98 | 20240417 | 181600 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 99 | 20240417 | 181500 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 100 | 20240417 | 181400 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 101 | 20240417 | 181300 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 102 | 20240417 | 181200 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 103 | 20240417 | 181100 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 104 | 20240417 | 181000 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 105 | 20240417 | 180900 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 106 | 20240417 | 180800 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 107 | 20240417 | 180700 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 108 | 20240417 | 180600 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 109 | 20240417 | 180500 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 110 | 20240417 | 180400 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 111 | 20240417 | 180300 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 112 | 20240417 | 180200 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 113 | 20240417 | 180100 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 114 | 20240417 | 180000 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 115 | 20240417 | 175900 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 116 | 20240417 | 175800 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 117 | 20240417 | 175700 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 118 | 20240417 | 175600 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 119 | 20240417 | 175500 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 120 | 20240417 | 175400 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 121 | 20240417 | 175300 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 122 | 20240417 | 175200 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 19376 |
| 123 | 20240417 | 175100 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 124 | 20240417 | 175000 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 125 | 20240417 | 174900 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 126 | 20240417 | 174800 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 127 | 20240417 | 174700 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 128 | 20240417 | 174600 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 129 | 20240417 | 174500 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 130 | 20240417 | 174400 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 131 | 20240417 | 174300 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 132 | 20240417 | 174200 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 133 | 20240417 | 174100 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 134 | 20240417 | 174000 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 135 | 20240417 | 173900 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 136 | 20240417 | 173800 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 137 | 20240417 | 173700 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 138 | 20240417 | 173600 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 139 | 20240417 | 173500 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 140 | 20240417 | 173400 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 141 | 20240417 | 173300 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 142 | 20240417 | 173200 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 143 | 20240417 | 173100 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 144 | 20240417 | 173000 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 145 | 20240417 | 172900 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 146 | 20240417 | 172800 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 147 | 20240417 | 172700 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 148 | 20240417 | 172600 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 149 | 20240417 | 172500 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 150 | 20240417 | 172400 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 151 | 20240417 | 172300 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 152 | 20240417 | 172200 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 19376 |
| 153 | 20240417 | 172100 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 154 | 20240417 | 172000 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 155 | 20240417 | 171900 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 156 | 20240417 | 171800 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 157 | 20240417 | 171700 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 158 | 20240417 | 171600 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 159 | 20240417 | 171500 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 160 | 20240417 | 171400 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 161 | 20240417 | 171300 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 162 | 20240417 | 171200 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 163 | 20240417 | 171100 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 164 | 20240417 | 171000 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 165 | 20240417 | 170900 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 166 | 20240417 | 170800 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 167 | 20240417 | 170700 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 168 | 20240417 | 170600 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 169 | 20240417 | 170500 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 170 | 20240417 | 170400 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 171 | 20240417 | 170300 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 172 | 20240417 | 170200 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 173 | 20240417 | 170100 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 174 | 20240417 | 170000 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 175 | 20240417 | 165900 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 176 | 20240417 | 165800 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 177 | 20240417 | 165700 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 178 | 20240417 | 165600 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 179 | 20240417 | 165500 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 180 | 20240417 | 165400 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 181 | 20240417 | 165300 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 182 | 20240417 | 165200 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 19376 |
| 183 | 20240417 | 165100 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 184 | 20240417 | 165000 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 185 | 20240417 | 164900 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 186 | 20240417 | 164800 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 187 | 20240417 | 164700 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 188 | 20240417 | 164600 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 189 | 20240417 | 164500 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 190 | 20240417 | 164400 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 191 | 20240417 | 164300 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 192 | 20240417 | 164200 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 193 | 20240417 | 164100 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 194 | 20240417 | 164000 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 195 | 20240417 | 163900 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 196 | 20240417 | 163800 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 197 | 20240417 | 163700 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 198 | 20240417 | 163600 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 199 | 20240417 | 163500 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 200 | 20240417 | 163400 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 201 | 20240417 | 163300 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 202 | 20240417 | 163200 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 203 | 20240417 | 163100 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 204 | 20240417 | 163000 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 205 | 20240417 | 162900 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 206 | 20240417 | 162800 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 207 | 20240417 | 162700 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 208 | 20240417 | 162600 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 209 | 20240417 | 162500 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 210 | 20240417 | 162400 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 211 | 20240417 | 162300 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 212 | 20240417 | 162200 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 19376 |
| 213 | 20240417 | 162100 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 214 | 20240417 | 162000 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 215 | 20240417 | 161900 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 216 | 20240417 | 161800 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 217 | 20240417 | 161700 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 218 | 20240417 | 161600 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 219 | 20240417 | 161500 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 220 | 20240417 | 161400 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 221 | 20240417 | 161300 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 222 | 20240417 | 161200 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 223 | 20240417 | 161100 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 224 | 20240417 | 161000 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 225 | 20240417 | 160900 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 226 | 20240417 | 160800 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 227 | 20240417 | 160700 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 228 | 20240417 | 160600 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 229 | 20240417 | 160500 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 230 | 20240417 | 160400 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 231 | 20240417 | 160300 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 232 | 20240417 | 160200 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 233 | 20240417 | 160100 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 234 | 20240417 | 160000 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 235 | 20240417 | 155900 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 236 | 20240417 | 155800 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 237 | 20240417 | 155700 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 238 | 20240417 | 155600 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 239 | 20240417 | 155500 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 240 | 20240417 | 155400 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 241 | 20240417 | 155300 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 242 | 20240417 | 155200 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 19376 |
| 243 | 20240417 | 155100 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 244 | 20240417 | 155000 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 245 | 20240417 | 154900 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 246 | 20240417 | 154800 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 247 | 20240417 | 154700 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 248 | 20240417 | 154600 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 249 | 20240417 | 154500 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 250 | 20240417 | 154400 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 251 | 20240417 | 154300 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 252 | 20240417 | 154200 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 253 | 20240417 | 154100 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 254 | 20240417 | 154000 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 255 | 20240417 | 153900 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 256 | 20240417 | 153800 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 257 | 20240417 | 153700 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 258 | 20240417 | 153600 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 259 | 20240417 | 153500 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 260 | 20240417 | 153400 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 261 | 20240417 | 153300 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 262 | 20240417 | 153200 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 263 | 20240417 | 153100 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 264 | 20240417 | 153000 | 52288464800 | 41550 | 41550 | 41550 | 41550 | 19376 |
| 265 | 20240417 | 152900 | 51483392000 | 41700 | 41700 | 41700 | 41700 | 0 |
| 266 | 20240417 | 152800 | 51483392000 | 41700 | 41700 | 41700 | 41700 | 0 |
| 267 | 20240417 | 152700 | 51483392000 | 41700 | 41700 | 41700 | 41700 | 0 |
| 268 | 20240417 | 152600 | 51483392000 | 41700 | 41700 | 41700 | 41700 | 0 |
| 269 | 20240417 | 152500 | 51483392000 | 41700 | 41700 | 41700 | 41700 | 0 |
| 270 | 20240417 | 152400 | 51483392000 | 41700 | 41700 | 41700 | 41700 | 0 |
| 271 | 20240417 | 152300 | 51483392000 | 41700 | 41700 | 41700 | 41700 | 0 |
| 272 | 20240417 | 152200 | 51483392000 | 41700 | 41700 | 41700 | 41700 | 0 |
| 273 | 20240417 | 152100 | 51483392000 | 41700 | 41700 | 41700 | 41700 | 0 |
| 274 | 20240417 | 152000 | 51483392000 | 41700 | 41700 | 41700 | 41700 | 0 |
| 275 | 20240417 | 151900 | 51483392000 | 41700 | 41700 | 41800 | 41550 | 9259 |
| 276 | 20240417 | 151800 | 51097595150 | 41750 | 41600 | 41800 | 41550 | 11853 |
| 277 | 20240417 | 151700 | 50603752450 | 41600 | 41600 | 41600 | 41500 | 2389 |
| 278 | 20240417 | 151600 | 50504525850 | 41600 | 41600 | 41650 | 41550 | 5476 |
| 279 | 20240417 | 151500 | 50276848500 | 41600 | 41450 | 41650 | 41400 | 6558 |
| 280 | 20240417 | 151400 | 50004579500 | 41500 | 41600 | 41600 | 41450 | 5525 |
| 281 | 20240417 | 151300 | 49775152950 | 41600 | 41600 | 41700 | 41600 | 2752 |
| 282 | 20240417 | 151200 | 49660632900 | 41650 | 41550 | 41700 | 41500 | 8104 |
| 283 | 20240417 | 151100 | 49323586500 | 41550 | 41600 | 41650 | 41550 | 2658 |
| 284 | 20240417 | 151000 | 49212983900 | 41650 | 41650 | 41750 | 41600 | 3907 |
| 285 | 20240417 | 150900 | 49050146300 | 41650 | 41650 | 41800 | 41550 | 6925 |
| 286 | 20240417 | 150800 | 48761550400 | 41650 | 41750 | 41900 | 41550 | 7911 |
| 287 | 20240417 | 150700 | 48432010350 | 41750 | 41950 | 42000 | 41750 | 5837 |
| 288 | 20240417 | 150600 | 48187672800 | 42000 | 42000 | 42050 | 41950 | 2148 |
| 289 | 20240417 | 150500 | 48097499650 | 42000 | 42000 | 42050 | 41950 | 3143 |
| 290 | 20240417 | 150400 | 47965540550 | 41950 | 42000 | 42050 | 41850 | 12552 |
| 291 | 20240417 | 150300 | 47439126400 | 42000 | 42100 | 42150 | 41950 | 6937 |
| 292 | 20240417 | 150200 | 47147621450 | 42100 | 42150 | 42200 | 42100 | 1849 |
| 293 | 20240417 | 150100 | 47069724050 | 42200 | 42300 | 42300 | 42150 | 2601 |
| 294 | 20240417 | 150000 | 46959986800 | 42200 | 42100 | 42350 | 42050 | 4639 |
| 295 | 20240417 | 145900 | 46764424450 | 42050 | 42100 | 42100 | 42000 | 3537 |
| 296 | 20240417 | 145800 | 46615706400 | 42100 | 42150 | 42150 | 42050 | 1515 |
| 297 | 20240417 | 145700 | 46551922150 | 42150 | 42150 | 42150 | 42100 | 1803 |
| 298 | 20240417 | 145600 | 46475957900 | 42100 | 42100 | 42150 | 42000 | 4726 |
| 299 | 20240417 | 145500 | 46277185100 | 42050 | 42100 | 42150 | 42050 | 6162 |
| 300 | 20240417 | 145400 | 46017823700 | 42100 | 42250 | 42250 | 42100 | 3957 |
| 301 | 20240417 | 145300 | 45850919800 | 42250 | 42200 | 42300 | 42200 | 1212 |
| 302 | 20240417 | 145200 | 45799725950 | 42200 | 42400 | 42400 | 42200 | 3985 |
| 303 | 20240417 | 145100 | 45631086200 | 42450 | 42400 | 42450 | 42350 | 2439 |
| 304 | 20240417 | 145000 | 45527735450 | 42400 | 42350 | 42400 | 42300 | 1105 |
| 305 | 20240417 | 144900 | 45480913500 | 42350 | 42550 | 42600 | 42300 | 4996 |
| 306 | 20240417 | 144800 | 45268845300 | 42650 | 42600 | 42650 | 42550 | 1981 |
| 307 | 20240417 | 144700 | 45184451600 | 42650 | 42650 | 42650 | 42550 | 1331 |
| 308 | 20240417 | 144600 | 45127734000 | 42650 | 42500 | 42650 | 42500 | 1547 |
| 309 | 20240417 | 144500 | 45061877000 | 42500 | 42500 | 42550 | 42500 | 1438 |
| 310 | 20240417 | 144400 | 45000761850 | 42500 | 42550 | 42650 | 42500 | 4963 |
| 311 | 20240417 | 144300 | 44789510050 | 42500 | 42300 | 42550 | 42250 | 1685 |
| 312 | 20240417 | 144200 | 44718033500 | 42300 | 42200 | 42300 | 42100 | 4760 |
| 313 | 20240417 | 144100 | 44517281750 | 42150 | 42400 | 42400 | 42150 | 7074 |
| 314 | 20240417 | 144000 | 44218364700 | 42400 | 42400 | 42450 | 42350 | 2961 |
| 315 | 20240417 | 143900 | 44092851750 | 42450 | 42500 | 42500 | 42400 | 703 |
| 316 | 20240417 | 143800 | 44063026100 | 42500 | 42450 | 42600 | 42400 | 3239 |
| 317 | 20240417 | 143700 | 43925538900 | 42450 | 42500 | 42550 | 42450 | 4867 |
| 318 | 20240417 | 143600 | 43718692200 | 42500 | 42550 | 42600 | 42500 | 1800 |
| 319 | 20240417 | 143500 | 43642105200 | 42600 | 42650 | 42650 | 42550 | 1005 |
| 320 | 20240417 | 143400 | 43599294700 | 42650 | 42750 | 42750 | 42650 | 2744 |
| 321 | 20240417 | 143300 | 43482133600 | 42750 | 42750 | 42800 | 42750 | 975 |
| 322 | 20240417 | 143200 | 43440450650 | 42750 | 42750 | 42800 | 42750 | 1556 |
| 323 | 20240417 | 143100 | 43373912950 | 42800 | 42750 | 42800 | 42750 | 658 |
| 324 | 20240417 | 143000 | 43345782400 | 42750 | 42700 | 42750 | 42700 | 435 |
| 325 | 20240417 | 142900 | 43327199550 | 42750 | 42750 | 42800 | 42700 | 449 |
| 326 | 20240417 | 142800 | 43307992150 | 42800 | 42900 | 42900 | 42750 | 1362 |
| 327 | 20240417 | 142700 | 43249753400 | 42850 | 42900 | 42950 | 42750 | 2067 |
| 328 | 20240417 | 142600 | 43161165250 | 42900 | 42800 | 42900 | 42800 | 654 |
| 329 | 20240417 | 142500 | 43133167650 | 42800 | 42700 | 42800 | 42700 | 873 |
| 330 | 20240417 | 142400 | 43095834900 | 42700 | 42600 | 42750 | 42600 | 1236 |
| 331 | 20240417 | 142300 | 43043069950 | 42650 | 42550 | 42700 | 42500 | 2388 |
| 332 | 20240417 | 142200 | 42941382950 | 42500 | 42400 | 42500 | 42350 | 516 |
| 333 | 20240417 | 142100 | 42919489300 | 42350 | 42450 | 42450 | 42300 | 6000 |
| 334 | 20240417 | 142000 | 42665342100 | 42450 | 42600 | 42600 | 42400 | 5167 |
| 335 | 20240417 | 141900 | 42445909850 | 42550 | 42600 | 42650 | 42550 | 3153 |
| 336 | 20240417 | 141800 | 42311612750 | 42650 | 42650 | 42650 | 42600 | 774 |
| 337 | 20240417 | 141700 | 42278608400 | 42600 | 42650 | 42650 | 42600 | 819 |
| 338 | 20240417 | 141600 | 42243681150 | 42650 | 42600 | 42650 | 42600 | 1500 |
| 339 | 20240417 | 141500 | 42179772300 | 42600 | 42650 | 42650 | 42600 | 383 |
| 340 | 20240417 | 141400 | 42163444800 | 42650 | 42850 | 42850 | 42600 | 1724 |
| 341 | 20240417 | 141300 | 42089816650 | 42950 | 42900 | 42950 | 42850 | 1747 |
| 342 | 20240417 | 141200 | 42014877650 | 42900 | 42850 | 42900 | 42850 | 1130 |
| 343 | 20240417 | 141100 | 41966426900 | 42850 | 42850 | 42850 | 42800 | 1571 |
| 344 | 20240417 | 141000 | 41899145250 | 42850 | 42900 | 42900 | 42750 | 725 |
| 345 | 20240417 | 140900 | 41868082350 | 42850 | 42800 | 42850 | 42650 | 3625 |
| 346 | 20240417 | 140800 | 41713278950 | 42800 | 42900 | 42950 | 42800 | 2545 |
| 347 | 20240417 | 140700 | 41604220000 | 42950 | 43250 | 43300 | 42400 | 8750 |
| 348 | 20240417 | 140600 | 41229684300 | 43200 | 43400 | 43400 | 43200 | 4944 |
| 349 | 20240417 | 140500 | 41015479600 | 43400 | 43150 | 43450 | 43150 | 3872 |
| 350 | 20240417 | 140400 | 40847741400 | 43150 | 43000 | 43200 | 42950 | 10961 |
| 351 | 20240417 | 140300 | 40376206500 | 43000 | 42950 | 43000 | 42950 | 3921 |
| 352 | 20240417 | 140200 | 40207662100 | 42950 | 42650 | 42950 | 42600 | 4078 |
| 353 | 20240417 | 140100 | 40033175350 | 42650 | 42600 | 42700 | 42550 | 4600 |
| 354 | 20240417 | 140000 | 39837190950 | 42600 | 42500 | 42600 | 42500 | 1359 |
| 355 | 20240417 | 135900 | 39779375300 | 42500 | 42500 | 42600 | 42500 | 1746 |
| 356 | 20240417 | 135800 | 39705139500 | 42500 | 42600 | 42650 | 42500 | 3926 |
| 357 | 20240417 | 135700 | 39538071300 | 42600 | 42700 | 42750 | 42550 | 4054 |
| 358 | 20240417 | 135600 | 39365249600 | 42700 | 42600 | 42750 | 42600 | 6410 |
| 359 | 20240417 | 135500 | 39091345200 | 42600 | 42700 | 42700 | 42600 | 2140 |
| 360 | 20240417 | 135400 | 39000086000 | 42700 | 42700 | 42700 | 42650 | 1312 |
| 361 | 20240417 | 135300 | 38944076100 | 42700 | 42500 | 42700 | 42500 | 9893 |
| 362 | 20240417 | 135200 | 38522413900 | 42500 | 42550 | 42550 | 42450 | 1733 |
| 363 | 20240417 | 135100 | 38448775650 | 42550 | 42600 | 42600 | 42500 | 3809 |
| 364 | 20240417 | 135000 | 38286712800 | 42600 | 42600 | 42650 | 42550 | 2400 |
| 365 | 20240417 | 134900 | 38184492050 | 42600 | 42500 | 42650 | 42350 | 10747 |
| 366 | 20240417 | 134800 | 37728040350 | 42450 | 42550 | 42600 | 42450 | 4502 |
| 367 | 20240417 | 134700 | 37536622150 | 42550 | 42600 | 42600 | 42500 | 2751 |
| 368 | 20240417 | 134600 | 37419558350 | 42600 | 42650 | 42700 | 42600 | 2648 |
| 369 | 20240417 | 134500 | 37306686850 | 42700 | 42650 | 42700 | 42550 | 2051 |
| 370 | 20240417 | 134400 | 37219285200 | 42600 | 42650 | 42700 | 42500 | 13812 |
| 371 | 20240417 | 134300 | 36630997400 | 42700 | 42900 | 42900 | 42650 | 8451 |
| 372 | 20240417 | 134200 | 36269665950 | 42850 | 42900 | 42950 | 42850 | 1038 |
| 373 | 20240417 | 134100 | 36225136650 | 42900 | 42950 | 43000 | 42900 | 1790 |
| 374 | 20240417 | 134000 | 36148306950 | 42900 | 43050 | 43050 | 42900 | 1209 |
| 375 | 20240417 | 133900 | 36096358400 | 43000 | 43150 | 43200 | 42900 | 6255 |
| 376 | 20240417 | 133800 | 35827786700 | 43150 | 42850 | 43150 | 42850 | 6790 |
| 377 | 20240417 | 133700 | 35536226850 | 42900 | 42900 | 42900 | 42900 | 0 |
| 378 | 20240417 | 133600 | 35536226850 | 42900 | 42900 | 42950 | 42900 | 1707 |
| 379 | 20240417 | 133500 | 35462996400 | 42900 | 43000 | 43050 | 42900 | 10851 |
| 380 | 20240417 | 133400 | 34996860900 | 43000 | 43100 | 43100 | 43000 | 5430 |
| 381 | 20240417 | 133300 | 34763284100 | 43100 | 43100 | 43100 | 43050 | 2371 |
| 382 | 20240417 | 133200 | 34661201800 | 43100 | 43100 | 43100 | 43050 | 2800 |
| 383 | 20240417 | 133100 | 34540553400 | 43100 | 43150 | 43200 | 43100 | 1720 |
| 384 | 20240417 | 133000 | 34466334550 | 43150 | 43200 | 43200 | 43150 | 1336 |
| 385 | 20240417 | 132900 | 34408678650 | 43200 | 43250 | 43250 | 43200 | 783 |
| 386 | 20240417 | 132800 | 34374825850 | 43300 | 43300 | 43350 | 43250 | 1414 |
| 387 | 20240417 | 132700 | 34313617200 | 43300 | 43300 | 43300 | 43250 | 259 |
| 388 | 20240417 | 132600 | 34302411100 | 43300 | 43300 | 43300 | 43250 | 652 |
| 389 | 20240417 | 132500 | 34274182250 | 43250 | 43300 | 43350 | 43250 | 427 |
| 390 | 20240417 | 132400 | 34255696400 | 43300 | 43100 | 43350 | 43100 | 3180 |
| 391 | 20240417 | 132300 | 34118352300 | 43100 | 43150 | 43150 | 43050 | 1098 |
| 392 | 20240417 | 132200 | 34071060800 | 43100 | 43150 | 43200 | 43100 | 2416 |
| 393 | 20240417 | 132100 | 33966860900 | 43150 | 43200 | 43200 | 43100 | 1123 |
| 394 | 20240417 | 132000 | 33918398800 | 43150 | 43100 | 43200 | 43100 | 627 |
| 395 | 20240417 | 131900 | 33891334900 | 43200 | 43050 | 43200 | 43050 | 1559 |
| 396 | 20240417 | 131800 | 33824152450 | 43050 | 43100 | 43100 | 43000 | 4542 |
| 397 | 20240417 | 131700 | 33628601100 | 43100 | 43150 | 43200 | 43100 | 3698 |
| 398 | 20240417 | 131600 | 33469070750 | 43150 | 43300 | 43300 | 43150 | 904 |
| 399 | 20240417 | 131500 | 33429999450 | 43250 | 43300 | 43400 | 43250 | 871 |
| 400 | 20240417 | 131400 | 33392283200 | 43300 | 43250 | 43350 | 43200 | 2901 |
| 401 | 20240417 | 131300 | 33266779950 | 43250 | 43200 | 43300 | 43200 | 1839 |
| 402 | 20240417 | 131200 | 33187265900 | 43200 | 43350 | 43350 | 43150 | 898 |
| 403 | 20240417 | 131100 | 33148430500 | 43350 | 43350 | 43350 | 43100 | 7928 |
| 404 | 20240417 | 131000 | 32805830350 | 43350 | 43350 | 43450 | 43350 | 1385 |
| 405 | 20240417 | 130900 | 32745764700 | 43400 | 43450 | 43450 | 43350 | 515 |
| 406 | 20240417 | 130800 | 32723413250 | 43400 | 43350 | 43450 | 43350 | 842 |
| 407 | 20240417 | 130700 | 32686869250 | 43350 | 43350 | 43400 | 43300 | 1346 |
| 408 | 20240417 | 130600 | 32628511300 | 43350 | 43300 | 43350 | 43300 | 1907 |
| 409 | 20240417 | 130500 | 32545935100 | 43300 | 43350 | 43350 | 43300 | 639 |
| 410 | 20240417 | 130400 | 32518240000 | 43350 | 43400 | 43450 | 43300 | 6653 |
| 411 | 20240417 | 130300 | 32230027350 | 43400 | 43450 | 43450 | 43350 | 488 |
| 412 | 20240417 | 130200 | 32208850600 | 43450 | 43350 | 43450 | 43300 | 1450 |
| 413 | 20240417 | 130100 | 32145975950 | 43300 | 43350 | 43400 | 43300 | 1799 |
| 414 | 20240417 | 130000 | 32067998150 | 43400 | 43400 | 43450 | 43350 | 2638 |
| 415 | 20240417 | 125900 | 31953583950 | 43400 | 43450 | 43450 | 43350 | 2302 |
| 416 | 20240417 | 125800 | 31853685500 | 43400 | 43450 | 43500 | 43400 | 2732 |
| 417 | 20240417 | 125700 | 31735063050 | 43450 | 43450 | 43500 | 43450 | 912 |
| 418 | 20240417 | 125600 | 31695410600 | 43450 | 43550 | 43550 | 43450 | 5861 |
| 419 | 20240417 | 125500 | 31440546600 | 43500 | 43600 | 43600 | 43500 | 1176 |
| 420 | 20240417 | 125400 | 31389332500 | 43600 | 43650 | 43650 | 43550 | 186 |
| 421 | 20240417 | 125300 | 31381219000 | 43650 | 43650 | 43650 | 43550 | 902 |
| 422 | 20240417 | 125200 | 31341910600 | 43650 | 43600 | 43650 | 43600 | 442 |
| 423 | 20240417 | 125100 | 31322623500 | 43600 | 43550 | 43650 | 43550 | 405 |
| 424 | 20240417 | 125000 | 31304975400 | 43550 | 43550 | 43600 | 43550 | 838 |
| 425 | 20240417 | 124900 | 31268480100 | 43550 | 43600 | 43600 | 43500 | 1117 |
| 426 | 20240417 | 124800 | 31219834200 | 43550 | 43550 | 43650 | 43550 | 401 |
| 427 | 20240417 | 124700 | 31202368950 | 43650 | 43550 | 43650 | 43500 | 516 |
| 428 | 20240417 | 124600 | 31179890850 | 43550 | 43500 | 43550 | 43500 | 1104 |
| 429 | 20240417 | 124500 | 31131844950 | 43550 | 43600 | 43600 | 43500 | 510 |
| 430 | 20240417 | 124400 | 31109631400 | 43600 | 43750 | 43750 | 43550 | 7150 |
| 431 | 20240417 | 124300 | 30797547100 | 43750 | 43750 | 43750 | 43750 | 675 |
| 432 | 20240417 | 124200 | 30768015850 | 43750 | 43750 | 43750 | 43700 | 646 |
| 433 | 20240417 | 124100 | 30739765550 | 43750 | 43700 | 43800 | 43700 | 426 |
| 434 | 20240417 | 124000 | 30721133200 | 43750 | 43750 | 43750 | 43700 | 214 |
| 435 | 20240417 | 123900 | 30711771850 | 43750 | 43850 | 43850 | 43700 | 1793 |
| 436 | 20240417 | 123800 | 30633299150 | 43850 | 43800 | 43850 | 43750 | 600 |
| 437 | 20240417 | 123700 | 30607019450 | 43800 | 43750 | 43800 | 43750 | 410 |
| 438 | 20240417 | 123600 | 30589071650 | 43750 | 43700 | 43750 | 43650 | 1089 |
| 439 | 20240417 | 123500 | 30541456350 | 43750 | 43700 | 43750 | 43700 | 1182 |
| 440 | 20240417 | 123400 | 30489770150 | 43700 | 43700 | 43750 | 43650 | 652 |
| 441 | 20240417 | 123300 | 30461290150 | 43700 | 43650 | 43750 | 43650 | 166 |
| 442 | 20240417 | 123200 | 30454040550 | 43600 | 43700 | 43750 | 43600 | 1555 |
| 443 | 20240417 | 123100 | 30386147400 | 43750 | 43650 | 43750 | 43650 | 696 |
| 444 | 20240417 | 123000 | 30355755550 | 43750 | 43700 | 43750 | 43650 | 265 |
| 445 | 20240417 | 122900 | 30344183350 | 43650 | 43650 | 43700 | 43550 | 2690 |
| 446 | 20240417 | 122800 | 30226944500 | 43650 | 43700 | 43700 | 43650 | 1361 |
| 447 | 20240417 | 122700 | 30167502000 | 43700 | 43650 | 43700 | 43650 | 1061 |
| 448 | 20240417 | 122600 | 30121179750 | 43650 | 43650 | 43700 | 43650 | 540 |
| 449 | 20240417 | 122500 | 30097590600 | 43700 | 43600 | 43700 | 43600 | 1059 |
| 450 | 20240417 | 122400 | 30051385650 | 43600 | 43650 | 43650 | 43600 | 109 |
| 451 | 20240417 | 122300 | 30046630200 | 43600 | 43650 | 43650 | 43600 | 668 |
| 452 | 20240417 | 122200 | 30017504950 | 43600 | 43650 | 43650 | 43600 | 485 |
| 453 | 20240417 | 122100 | 29996357550 | 43650 | 43650 | 43750 | 43600 | 1664 |
| 454 | 20240417 | 122000 | 29923745850 | 43700 | 43700 | 43750 | 43650 | 319 |
| 455 | 20240417 | 121900 | 29909805550 | 43650 | 43700 | 43750 | 43650 | 994 |
| 456 | 20240417 | 121800 | 29866386850 | 43700 | 43750 | 43750 | 43700 | 712 |
| 457 | 20240417 | 121700 | 29835262850 | 43750 | 43750 | 43750 | 43700 | 1421 |
| 458 | 20240417 | 121600 | 29773112350 | 43750 | 43750 | 43850 | 43750 | 709 |
| 459 | 20240417 | 121500 | 29742061800 | 43850 | 43850 | 43900 | 43700 | 1107 |
| 460 | 20240417 | 121400 | 29693591100 | 43850 | 43750 | 43850 | 43650 | 1404 |
| 461 | 20240417 | 121300 | 29632154650 | 43600 | 43650 | 43750 | 43550 | 1958 |
| 462 | 20240417 | 121200 | 29546718000 | 43700 | 43700 | 43700 | 43650 | 465 |
| 463 | 20240417 | 121100 | 29526413550 | 43700 | 43700 | 43750 | 43650 | 995 |
| 464 | 20240417 | 121000 | 29482938750 | 43700 | 43800 | 43850 | 43700 | 812 |
| 465 | 20240417 | 120900 | 29447413450 | 43800 | 43900 | 43950 | 43800 | 2807 |
| 466 | 20240417 | 120800 | 29324303650 | 43900 | 43850 | 43900 | 43800 | 935 |
| 467 | 20240417 | 120700 | 29283292350 | 43850 | 43850 | 43900 | 43800 | 1191 |
| 468 | 20240417 | 120600 | 29231068250 | 43850 | 43700 | 43850 | 43650 | 4396 |
| 469 | 20240417 | 120500 | 29038813750 | 43700 | 43650 | 43700 | 43600 | 1147 |
| 470 | 20240417 | 120400 | 28988723350 | 43650 | 43550 | 43650 | 43500 | 995 |
| 471 | 20240417 | 120300 | 28945370100 | 43550 | 43650 | 43650 | 43550 | 2604 |
| 472 | 20240417 | 120200 | 28831870800 | 43650 | 43600 | 43650 | 43550 | 1813 |
| 473 | 20240417 | 120100 | 28752847350 | 43550 | 43450 | 43600 | 43450 | 1386 |
| 474 | 20240417 | 120000 | 28692519500 | 43500 | 43500 | 43500 | 43450 | 1349 |
| 475 | 20240417 | 115900 | 28633869400 | 43500 | 43400 | 43550 | 43400 | 1446 |
| 476 | 20240417 | 115800 | 28571052250 | 43450 | 43400 | 43450 | 43350 | 896 |
| 477 | 20240417 | 115700 | 28532166100 | 43400 | 43400 | 43500 | 43350 | 1939 |
| 478 | 20240417 | 115600 | 28448020200 | 43400 | 43400 | 43500 | 43350 | 2446 |
| 479 | 20240417 | 115500 | 28341893100 | 43400 | 43500 | 43600 | 43350 | 1184 |
| 480 | 20240417 | 115400 | 28290510150 | 43350 | 43600 | 43600 | 43350 | 2520 |
| 481 | 20240417 | 115300 | 28181094400 | 43600 | 43650 | 43700 | 43400 | 4086 |
| 482 | 20240417 | 115200 | 28003229000 | 43650 | 43400 | 43650 | 43300 | 9432 |
| 483 | 20240417 | 115100 | 27593626500 | 43400 | 43700 | 43700 | 43400 | 10913 |
| 484 | 20240417 | 115000 | 27118641950 | 43700 | 43750 | 43750 | 43700 | 3048 |
| 485 | 20240417 | 114900 | 26985404050 | 43750 | 43750 | 43800 | 43700 | 3220 |
| 486 | 20240417 | 114800 | 26844533300 | 43800 | 43750 | 43800 | 43700 | 1397 |
| 487 | 20240417 | 114700 | 26783418250 | 43800 | 43800 | 43850 | 43750 | 4216 |
| 488 | 20240417 | 114600 | 26598807550 | 43800 | 43800 | 43800 | 43750 | 2378 |
| 489 | 20240417 | 114500 | 26494730350 | 43750 | 43850 | 43950 | 43750 | 7600 |
| 490 | 20240417 | 114400 | 26161646150 | 43950 | 44050 | 44100 | 43850 | 11097 |
| 491 | 20240417 | 114300 | 25673990100 | 44050 | 44000 | 44050 | 44000 | 1122 |
| 492 | 20240417 | 114200 | 25624579300 | 44050 | 44000 | 44050 | 43950 | 2079 |
| 493 | 20240417 | 114100 | 25533115000 | 43950 | 44050 | 44050 | 43950 | 1245 |
| 494 | 20240417 | 114000 | 25478366050 | 44050 | 44000 | 44050 | 43950 | 995 |
| 495 | 20240417 | 113900 | 25434613950 | 43950 | 44000 | 44000 | 43950 | 1983 |
| 496 | 20240417 | 113800 | 25347384350 | 44000 | 43950 | 44050 | 43950 | 1961 |
| 497 | 20240417 | 113700 | 25261140550 | 43950 | 43950 | 44000 | 43950 | 1670 |
| 498 | 20240417 | 113600 | 25187743300 | 43950 | 44050 | 44050 | 43950 | 3929 |
| 499 | 20240417 | 113500 | 25014881050 | 44050 | 44150 | 44150 | 44000 | 3344 |
| 500 | 20240417 | 113400 | 24867491450 | 44150 | 44300 | 44350 | 44150 | 2578 |
| 501 | 20240417 | 113300 | 24753501900 | 44300 | 44400 | 44450 | 44300 | 1794 |
| 502 | 20240417 | 113200 | 24673925750 | 44400 | 44500 | 44600 | 44400 | 4201 |
| 503 | 20240417 | 113100 | 24487100850 | 44550 | 44450 | 44550 | 44400 | 5548 |
| 504 | 20240417 | 113000 | 24240222600 | 44450 | 44300 | 44450 | 44300 | 636 |
| 505 | 20240417 | 112900 | 24212012200 | 44350 | 44300 | 44350 | 44250 | 834 |
| 506 | 20240417 | 112800 | 24175068100 | 44300 | 44300 | 44350 | 44250 | 1980 |
| 507 | 20240417 | 112700 | 24087409750 | 44300 | 44250 | 44300 | 44200 | 2868 |
| 508 | 20240417 | 112600 | 23960488650 | 44250 | 44200 | 44250 | 44200 | 746 |
| 509 | 20240417 | 112500 | 23927512650 | 44200 | 44200 | 44250 | 44200 | 421 |
| 510 | 20240417 | 112400 | 23908904400 | 44100 | 44300 | 44350 | 44050 | 3036 |
| 511 | 20240417 | 112300 | 23774665550 | 44300 | 44250 | 44300 | 44200 | 974 |
| 512 | 20240417 | 112200 | 23731577300 | 44250 | 44150 | 44250 | 44100 | 708 |
| 513 | 20240417 | 112100 | 23700300750 | 44150 | 44250 | 44300 | 44150 | 2797 |
| 514 | 20240417 | 112000 | 23576599250 | 44300 | 44100 | 44300 | 44100 | 3219 |
| 515 | 20240417 | 111900 | 23434416400 | 44100 | 44000 | 44150 | 43900 | 5844 |
| 516 | 20240417 | 111800 | 23177521500 | 44000 | 43950 | 44100 | 43950 | 3725 |
| 517 | 20240417 | 111700 | 23013679550 | 44050 | 44200 | 44250 | 43950 | 12796 |
| 518 | 20240417 | 111600 | 22449871500 | 44200 | 44300 | 44300 | 44150 | 3298 |
| 519 | 20240417 | 111500 | 22304046450 | 44300 | 44400 | 44450 | 44250 | 6178 |
| 520 | 20240417 | 111400 | 22030052500 | 44450 | 44400 | 44500 | 44400 | 1628 |
| 521 | 20240417 | 111300 | 21957725700 | 44400 | 44350 | 44500 | 44300 | 5117 |
| 522 | 20240417 | 111200 | 21730510200 | 44350 | 44400 | 44400 | 44350 | 1713 |
| 523 | 20240417 | 111100 | 21654517150 | 44350 | 44450 | 44450 | 44250 | 5026 |
| 524 | 20240417 | 111000 | 21431690050 | 44450 | 44450 | 44450 | 44150 | 8288 |
| 525 | 20240417 | 110900 | 21064341400 | 44450 | 44700 | 44700 | 44400 | 6837 |
| 526 | 20240417 | 110800 | 20759811500 | 44600 | 44650 | 44800 | 44600 | 5011 |
| 527 | 20240417 | 110700 | 20535976650 | 44650 | 45150 | 45150 | 44600 | 18042 |
| 528 | 20240417 | 110600 | 19725512700 | 45100 | 45150 | 45200 | 45100 | 966 |
| 529 | 20240417 | 110500 | 19681911800 | 45150 | 45150 | 45200 | 45100 | 1504 |
| 530 | 20240417 | 110400 | 19613981100 | 45100 | 45250 | 45250 | 45100 | 456 |
| 531 | 20240417 | 110300 | 19593378550 | 45250 | 45200 | 45250 | 45150 | 1818 |
| 532 | 20240417 | 110200 | 19511248400 | 45200 | 45200 | 45200 | 45150 | 676 |
| 533 | 20240417 | 110100 | 19480721400 | 45200 | 45150 | 45200 | 45150 | 341 |
| 534 | 20240417 | 110000 | 19465323000 | 45200 | 45200 | 45250 | 45150 | 574 |
| 535 | 20240417 | 105900 | 19439383200 | 45150 | 45050 | 45200 | 45050 | 2230 |
| 536 | 20240417 | 105800 | 19338824250 | 45050 | 45050 | 45100 | 45000 | 1636 |
| 537 | 20240417 | 105700 | 19265095800 | 45050 | 45050 | 45100 | 45000 | 2914 |
| 538 | 20240417 | 105600 | 19133845400 | 45050 | 45100 | 45150 | 45000 | 697 |
| 539 | 20240417 | 105500 | 19102443300 | 45250 | 45300 | 45300 | 45000 | 8915 |
| 540 | 20240417 | 105400 | 18700596800 | 45350 | 45350 | 45400 | 45300 | 1045 |
| 541 | 20240417 | 105300 | 18653207650 | 45400 | 45350 | 45400 | 45300 | 1381 |
| 542 | 20240417 | 105200 | 18590566450 | 45350 | 45200 | 45350 | 45200 | 326 |
| 543 | 20240417 | 105100 | 18575813050 | 45200 | 45150 | 45300 | 45150 | 1165 |
| 544 | 20240417 | 105000 | 18523132350 | 45200 | 45150 | 45250 | 45100 | 699 |
| 545 | 20240417 | 104900 | 18491567700 | 45100 | 45100 | 45150 | 45100 | 690 |
| 546 | 20240417 | 104800 | 18460447050 | 45100 | 45100 | 45150 | 45100 | 596 |
| 547 | 20240417 | 104700 | 18433567350 | 45050 | 45100 | 45150 | 45050 | 3270 |
| 548 | 20240417 | 104600 | 18286117350 | 45150 | 45150 | 45350 | 45100 | 2573 |
| 549 | 20240417 | 104500 | 18169878600 | 45200 | 45400 | 45450 | 45150 | 5521 |
| 550 | 20240417 | 104400 | 17919868750 | 45350 | 45350 | 45450 | 45300 | 935 |
| 551 | 20240417 | 104300 | 17877431050 | 45350 | 45350 | 45400 | 45300 | 1155 |
| 552 | 20240417 | 104200 | 17825070200 | 45300 | 45300 | 45350 | 45250 | 928 |
| 553 | 20240417 | 104100 | 17783026100 | 45300 | 45200 | 45300 | 45200 | 1918 |
| 554 | 20240417 | 104000 | 17696255750 | 45200 | 45200 | 45250 | 45150 | 1367 |
| 555 | 20240417 | 103900 | 17634478600 | 45200 | 45050 | 45300 | 45000 | 5062 |
| 556 | 20240417 | 103800 | 17406230100 | 45100 | 45300 | 45350 | 45100 | 5655 |
| 557 | 20240417 | 103700 | 17150690400 | 45300 | 45400 | 45500 | 45200 | 8653 |
| 558 | 20240417 | 103600 | 16758936650 | 45450 | 45600 | 45650 | 45400 | 5715 |
| 559 | 20240417 | 103500 | 16498980650 | 45600 | 45500 | 45700 | 45500 | 847 |
| 560 | 20240417 | 103400 | 16460399950 | 45500 | 45700 | 45700 | 45500 | 2620 |
| 561 | 20240417 | 103300 | 16340904050 | 45700 | 45700 | 45700 | 45600 | 720 |
| 562 | 20240417 | 103200 | 16308022950 | 45650 | 45800 | 45800 | 45650 | 1634 |
| 563 | 20240417 | 103100 | 16233336900 | 45800 | 45750 | 45800 | 45750 | 320 |
| 564 | 20240417 | 103000 | 16218684350 | 45750 | 45800 | 45800 | 45700 | 971 |
| 565 | 20240417 | 102900 | 16174270200 | 45800 | 45900 | 45900 | 45800 | 1174 |
| 566 | 20240417 | 102800 | 16120440050 | 45850 | 45900 | 45900 | 45850 | 476 |
| 567 | 20240417 | 102700 | 16098604700 | 45850 | 45850 | 45900 | 45800 | 527 |
| 568 | 20240417 | 102600 | 16074439150 | 45850 | 45750 | 45850 | 45750 | 349 |
| 569 | 20240417 | 102500 | 16058462400 | 45800 | 45900 | 45950 | 45800 | 935 |
| 570 | 20240417 | 102400 | 16015579800 | 45900 | 45800 | 45950 | 45800 | 914 |
| 571 | 20240417 | 102300 | 15973629050 | 45800 | 45600 | 45800 | 45550 | 4177 |
| 572 | 20240417 | 102200 | 15782840000 | 45600 | 45500 | 45600 | 45450 | 1098 |
| 573 | 20240417 | 102100 | 15732858300 | 45500 | 45500 | 45500 | 45450 | 1991 |
| 574 | 20240417 | 102000 | 15642306100 | 45500 | 45500 | 45550 | 45400 | 2043 |
| 575 | 20240417 | 101900 | 15549383350 | 45450 | 45750 | 45750 | 45400 | 13438 |
| 576 | 20240417 | 101800 | 14936907400 | 45700 | 45750 | 45750 | 45700 | 1580 |
| 577 | 20240417 | 101700 | 14864680650 | 45700 | 45800 | 45800 | 45700 | 1645 |
| 578 | 20240417 | 101600 | 14789407400 | 45800 | 45850 | 45850 | 45800 | 1383 |
| 579 | 20240417 | 101500 | 14726060900 | 45850 | 45800 | 45900 | 45750 | 2107 |
| 580 | 20240417 | 101400 | 14629541250 | 45750 | 45850 | 45900 | 45700 | 3697 |
| 581 | 20240417 | 101300 | 14460221450 | 45850 | 46000 | 46050 | 45850 | 4075 |
| 582 | 20240417 | 101200 | 14272973200 | 46050 | 46050 | 46050 | 46000 | 881 |
| 583 | 20240417 | 101100 | 14232438750 | 46000 | 46050 | 46050 | 46000 | 1412 |
| 584 | 20240417 | 101000 | 14167427700 | 46050 | 46100 | 46100 | 46050 | 1415 |
| 585 | 20240417 | 100900 | 14102225700 | 46150 | 46150 | 46150 | 46100 | 965 |
| 586 | 20240417 | 100800 | 14057723750 | 46150 | 46250 | 46300 | 46150 | 2140 |
| 587 | 20240417 | 100700 | 13958799550 | 46300 | 46300 | 46350 | 46250 | 606 |
| 588 | 20240417 | 100600 | 13930751350 | 46300 | 46450 | 46550 | 46300 | 916 |
| 589 | 20240417 | 100500 | 13888285600 | 46400 | 46600 | 46650 | 46400 | 2967 |
| 590 | 20240417 | 100400 | 13750181750 | 46650 | 46750 | 46800 | 46650 | 846 |
| 591 | 20240417 | 100300 | 13710675900 | 46750 | 46700 | 46750 | 46700 | 256 |
| 592 | 20240417 | 100200 | 13698711650 | 46700 | 46650 | 46700 | 46600 | 354 |
| 593 | 20240417 | 100100 | 13682199550 | 46650 | 46900 | 46900 | 46650 | 1902 |
| 594 | 20240417 | 100000 | 13593261450 | 46900 | 46900 | 46950 | 46850 | 823 |
| 595 | 20240417 | 095900 | 13554662100 | 46900 | 46850 | 47000 | 46750 | 993 |
| 596 | 20240417 | 095800 | 13508099550 | 46850 | 46700 | 46850 | 46700 | 566 |
| 597 | 20240417 | 095700 | 13481631900 | 46700 | 46850 | 46850 | 46700 | 1303 |
| 598 | 20240417 | 095600 | 13420731250 | 46850 | 47100 | 47100 | 46750 | 1596 |
| 599 | 20240417 | 095500 | 13345826550 | 47100 | 46950 | 47150 | 46950 | 1536 |
| 600 | 20240417 | 095400 | 13273513400 | 47000 | 46600 | 47000 | 46600 | 2290 |
| 601 | 20240417 | 095300 | 13166157800 | 46600 | 46700 | 46750 | 46600 | 1525 |
| 602 | 20240417 | 095200 | 13095067000 | 46650 | 47000 | 47000 | 46600 | 2485 |
| 603 | 20240417 | 095100 | 12978705850 | 46950 | 46650 | 46950 | 46650 | 1508 |
| 604 | 20240417 | 095000 | 12908057150 | 46650 | 46650 | 46700 | 46600 | 1179 |
| 605 | 20240417 | 094900 | 12853023150 | 46650 | 46550 | 46700 | 46550 | 1303 |
| 606 | 20240417 | 094800 | 12792292900 | 46550 | 46400 | 46600 | 46200 | 6965 |
| 607 | 20240417 | 094700 | 12468862050 | 46400 | 46400 | 46400 | 46350 | 1200 |
| 608 | 20240417 | 094600 | 12413194950 | 46400 | 46350 | 46400 | 46300 | 702 |
| 609 | 20240417 | 094500 | 12380658000 | 46350 | 46050 | 46400 | 46000 | 2745 |
| 610 | 20240417 | 094400 | 12253558900 | 46000 | 46000 | 46150 | 45950 | 883 |
| 611 | 20240417 | 094300 | 12212928000 | 46000 | 46000 | 46000 | 45950 | 1476 |
| 612 | 20240417 | 094200 | 12145083100 | 45950 | 45950 | 46000 | 45900 | 987 |
| 613 | 20240417 | 094100 | 12099719800 | 45950 | 45950 | 46000 | 45900 | 1266 |
| 614 | 20240417 | 094000 | 12041551700 | 46050 | 46200 | 46250 | 46000 | 4041 |
| 615 | 20240417 | 093900 | 11855277100 | 46200 | 46150 | 46200 | 46150 | 2382 |
| 616 | 20240417 | 093800 | 11745321400 | 46100 | 46150 | 46300 | 46100 | 2983 |
| 617 | 20240417 | 093700 | 11607524250 | 46200 | 46100 | 46250 | 45950 | 4021 |
| 618 | 20240417 | 093600 | 11421989800 | 46050 | 45850 | 46050 | 45800 | 4699 |
| 619 | 20240417 | 093500 | 11206141300 | 45850 | 45750 | 45950 | 45700 | 3446 |
| 620 | 20240417 | 093400 | 11048111250 | 45650 | 45700 | 45800 | 45550 | 11368 |
| 621 | 20240417 | 093300 | 10528930850 | 45700 | 45750 | 45850 | 45650 | 6872 |
| 622 | 20240417 | 093200 | 10214723950 | 45750 | 45900 | 45900 | 45700 | 11877 |
| 623 | 20240417 | 093100 | 9671078800 | 45900 | 46050 | 46050 | 45900 | 7037 |
| 624 | 20240417 | 093000 | 9347728450 | 46000 | 46100 | 46100 | 46000 | 2888 |
| 625 | 20240417 | 092900 | 9214720250 | 46100 | 46250 | 46250 | 46050 | 3883 |
| 626 | 20240417 | 092800 | 9035592250 | 46200 | 46350 | 46350 | 46200 | 1662 |
| 627 | 20240417 | 092700 | 8958740950 | 46350 | 46100 | 46350 | 46000 | 8342 |
| 628 | 20240417 | 092600 | 8574515900 | 46050 | 46350 | 46350 | 46050 | 5557 |
| 629 | 20240417 | 092500 | 8318011750 | 46250 | 46200 | 46350 | 46150 | 3741 |
| 630 | 20240417 | 092400 | 8145004200 | 46250 | 46250 | 46300 | 46250 | 2801 |
| 631 | 20240417 | 092300 | 8015422300 | 46200 | 46400 | 46400 | 46200 | 3367 |
| 632 | 20240417 | 092200 | 7859479200 | 46400 | 46350 | 46550 | 46350 | 2562 |
| 633 | 20240417 | 092100 | 7740652350 | 46350 | 46500 | 46550 | 46350 | 6744 |
| 634 | 20240417 | 092000 | 7427801500 | 46500 | 46850 | 46850 | 46400 | 3231 |
| 635 | 20240417 | 091900 | 7277167850 | 46800 | 46950 | 46950 | 46750 | 1618 |
| 636 | 20240417 | 091800 | 7201420500 | 46950 | 46850 | 47000 | 46850 | 958 |
| 637 | 20240417 | 091700 | 7156457650 | 46900 | 46900 | 46950 | 46800 | 2020 |
| 638 | 20240417 | 091600 | 7061734350 | 46900 | 46600 | 47000 | 46600 | 3137 |
| 639 | 20240417 | 091500 | 6914918250 | 46750 | 46800 | 46900 | 46450 | 2711 |
| 640 | 20240417 | 091400 | 6788549550 | 46800 | 47000 | 47000 | 46400 | 8272 |
| 641 | 20240417 | 091300 | 6403198750 | 47000 | 47050 | 47150 | 46900 | 3614 |
| 642 | 20240417 | 091200 | 6233038400 | 47050 | 47000 | 47100 | 46900 | 1596 |
| 643 | 20240417 | 091100 | 6157940900 | 46900 | 47000 | 47250 | 46800 | 8238 |
| 644 | 20240417 | 091000 | 5770668600 | 46900 | 46650 | 47000 | 46650 | 3030 |
| 645 | 20240417 | 090900 | 5628865150 | 46700 | 46150 | 46700 | 46000 | 12022 |
| 646 | 20240417 | 090800 | 5072083600 | 46000 | 46150 | 46200 | 45800 | 22925 |
| 647 | 20240417 | 090700 | 4018247900 | 46200 | 46700 | 46700 | 46100 | 16216 |
| 648 | 20240417 | 090600 | 3267544200 | 46700 | 47350 | 47400 | 46700 | 10762 |
| 649 | 20240417 | 090500 | 2760970100 | 47400 | 47850 | 47850 | 47350 | 4884 |
| 650 | 20240417 | 090400 | 2528994900 | 47650 | 47900 | 47950 | 47600 | 5278 |
| 651 | 20240417 | 090300 | 2276584200 | 47900 | 47700 | 47950 | 47700 | 1618 |
| 652 | 20240417 | 090200 | 2199092650 | 47550 | 47350 | 48000 | 47350 | 4704 |
| 653 | 20240417 | 090100 | 1975193450 | 47350 | 48100 | 48300 | 47250 | 14672 |
| 654 | 20240417 | 090000 | 1279001250 | 48050 | 47650 | 48150 | 47400 | 26732 |