35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240424 | 195200 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 12917 |
| 3 | 20240424 | 195100 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 4 | 20240424 | 195000 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 5 | 20240424 | 194900 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 6 | 20240424 | 194800 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 7 | 20240424 | 194700 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 8 | 20240424 | 194600 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 9 | 20240424 | 194500 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 10 | 20240424 | 194400 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 11 | 20240424 | 194300 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 12 | 20240424 | 194200 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 13 | 20240424 | 194100 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 14 | 20240424 | 194000 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 15 | 20240424 | 193900 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 16 | 20240424 | 193800 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 17 | 20240424 | 193700 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 18 | 20240424 | 193600 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 19 | 20240424 | 193500 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 20 | 20240424 | 193400 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 21 | 20240424 | 193300 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 22 | 20240424 | 193200 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 23 | 20240424 | 193100 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 24 | 20240424 | 193000 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 25 | 20240424 | 192900 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 26 | 20240424 | 192800 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 27 | 20240424 | 192700 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 28 | 20240424 | 192600 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 29 | 20240424 | 192500 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 30 | 20240424 | 192400 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 31 | 20240424 | 192300 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 32 | 20240424 | 192200 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 12917 |
| 33 | 20240424 | 192100 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 34 | 20240424 | 192000 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 35 | 20240424 | 191900 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 36 | 20240424 | 191800 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 37 | 20240424 | 191700 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 38 | 20240424 | 191600 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 39 | 20240424 | 191500 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 40 | 20240424 | 191400 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 41 | 20240424 | 191300 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 42 | 20240424 | 191200 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 43 | 20240424 | 191100 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 44 | 20240424 | 191000 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 45 | 20240424 | 190900 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 46 | 20240424 | 190800 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 47 | 20240424 | 190700 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 48 | 20240424 | 190600 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 49 | 20240424 | 190500 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 50 | 20240424 | 190400 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 51 | 20240424 | 190300 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 52 | 20240424 | 190200 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 53 | 20240424 | 190100 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 54 | 20240424 | 190000 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 55 | 20240424 | 185900 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 56 | 20240424 | 185800 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 57 | 20240424 | 185700 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 58 | 20240424 | 185600 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 59 | 20240424 | 185500 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 60 | 20240424 | 185400 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 61 | 20240424 | 185300 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 62 | 20240424 | 185200 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 12917 |
| 63 | 20240424 | 185100 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 64 | 20240424 | 185000 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 65 | 20240424 | 184900 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 66 | 20240424 | 184800 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 67 | 20240424 | 184700 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 68 | 20240424 | 184600 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 69 | 20240424 | 184500 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 70 | 20240424 | 184400 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 71 | 20240424 | 184300 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 72 | 20240424 | 184200 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 73 | 20240424 | 184100 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 74 | 20240424 | 184000 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 75 | 20240424 | 183900 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 76 | 20240424 | 183800 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 77 | 20240424 | 183700 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 78 | 20240424 | 183600 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 79 | 20240424 | 183500 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 80 | 20240424 | 183400 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 81 | 20240424 | 183300 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 82 | 20240424 | 183200 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 83 | 20240424 | 183100 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 84 | 20240424 | 183000 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 85 | 20240424 | 182900 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 86 | 20240424 | 182800 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 87 | 20240424 | 182700 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 88 | 20240424 | 182600 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 89 | 20240424 | 182500 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 90 | 20240424 | 182400 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 91 | 20240424 | 182300 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 92 | 20240424 | 182200 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 12917 |
| 93 | 20240424 | 182100 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 94 | 20240424 | 182000 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 95 | 20240424 | 181900 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 96 | 20240424 | 181800 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 97 | 20240424 | 181700 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 98 | 20240424 | 181600 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 99 | 20240424 | 181500 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 100 | 20240424 | 181400 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 101 | 20240424 | 181300 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 102 | 20240424 | 181200 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 103 | 20240424 | 181100 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 104 | 20240424 | 181000 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 105 | 20240424 | 180900 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 106 | 20240424 | 180800 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 107 | 20240424 | 180700 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 108 | 20240424 | 180600 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 109 | 20240424 | 180500 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 110 | 20240424 | 180400 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 111 | 20240424 | 180300 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 112 | 20240424 | 180200 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 113 | 20240424 | 180100 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 114 | 20240424 | 180000 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 115 | 20240424 | 175900 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 116 | 20240424 | 175800 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 117 | 20240424 | 175700 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 118 | 20240424 | 175600 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 119 | 20240424 | 175500 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 120 | 20240424 | 175400 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 121 | 20240424 | 175300 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 122 | 20240424 | 175200 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 12917 |
| 123 | 20240424 | 175100 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 124 | 20240424 | 175000 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 125 | 20240424 | 174900 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 126 | 20240424 | 174800 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 127 | 20240424 | 174700 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 128 | 20240424 | 174600 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 129 | 20240424 | 174500 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 130 | 20240424 | 174400 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 131 | 20240424 | 174300 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 132 | 20240424 | 174200 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 133 | 20240424 | 174100 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 134 | 20240424 | 174000 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 135 | 20240424 | 173900 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 136 | 20240424 | 173800 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 137 | 20240424 | 173700 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 138 | 20240424 | 173600 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 139 | 20240424 | 173500 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 140 | 20240424 | 173400 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 141 | 20240424 | 173300 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 142 | 20240424 | 173200 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 143 | 20240424 | 173100 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 144 | 20240424 | 173000 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 145 | 20240424 | 172900 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 146 | 20240424 | 172800 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 147 | 20240424 | 172700 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 148 | 20240424 | 172600 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 149 | 20240424 | 172500 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 150 | 20240424 | 172400 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 151 | 20240424 | 172300 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 152 | 20240424 | 172200 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 12917 |
| 153 | 20240424 | 172100 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 154 | 20240424 | 172000 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 155 | 20240424 | 171900 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 156 | 20240424 | 171800 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 157 | 20240424 | 171700 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 158 | 20240424 | 171600 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 159 | 20240424 | 171500 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 160 | 20240424 | 171400 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 161 | 20240424 | 171300 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 162 | 20240424 | 171200 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 163 | 20240424 | 171100 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 164 | 20240424 | 171000 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 165 | 20240424 | 170900 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 166 | 20240424 | 170800 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 167 | 20240424 | 170700 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 168 | 20240424 | 170600 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 169 | 20240424 | 170500 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 170 | 20240424 | 170400 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 171 | 20240424 | 170300 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 172 | 20240424 | 170200 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 173 | 20240424 | 170100 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 174 | 20240424 | 170000 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 175 | 20240424 | 165900 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 176 | 20240424 | 165800 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 177 | 20240424 | 165700 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 178 | 20240424 | 165600 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 179 | 20240424 | 165500 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 180 | 20240424 | 165400 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 181 | 20240424 | 165300 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 182 | 20240424 | 165200 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 12917 |
| 183 | 20240424 | 165100 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 184 | 20240424 | 165000 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 185 | 20240424 | 164900 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 186 | 20240424 | 164800 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 187 | 20240424 | 164700 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 188 | 20240424 | 164600 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 189 | 20240424 | 164500 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 190 | 20240424 | 164400 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 191 | 20240424 | 164300 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 192 | 20240424 | 164200 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 193 | 20240424 | 164100 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 194 | 20240424 | 164000 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 195 | 20240424 | 163900 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 196 | 20240424 | 163800 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 197 | 20240424 | 163700 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 198 | 20240424 | 163600 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 199 | 20240424 | 163500 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 200 | 20240424 | 163400 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 201 | 20240424 | 163300 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 202 | 20240424 | 163200 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 203 | 20240424 | 163100 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 204 | 20240424 | 163000 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 205 | 20240424 | 162900 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 206 | 20240424 | 162800 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 207 | 20240424 | 162700 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 208 | 20240424 | 162600 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 209 | 20240424 | 162500 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 210 | 20240424 | 162400 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 211 | 20240424 | 162300 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 212 | 20240424 | 162200 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 12917 |
| 213 | 20240424 | 162100 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 214 | 20240424 | 162000 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 215 | 20240424 | 161900 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 216 | 20240424 | 161800 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 217 | 20240424 | 161700 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 218 | 20240424 | 161600 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 219 | 20240424 | 161500 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 220 | 20240424 | 161400 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 221 | 20240424 | 161300 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 222 | 20240424 | 161200 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 223 | 20240424 | 161100 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 224 | 20240424 | 161000 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 225 | 20240424 | 160900 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 226 | 20240424 | 160800 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 227 | 20240424 | 160700 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 228 | 20240424 | 160600 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 229 | 20240424 | 160500 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 230 | 20240424 | 160400 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 231 | 20240424 | 160300 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 232 | 20240424 | 160200 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 233 | 20240424 | 160100 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 234 | 20240424 | 160000 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 235 | 20240424 | 155900 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 236 | 20240424 | 155800 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 237 | 20240424 | 155700 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 238 | 20240424 | 155600 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 239 | 20240424 | 155500 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 240 | 20240424 | 155400 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 241 | 20240424 | 155300 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 242 | 20240424 | 155200 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 12917 |
| 243 | 20240424 | 155100 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 244 | 20240424 | 155000 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 245 | 20240424 | 154900 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 246 | 20240424 | 154800 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 247 | 20240424 | 154700 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 248 | 20240424 | 154600 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 249 | 20240424 | 154500 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 250 | 20240424 | 154400 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 251 | 20240424 | 154300 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 252 | 20240424 | 154200 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 253 | 20240424 | 154100 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 254 | 20240424 | 154000 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 255 | 20240424 | 153900 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 256 | 20240424 | 153800 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 257 | 20240424 | 153700 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 258 | 20240424 | 153600 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 259 | 20240424 | 153500 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 260 | 20240424 | 153400 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 261 | 20240424 | 153300 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 262 | 20240424 | 153200 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 263 | 20240424 | 153100 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 264 | 20240424 | 153000 | 6120060000 | 43350 | 43350 | 43350 | 43350 | 12917 |
| 265 | 20240424 | 152900 | 5560108050 | 43400 | 43400 | 43400 | 43400 | 0 |
| 266 | 20240424 | 152800 | 5560108050 | 43400 | 43400 | 43400 | 43400 | 0 |
| 267 | 20240424 | 152700 | 5560108050 | 43400 | 43400 | 43400 | 43400 | 0 |
| 268 | 20240424 | 152600 | 5560108050 | 43400 | 43400 | 43400 | 43400 | 0 |
| 269 | 20240424 | 152500 | 5560108050 | 43400 | 43400 | 43400 | 43400 | 0 |
| 270 | 20240424 | 152400 | 5560108050 | 43400 | 43400 | 43400 | 43400 | 0 |
| 271 | 20240424 | 152300 | 5560108050 | 43400 | 43400 | 43400 | 43400 | 0 |
| 272 | 20240424 | 152200 | 5560108050 | 43400 | 43400 | 43400 | 43400 | 0 |
| 273 | 20240424 | 152100 | 5560108050 | 43400 | 43400 | 43400 | 43400 | 0 |
| 274 | 20240424 | 152000 | 5560108050 | 43400 | 43400 | 43400 | 43400 | 0 |
| 275 | 20240424 | 151900 | 5560108050 | 43400 | 43350 | 43400 | 43300 | 665 |
| 276 | 20240424 | 151800 | 5531284150 | 43400 | 43400 | 43400 | 43350 | 280 |
| 277 | 20240424 | 151700 | 5519137300 | 43350 | 43300 | 43400 | 43300 | 570 |
| 278 | 20240424 | 151600 | 5494421350 | 43300 | 43350 | 43350 | 43300 | 729 |
| 279 | 20240424 | 151500 | 5462830950 | 43350 | 43350 | 43350 | 43300 | 656 |
| 280 | 20240424 | 151400 | 5434403500 | 43300 | 43300 | 43350 | 43300 | 612 |
| 281 | 20240424 | 151300 | 5407884600 | 43350 | 43350 | 43350 | 43300 | 441 |
| 282 | 20240424 | 151200 | 5388777050 | 43350 | 43300 | 43350 | 43300 | 595 |
| 283 | 20240424 | 151100 | 5362994200 | 43300 | 43200 | 43350 | 43200 | 773 |
| 284 | 20240424 | 151000 | 5329557750 | 43200 | 43250 | 43250 | 43150 | 616 |
| 285 | 20240424 | 150900 | 5302940750 | 43250 | 43250 | 43300 | 43200 | 784 |
| 286 | 20240424 | 150800 | 5269022550 | 43250 | 43250 | 43300 | 43200 | 1072 |
| 287 | 20240424 | 150700 | 5222674850 | 43250 | 43300 | 43300 | 43200 | 941 |
| 288 | 20240424 | 150600 | 5181992150 | 43250 | 43250 | 43400 | 43250 | 765 |
| 289 | 20240424 | 150500 | 5148860750 | 43250 | 43400 | 43400 | 43200 | 599 |
| 290 | 20240424 | 150400 | 5122935700 | 43400 | 43300 | 43400 | 43250 | 834 |
| 291 | 20240424 | 150300 | 5086818700 | 43350 | 43350 | 43400 | 43250 | 384 |
| 292 | 20240424 | 150200 | 5070187950 | 43350 | 43300 | 43350 | 43200 | 510 |
| 293 | 20240424 | 150100 | 5048107050 | 43250 | 43400 | 43400 | 43200 | 501 |
| 294 | 20240424 | 150000 | 5026416200 | 43350 | 43300 | 43400 | 43200 | 1055 |
| 295 | 20240424 | 145900 | 4980736950 | 43300 | 43250 | 43400 | 43200 | 645 |
| 296 | 20240424 | 145800 | 4952821400 | 43250 | 43250 | 43350 | 43200 | 898 |
| 297 | 20240424 | 145700 | 4913947150 | 43250 | 43150 | 43350 | 43150 | 442 |
| 298 | 20240424 | 145600 | 4894824750 | 43200 | 43300 | 43350 | 43200 | 323 |
| 299 | 20240424 | 145500 | 4880854350 | 43300 | 43200 | 43300 | 43100 | 484 |
| 300 | 20240424 | 145400 | 4859947450 | 43200 | 43250 | 43350 | 43100 | 493 |
| 301 | 20240424 | 145300 | 4838624000 | 43200 | 43250 | 43300 | 43100 | 363 |
| 302 | 20240424 | 145200 | 4822940500 | 43300 | 43200 | 43300 | 43100 | 552 |
| 303 | 20240424 | 145100 | 4799104600 | 43200 | 43200 | 43300 | 43150 | 579 |
| 304 | 20240424 | 145000 | 4774088900 | 43150 | 43200 | 43250 | 43150 | 319 |
| 305 | 20240424 | 144900 | 4760305150 | 43250 | 43150 | 43250 | 43150 | 699 |
| 306 | 20240424 | 144800 | 4730106250 | 43200 | 43150 | 43250 | 43100 | 702 |
| 307 | 20240424 | 144700 | 4699805450 | 43150 | 43100 | 43250 | 43100 | 587 |
| 308 | 20240424 | 144600 | 4674487900 | 43150 | 43100 | 43150 | 43050 | 1032 |
| 309 | 20240424 | 144500 | 4629995950 | 43100 | 43150 | 43250 | 43100 | 1438 |
| 310 | 20240424 | 144400 | 4567968950 | 43150 | 43150 | 43200 | 43050 | 1024 |
| 311 | 20240424 | 144300 | 4523832300 | 43100 | 43150 | 43200 | 43050 | 1151 |
| 312 | 20240424 | 144200 | 4474211100 | 43150 | 43150 | 43350 | 43050 | 1244 |
| 313 | 20240424 | 144100 | 4420561400 | 43100 | 43100 | 43250 | 43100 | 953 |
| 314 | 20240424 | 144000 | 4379457250 | 43100 | 43250 | 43250 | 43100 | 1131 |
| 315 | 20240424 | 143900 | 4330655000 | 43200 | 43250 | 43250 | 43150 | 1461 |
| 316 | 20240424 | 143800 | 4267553700 | 43250 | 43250 | 43250 | 43150 | 1485 |
| 317 | 20240424 | 143700 | 4203391050 | 43250 | 43250 | 43400 | 43200 | 914 |
| 318 | 20240424 | 143600 | 4163855200 | 43300 | 43250 | 43300 | 43250 | 404 |
| 319 | 20240424 | 143500 | 4146375950 | 43300 | 43150 | 43300 | 43150 | 530 |
| 320 | 20240424 | 143400 | 4123469600 | 43250 | 43200 | 43300 | 43150 | 1520 |
| 321 | 20240424 | 143300 | 4057717550 | 43250 | 43200 | 43350 | 43150 | 1179 |
| 322 | 20240424 | 143200 | 4006758050 | 43200 | 43200 | 43200 | 43100 | 654 |
| 323 | 20240424 | 143100 | 3978533750 | 43200 | 43200 | 43200 | 43150 | 203 |
| 324 | 20240424 | 143000 | 3969768050 | 43150 | 43200 | 43200 | 43150 | 365 |
| 325 | 20240424 | 142900 | 3954015950 | 43200 | 43150 | 43250 | 43150 | 906 |
| 326 | 20240424 | 142800 | 3914891950 | 43150 | 43200 | 43350 | 43150 | 197 |
| 327 | 20240424 | 142700 | 3906384900 | 43200 | 43150 | 43200 | 43100 | 385 |
| 328 | 20240424 | 142600 | 3889774850 | 43200 | 43150 | 43200 | 43100 | 347 |
| 329 | 20240424 | 142500 | 3874801100 | 43200 | 43150 | 43250 | 43150 | 253 |
| 330 | 20240424 | 142400 | 3863875100 | 43150 | 43250 | 43250 | 43150 | 320 |
| 331 | 20240424 | 142300 | 3850058150 | 43200 | 43150 | 43250 | 43100 | 443 |
| 332 | 20240424 | 142200 | 3830937800 | 43150 | 43150 | 43200 | 43100 | 424 |
| 333 | 20240424 | 142100 | 3812641400 | 43200 | 43200 | 43200 | 43150 | 320 |
| 334 | 20240424 | 142000 | 3798829650 | 43200 | 43150 | 43200 | 43150 | 391 |
| 335 | 20240424 | 141900 | 3781955250 | 43100 | 43150 | 43200 | 43100 | 251 |
| 336 | 20240424 | 141800 | 3771129450 | 43150 | 43150 | 43200 | 43100 | 731 |
| 337 | 20240424 | 141700 | 3739585800 | 43150 | 43150 | 43250 | 43150 | 493 |
| 338 | 20240424 | 141600 | 3718301350 | 43150 | 43200 | 43250 | 43150 | 351 |
| 339 | 20240424 | 141500 | 3703146150 | 43100 | 43150 | 43200 | 43100 | 742 |
| 340 | 20240424 | 141400 | 3671111250 | 43200 | 43200 | 43250 | 43150 | 261 |
| 341 | 20240424 | 141300 | 3659840600 | 43200 | 43150 | 43200 | 43100 | 894 |
| 342 | 20240424 | 141200 | 3621246100 | 43150 | 43150 | 43200 | 43150 | 232 |
| 343 | 20240424 | 141100 | 3611230750 | 43150 | 43200 | 43200 | 43150 | 336 |
| 344 | 20240424 | 141000 | 3596729600 | 43200 | 43150 | 43200 | 43150 | 582 |
| 345 | 20240424 | 140900 | 3571613450 | 43200 | 43150 | 43200 | 43150 | 676 |
| 346 | 20240424 | 140800 | 3542424800 | 43200 | 43200 | 43250 | 43150 | 597 |
| 347 | 20240424 | 140700 | 3516646300 | 43200 | 43150 | 43200 | 43150 | 503 |
| 348 | 20240424 | 140600 | 3494929550 | 43200 | 43250 | 43250 | 43150 | 600 |
| 349 | 20240424 | 140500 | 3469011250 | 43200 | 43250 | 43300 | 43200 | 367 |
| 350 | 20240424 | 140400 | 3453145150 | 43300 | 43200 | 43300 | 43200 | 893 |
| 351 | 20240424 | 140300 | 3414554300 | 43250 | 43200 | 43250 | 43150 | 890 |
| 352 | 20240424 | 140200 | 3376128800 | 43250 | 43200 | 43250 | 43200 | 620 |
| 353 | 20240424 | 140100 | 3349342600 | 43250 | 43250 | 43250 | 43200 | 396 |
| 354 | 20240424 | 140000 | 3332231300 | 43200 | 43250 | 43250 | 43200 | 600 |
| 355 | 20240424 | 135900 | 3306309050 | 43250 | 43250 | 43300 | 43200 | 477 |
| 356 | 20240424 | 135800 | 3285692500 | 43250 | 43250 | 43300 | 43200 | 525 |
| 357 | 20240424 | 135700 | 3262996450 | 43250 | 43200 | 43250 | 43200 | 671 |
| 358 | 20240424 | 135600 | 3233984500 | 43250 | 43250 | 43300 | 43200 | 402 |
| 359 | 20240424 | 135500 | 3216592550 | 43250 | 43250 | 43250 | 43150 | 305 |
| 360 | 20240424 | 135400 | 3203414650 | 43250 | 43150 | 43250 | 43150 | 524 |
| 361 | 20240424 | 135300 | 3180794100 | 43200 | 43250 | 43250 | 43150 | 281 |
| 362 | 20240424 | 135200 | 3168653750 | 43250 | 43150 | 43250 | 43150 | 261 |
| 363 | 20240424 | 135100 | 3157386000 | 43200 | 43200 | 43250 | 43150 | 276 |
| 364 | 20240424 | 135000 | 3145463000 | 43150 | 43200 | 43200 | 43150 | 162 |
| 365 | 20240424 | 134900 | 3138467950 | 43200 | 43150 | 43200 | 43100 | 316 |
| 366 | 20240424 | 134800 | 3124836450 | 43150 | 43200 | 43200 | 43100 | 457 |
| 367 | 20240424 | 134700 | 3105119750 | 43200 | 43200 | 43200 | 43150 | 100 |
| 368 | 20240424 | 134600 | 3100801350 | 43200 | 43250 | 43350 | 43100 | 785 |
| 369 | 20240424 | 134500 | 3066846250 | 43250 | 43200 | 43250 | 43100 | 383 |
| 370 | 20240424 | 134400 | 3050317600 | 43200 | 43150 | 43200 | 43050 | 169 |
| 371 | 20240424 | 134300 | 3043033050 | 43150 | 43100 | 43200 | 43100 | 292 |
| 372 | 20240424 | 134200 | 3030446000 | 43150 | 43100 | 43150 | 43050 | 311 |
| 373 | 20240424 | 134100 | 3017041600 | 43150 | 43100 | 43150 | 43100 | 348 |
| 374 | 20240424 | 134000 | 3002037950 | 43150 | 43050 | 43200 | 43050 | 212 |
| 375 | 20240424 | 133900 | 2992896000 | 43050 | 43150 | 43150 | 43050 | 337 |
| 376 | 20240424 | 133800 | 2978373800 | 43100 | 43200 | 43200 | 43100 | 341 |
| 377 | 20240424 | 133700 | 2963662500 | 43200 | 43150 | 43200 | 43150 | 119 |
| 378 | 20240424 | 133600 | 2958525950 | 43150 | 43200 | 43200 | 43100 | 348 |
| 379 | 20240424 | 133500 | 2943522250 | 43150 | 43150 | 43200 | 43100 | 346 |
| 380 | 20240424 | 133400 | 2928595850 | 43150 | 43150 | 43200 | 43150 | 313 |
| 381 | 20240424 | 133300 | 2915088700 | 43150 | 43200 | 43250 | 43150 | 472 |
| 382 | 20240424 | 133200 | 2894704350 | 43200 | 43200 | 43250 | 43200 | 246 |
| 383 | 20240424 | 133100 | 2884076350 | 43250 | 43250 | 43300 | 43200 | 149 |
| 384 | 20240424 | 133000 | 2877636500 | 43200 | 43300 | 43300 | 43200 | 321 |
| 385 | 20240424 | 132900 | 2863762650 | 43300 | 43250 | 43300 | 43200 | 413 |
| 386 | 20240424 | 132800 | 2845900300 | 43250 | 43250 | 43300 | 43250 | 408 |
| 387 | 20240424 | 132700 | 2828253800 | 43250 | 43350 | 43350 | 43250 | 900 |
| 388 | 20240424 | 132600 | 2789288950 | 43300 | 43350 | 43350 | 43300 | 232 |
| 389 | 20240424 | 132500 | 2779235600 | 43350 | 43350 | 43400 | 43350 | 116 |
| 390 | 20240424 | 132400 | 2774206450 | 43350 | 43400 | 43400 | 43350 | 439 |
| 391 | 20240424 | 132300 | 2755172600 | 43400 | 43450 | 43450 | 43400 | 387 |
| 392 | 20240424 | 132200 | 2738374000 | 43400 | 43450 | 43500 | 43350 | 3715 |
| 393 | 20240424 | 132100 | 2577027450 | 43500 | 43500 | 43500 | 43450 | 425 |
| 394 | 20240424 | 132000 | 2558555650 | 43450 | 43550 | 43600 | 43450 | 3749 |
| 395 | 20240424 | 131900 | 2395388250 | 43600 | 43550 | 43600 | 43550 | 380 |
| 396 | 20240424 | 131800 | 2378834500 | 43600 | 43600 | 43600 | 43550 | 190 |
| 397 | 20240424 | 131700 | 2370558150 | 43600 | 43600 | 43600 | 43550 | 248 |
| 398 | 20240424 | 131600 | 2359755950 | 43600 | 43650 | 43650 | 43550 | 322 |
| 399 | 20240424 | 131500 | 2345717800 | 43600 | 43600 | 43700 | 43600 | 303 |
| 400 | 20240424 | 131400 | 2332498350 | 43650 | 43650 | 43750 | 43600 | 270 |
| 401 | 20240424 | 131300 | 2320723000 | 43600 | 43600 | 43650 | 43550 | 322 |
| 402 | 20240424 | 131200 | 2306689450 | 43550 | 43600 | 43600 | 43550 | 229 |
| 403 | 20240424 | 131100 | 2296714300 | 43600 | 43600 | 43650 | 43600 | 511 |
| 404 | 20240424 | 131000 | 2274433900 | 43650 | 43650 | 43650 | 43600 | 305 |
| 405 | 20240424 | 130900 | 2261131300 | 43600 | 43600 | 43650 | 43600 | 201 |
| 406 | 20240424 | 130800 | 2252366000 | 43650 | 43600 | 43650 | 43600 | 219 |
| 407 | 20240424 | 130700 | 2242816050 | 43650 | 43700 | 43750 | 43600 | 5894 |
| 408 | 20240424 | 130600 | 1985307700 | 43700 | 43750 | 43800 | 43700 | 340 |
| 409 | 20240424 | 130500 | 1970437700 | 43800 | 43750 | 43800 | 43750 | 50 |
| 410 | 20240424 | 130400 | 1968249450 | 43800 | 43700 | 43800 | 43700 | 562 |
| 411 | 20240424 | 130300 | 1943661700 | 43700 | 43750 | 43800 | 43700 | 1667 |
| 412 | 20240424 | 130200 | 1870741850 | 43750 | 43750 | 43800 | 43750 | 39 |
| 413 | 20240424 | 130100 | 1869034500 | 43800 | 43850 | 43850 | 43750 | 307 |
| 414 | 20240424 | 130000 | 1855589600 | 43800 | 43850 | 43850 | 43800 | 91 |
| 415 | 20240424 | 125900 | 1851602800 | 43800 | 43800 | 43850 | 43800 | 84 |
| 416 | 20240424 | 125800 | 1847922900 | 43850 | 43750 | 43850 | 43750 | 166 |
| 417 | 20240424 | 125700 | 1840653050 | 43800 | 43750 | 43800 | 43750 | 51 |
| 418 | 20240424 | 125600 | 1838421000 | 43800 | 43800 | 43800 | 43800 | 260 |
| 419 | 20240424 | 125500 | 1827033000 | 43800 | 43800 | 43850 | 43800 | 64 |
| 420 | 20240424 | 125400 | 1824228500 | 43800 | 43800 | 43850 | 43800 | 38 |
| 421 | 20240424 | 125300 | 1822563650 | 43800 | 43800 | 43850 | 43800 | 51 |
| 422 | 20240424 | 125200 | 1820328800 | 43800 | 43800 | 43850 | 43800 | 31 |
| 423 | 20240424 | 125100 | 1818970200 | 43800 | 43850 | 43850 | 43800 | 91 |
| 424 | 20240424 | 125000 | 1814983150 | 43850 | 43800 | 43850 | 43800 | 43 |
| 425 | 20240424 | 124900 | 1813098500 | 43850 | 43800 | 43850 | 43800 | 45 |
| 426 | 20240424 | 124800 | 1811126750 | 43800 | 43800 | 43850 | 43800 | 33 |
| 427 | 20240424 | 124700 | 1809680700 | 43850 | 43800 | 43850 | 43800 | 63 |
| 428 | 20240424 | 124600 | 1806919800 | 43800 | 43800 | 43850 | 43800 | 16 |
| 429 | 20240424 | 124500 | 1806218850 | 43850 | 43800 | 43850 | 43800 | 76 |
| 430 | 20240424 | 124400 | 1802887900 | 43850 | 43800 | 43850 | 43800 | 80 |
| 431 | 20240424 | 124300 | 1799382850 | 43850 | 43800 | 43850 | 43800 | 38 |
| 432 | 20240424 | 124200 | 1797717650 | 43850 | 43800 | 43850 | 43800 | 40 |
| 433 | 20240424 | 124100 | 1795964900 | 43800 | 43850 | 43850 | 43800 | 50 |
| 434 | 20240424 | 124000 | 1793774150 | 43850 | 43800 | 43850 | 43800 | 48 |
| 435 | 20240424 | 123900 | 1791670300 | 43800 | 43800 | 43850 | 43800 | 49 |
| 436 | 20240424 | 123800 | 1789523250 | 43850 | 43850 | 43850 | 43800 | 388 |
| 437 | 20240424 | 123700 | 1772511250 | 43900 | 43850 | 43900 | 43850 | 27 |
| 438 | 20240424 | 123600 | 1771326850 | 43900 | 43850 | 43900 | 43850 | 58 |
| 439 | 20240424 | 123500 | 1768782150 | 43850 | 43850 | 43850 | 43850 | 31 |
| 440 | 20240424 | 123400 | 1767422800 | 43900 | 43850 | 43900 | 43850 | 112 |
| 441 | 20240424 | 123300 | 1762510550 | 43900 | 43850 | 43900 | 43850 | 59 |
| 442 | 20240424 | 123200 | 1759922800 | 43850 | 43900 | 43900 | 43850 | 53 |
| 443 | 20240424 | 123100 | 1757597900 | 43900 | 43900 | 43900 | 43850 | 33 |
| 444 | 20240424 | 123000 | 1756150100 | 43850 | 43900 | 43900 | 43850 | 63 |
| 445 | 20240424 | 122900 | 1753386650 | 43850 | 43850 | 43900 | 43850 | 50 |
| 446 | 20240424 | 122800 | 1751193850 | 43900 | 43850 | 43900 | 43850 | 41 |
| 447 | 20240424 | 122700 | 1749395200 | 43850 | 43900 | 43950 | 43850 | 246 |
| 448 | 20240424 | 122600 | 1738596150 | 43950 | 43900 | 43950 | 43900 | 23 |
| 449 | 20240424 | 122500 | 1737585800 | 43950 | 43900 | 43950 | 43900 | 58 |
| 450 | 20240424 | 122400 | 1735038050 | 43950 | 43950 | 43950 | 43900 | 34 |
| 451 | 20240424 | 122300 | 1733544700 | 43900 | 43900 | 43950 | 43900 | 29 |
| 452 | 20240424 | 122200 | 1732271400 | 43900 | 43850 | 43950 | 43850 | 74 |
| 453 | 20240424 | 122100 | 1729023250 | 43850 | 43850 | 43900 | 43850 | 60 |
| 454 | 20240424 | 122000 | 1726391200 | 43850 | 43900 | 43900 | 43850 | 23 |
| 455 | 20240424 | 121900 | 1725381900 | 43850 | 43850 | 43900 | 43850 | 49 |
| 456 | 20240424 | 121800 | 1723232500 | 43850 | 43850 | 43900 | 43850 | 33 |
| 457 | 20240424 | 121700 | 1721785300 | 43900 | 43900 | 43950 | 43900 | 38 |
| 458 | 20240424 | 121600 | 1720116950 | 43900 | 43900 | 43950 | 43900 | 30 |
| 459 | 20240424 | 121500 | 1718799800 | 43950 | 43900 | 43950 | 43900 | 48 |
| 460 | 20240424 | 121400 | 1716692250 | 43950 | 43900 | 43950 | 43900 | 302 |
| 461 | 20240424 | 121300 | 1703432300 | 43950 | 43900 | 43950 | 43900 | 47 |
| 462 | 20240424 | 121200 | 1701368250 | 43950 | 43900 | 43950 | 43900 | 23 |
| 463 | 20240424 | 121100 | 1700357800 | 43950 | 43900 | 43950 | 43900 | 50 |
| 464 | 20240424 | 121000 | 1698161850 | 43900 | 43900 | 43950 | 43850 | 797 |
| 465 | 20240424 | 120900 | 1663175150 | 43900 | 43900 | 43900 | 43850 | 58 |
| 466 | 20240424 | 120800 | 1660630250 | 43900 | 43850 | 43900 | 43850 | 64 |
| 467 | 20240424 | 120700 | 1657823100 | 43900 | 43850 | 43950 | 43850 | 27 |
| 468 | 20240424 | 120600 | 1656638000 | 43850 | 43850 | 43900 | 43850 | 25 |
| 469 | 20240424 | 120500 | 1655541450 | 43950 | 43900 | 43950 | 43900 | 122 |
| 470 | 20240424 | 120400 | 1650185100 | 43900 | 43900 | 43950 | 43900 | 15 |
| 471 | 20240424 | 120300 | 1649526000 | 43950 | 43850 | 43950 | 43850 | 146 |
| 472 | 20240424 | 120200 | 1643115450 | 43850 | 43900 | 43950 | 43850 | 126 |
| 473 | 20240424 | 120100 | 1637584600 | 43950 | 43950 | 43950 | 43900 | 31 |
| 474 | 20240424 | 120000 | 1636223100 | 43900 | 43900 | 43950 | 43900 | 35 |
| 475 | 20240424 | 115900 | 1634686200 | 43900 | 43900 | 43950 | 43900 | 50 |
| 476 | 20240424 | 115800 | 1632490400 | 43900 | 43900 | 43900 | 43900 | 15 |
| 477 | 20240424 | 115700 | 1631831900 | 43900 | 43900 | 43950 | 43900 | 152 |
| 478 | 20240424 | 115600 | 1625155100 | 43950 | 43900 | 43950 | 43900 | 25 |
| 479 | 20240424 | 115500 | 1624056550 | 43950 | 43900 | 43950 | 43900 | 51 |
| 480 | 20240424 | 115400 | 1621816800 | 43900 | 43900 | 43950 | 43900 | 43 |
| 481 | 20240424 | 115300 | 1619928750 | 43900 | 43900 | 43950 | 43900 | 33 |
| 482 | 20240424 | 115200 | 1618479850 | 43900 | 43900 | 43950 | 43900 | 20 |
| 483 | 20240424 | 115100 | 1617601150 | 43900 | 43900 | 43900 | 43900 | 56 |
| 484 | 20240424 | 115000 | 1615142750 | 43900 | 43900 | 43900 | 43900 | 19 |
| 485 | 20240424 | 114900 | 1614308650 | 43950 | 43950 | 44000 | 43950 | 136 |
| 486 | 20240424 | 114800 | 1608330350 | 43950 | 43950 | 43950 | 43950 | 27 |
| 487 | 20240424 | 114700 | 1607143700 | 43950 | 43950 | 43950 | 43950 | 49 |
| 488 | 20240424 | 114600 | 1604990150 | 43950 | 43950 | 43950 | 43950 | 25 |
| 489 | 20240424 | 114500 | 1603891400 | 43950 | 43950 | 44000 | 43950 | 62 |
| 490 | 20240424 | 114400 | 1601166000 | 43950 | 43900 | 43950 | 43900 | 33 |
| 491 | 20240424 | 114300 | 1599715800 | 43950 | 43900 | 43950 | 43900 | 93 |
| 492 | 20240424 | 114200 | 1595631700 | 43900 | 43900 | 43950 | 43900 | 34 |
| 493 | 20240424 | 114100 | 1594138850 | 43950 | 43950 | 44000 | 43900 | 169 |
| 494 | 20240424 | 114000 | 1586712150 | 44000 | 43950 | 44000 | 43950 | 147 |
| 495 | 20240424 | 113900 | 1580250350 | 43950 | 43950 | 43950 | 43950 | 27 |
| 496 | 20240424 | 113800 | 1579063700 | 43950 | 43950 | 43950 | 43950 | 22 |
| 497 | 20240424 | 113700 | 1578096800 | 43950 | 43950 | 44000 | 43950 | 41 |
| 498 | 20240424 | 113600 | 1576294350 | 43950 | 43950 | 43950 | 43950 | 18 |
| 499 | 20240424 | 113500 | 1575503250 | 43950 | 43900 | 43950 | 43900 | 211 |
| 500 | 20240424 | 113400 | 1566231100 | 43900 | 43900 | 43950 | 43900 | 58 |
| 501 | 20240424 | 113300 | 1563684050 | 43900 | 43900 | 43950 | 43900 | 46 |
| 502 | 20240424 | 113200 | 1561663800 | 43900 | 43950 | 43950 | 43900 | 11 |
| 503 | 20240424 | 113100 | 1561180850 | 43950 | 44000 | 44000 | 43950 | 96 |
| 504 | 20240424 | 113000 | 1556961200 | 43950 | 43950 | 43950 | 43950 | 34 |
| 505 | 20240424 | 112900 | 1555466900 | 43950 | 43950 | 43950 | 43950 | 37 |
| 506 | 20240424 | 112800 | 1553840750 | 43950 | 43950 | 44000 | 43950 | 13 |
| 507 | 20240424 | 112700 | 1553268950 | 43950 | 43950 | 44000 | 43950 | 59 |
| 508 | 20240424 | 112600 | 1550675850 | 43950 | 43950 | 44000 | 43950 | 49 |
| 509 | 20240424 | 112500 | 1548522100 | 43950 | 43950 | 43950 | 43900 | 45 |
| 510 | 20240424 | 112400 | 1546545550 | 43950 | 43950 | 43950 | 43900 | 118 |
| 511 | 20240424 | 112300 | 1541360000 | 43950 | 43900 | 43950 | 43900 | 37 |
| 512 | 20240424 | 112200 | 1539734800 | 43900 | 43950 | 43950 | 43900 | 79 |
| 513 | 20240424 | 112100 | 1536263100 | 43950 | 43950 | 43950 | 43950 | 145 |
| 514 | 20240424 | 112000 | 1529890350 | 44000 | 44000 | 44000 | 44000 | 403 |
| 515 | 20240424 | 111900 | 1512158350 | 44000 | 43950 | 44050 | 43950 | 70 |
| 516 | 20240424 | 111800 | 1509078600 | 43950 | 43950 | 44000 | 43950 | 87 |
| 517 | 20240424 | 111700 | 1505254000 | 43950 | 44000 | 44000 | 43950 | 14 |
| 518 | 20240424 | 111600 | 1504638400 | 44000 | 44000 | 44000 | 44000 | 44 |
| 519 | 20240424 | 111500 | 1502702400 | 44000 | 43950 | 44000 | 43950 | 124 |
| 520 | 20240424 | 111400 | 1497247900 | 43950 | 43950 | 43950 | 43950 | 112 |
| 521 | 20240424 | 111300 | 1492325500 | 43950 | 43950 | 44000 | 43950 | 159 |
| 522 | 20240424 | 111200 | 1485337000 | 43950 | 43950 | 44000 | 43950 | 47 |
| 523 | 20240424 | 111100 | 1483271300 | 43950 | 44000 | 44000 | 43950 | 188 |
| 524 | 20240424 | 111000 | 1475007950 | 43950 | 43950 | 43950 | 43950 | 56 |
| 525 | 20240424 | 110900 | 1472546750 | 43950 | 43950 | 44000 | 43950 | 32 |
| 526 | 20240424 | 110800 | 1471139900 | 43950 | 43950 | 43950 | 43950 | 15 |
| 527 | 20240424 | 110700 | 1470480650 | 44000 | 43950 | 44000 | 43950 | 87 |
| 528 | 20240424 | 110600 | 1466654500 | 43950 | 43900 | 44000 | 43900 | 183 |
| 529 | 20240424 | 110500 | 1458606450 | 43950 | 43950 | 43950 | 43900 | 50 |
| 530 | 20240424 | 110400 | 1456410450 | 43900 | 43900 | 43950 | 43900 | 36 |
| 531 | 20240424 | 110300 | 1454829650 | 44000 | 43900 | 44000 | 43900 | 25 |
| 532 | 20240424 | 110200 | 1453731550 | 43950 | 43950 | 44000 | 43900 | 68 |
| 533 | 20240424 | 110100 | 1450744600 | 43950 | 44000 | 44000 | 43900 | 99 |
| 534 | 20240424 | 110000 | 1446391350 | 43900 | 43950 | 43950 | 43850 | 97 |
| 535 | 20240424 | 105900 | 1442131700 | 43850 | 43950 | 43950 | 43850 | 3 |
| 536 | 20240424 | 105800 | 1442000050 | 43950 | 43950 | 43950 | 43850 | 49 |
| 537 | 20240424 | 105700 | 1439847050 | 44050 | 43950 | 44100 | 43950 | 538 |
| 538 | 20240424 | 105600 | 1416152450 | 43900 | 43950 | 43950 | 43900 | 174 |
| 539 | 20240424 | 105500 | 1408505250 | 43850 | 43850 | 43950 | 43850 | 73 |
| 540 | 20240424 | 105400 | 1405299850 | 43900 | 43950 | 44000 | 43900 | 288 |
| 541 | 20240424 | 105300 | 1392642650 | 43950 | 43950 | 44000 | 43900 | 87 |
| 542 | 20240424 | 105200 | 1388819750 | 43950 | 43900 | 43950 | 43900 | 124 |
| 543 | 20240424 | 105100 | 1383371900 | 43850 | 43850 | 43850 | 43850 | 3 |
| 544 | 20240424 | 105000 | 1383240350 | 43850 | 43900 | 43900 | 43850 | 91 |
| 545 | 20240424 | 104900 | 1379249000 | 43850 | 43850 | 43900 | 43850 | 91 |
| 546 | 20240424 | 104800 | 1375255750 | 43850 | 43850 | 43850 | 43850 | 18 |
| 547 | 20240424 | 104700 | 1374466450 | 43850 | 43850 | 43900 | 43800 | 753 |
| 548 | 20240424 | 104600 | 1341476050 | 43900 | 43900 | 43900 | 43850 | 75 |
| 549 | 20240424 | 104500 | 1338184800 | 43800 | 43800 | 43900 | 43800 | 26 |
| 550 | 20240424 | 104400 | 1337044700 | 43850 | 43800 | 43950 | 43800 | 158 |
| 551 | 20240424 | 104300 | 1330113600 | 43800 | 43850 | 43950 | 43800 | 120 |
| 552 | 20240424 | 104200 | 1324850200 | 43900 | 43850 | 43900 | 43800 | 223 |
| 553 | 20240424 | 104100 | 1315072150 | 43850 | 43900 | 43900 | 43850 | 79 |
| 554 | 20240424 | 104000 | 1311604150 | 43950 | 43900 | 43950 | 43800 | 232 |
| 555 | 20240424 | 103900 | 1301419950 | 43800 | 43950 | 43950 | 43800 | 5 |
| 556 | 20240424 | 103800 | 1301200500 | 43900 | 43900 | 43900 | 43800 | 165 |
| 557 | 20240424 | 103700 | 1293966450 | 43950 | 43900 | 43950 | 43900 | 193 |
| 558 | 20240424 | 103600 | 1285492550 | 43850 | 43800 | 43850 | 43800 | 168 |
| 559 | 20240424 | 103500 | 1278131550 | 43800 | 43850 | 43900 | 43800 | 91 |
| 560 | 20240424 | 103400 | 1274141150 | 43900 | 43850 | 43950 | 43800 | 139 |
| 561 | 20240424 | 103300 | 1268045700 | 43950 | 43850 | 43950 | 43850 | 163 |
| 562 | 20240424 | 103200 | 1260894900 | 43800 | 43850 | 43950 | 43800 | 157 |
| 563 | 20240424 | 103100 | 1254009150 | 43950 | 43800 | 43950 | 43800 | 753 |
| 564 | 20240424 | 103000 | 1220977400 | 43850 | 43800 | 43850 | 43750 | 239 |
| 565 | 20240424 | 102900 | 1210513150 | 43850 | 43750 | 43850 | 43750 | 179 |
| 566 | 20240424 | 102800 | 1202677350 | 43800 | 43750 | 43800 | 43750 | 140 |
| 567 | 20240424 | 102700 | 1196551400 | 43750 | 43750 | 43800 | 43750 | 160 |
| 568 | 20240424 | 102600 | 1189549100 | 43800 | 43750 | 43800 | 43750 | 132 |
| 569 | 20240424 | 102500 | 1183773250 | 43750 | 43800 | 43800 | 43750 | 9 |
| 570 | 20240424 | 102400 | 1183379350 | 43850 | 43750 | 43850 | 43750 | 194 |
| 571 | 20240424 | 102300 | 1174887400 | 43800 | 43750 | 43800 | 43750 | 116 |
| 572 | 20240424 | 102200 | 1169811600 | 43750 | 43750 | 43850 | 43750 | 142 |
| 573 | 20240424 | 102100 | 1163596750 | 43800 | 43750 | 43800 | 43750 | 141 |
| 574 | 20240424 | 102000 | 1157427200 | 43750 | 43750 | 43800 | 43700 | 71 |
| 575 | 20240424 | 101900 | 1154320850 | 43750 | 43750 | 43800 | 43750 | 197 |
| 576 | 20240424 | 101800 | 1145701350 | 43750 | 43700 | 43800 | 43700 | 156 |
| 577 | 20240424 | 101700 | 1138875500 | 43700 | 43750 | 43800 | 43700 | 94 |
| 578 | 20240424 | 101600 | 1134762450 | 43700 | 43750 | 43800 | 43700 | 318 |
| 579 | 20240424 | 101500 | 1120847600 | 43750 | 43700 | 43750 | 43700 | 144 |
| 580 | 20240424 | 101400 | 1114553900 | 43750 | 43700 | 43750 | 43700 | 197 |
| 581 | 20240424 | 101300 | 1105943600 | 43700 | 43700 | 43750 | 43700 | 136 |
| 582 | 20240424 | 101200 | 1099998900 | 43700 | 43700 | 43750 | 43700 | 211 |
| 583 | 20240424 | 101100 | 1090776850 | 43700 | 43700 | 43750 | 43700 | 145 |
| 584 | 20240424 | 101000 | 1084438750 | 43700 | 43750 | 43750 | 43700 | 167 |
| 585 | 20240424 | 100900 | 1077138800 | 43700 | 43700 | 43750 | 43700 | 138 |
| 586 | 20240424 | 100800 | 1071107250 | 43700 | 43700 | 43750 | 43700 | 147 |
| 587 | 20240424 | 100700 | 1064682250 | 43700 | 43700 | 43750 | 43700 | 202 |
| 588 | 20240424 | 100600 | 1055850200 | 43700 | 43700 | 43750 | 43700 | 143 |
| 589 | 20240424 | 100500 | 1049600100 | 43750 | 43750 | 43850 | 43750 | 384 |
| 590 | 20240424 | 100400 | 1032798750 | 43750 | 43750 | 43850 | 43750 | 142 |
| 591 | 20240424 | 100300 | 1026584800 | 43750 | 43750 | 43800 | 43750 | 122 |
| 592 | 20240424 | 100200 | 1021246450 | 43750 | 43850 | 43850 | 43750 | 12 |
| 593 | 20240424 | 100100 | 1020721300 | 43850 | 43800 | 43850 | 43700 | 2256 |
| 594 | 20240424 | 100000 | 922007950 | 43850 | 43800 | 43850 | 43750 | 743 |
| 595 | 20240424 | 095900 | 889453750 | 43750 | 43750 | 43800 | 43750 | 162 |
| 596 | 20240424 | 095800 | 882365200 | 43800 | 43800 | 43850 | 43750 | 207 |
| 597 | 20240424 | 095700 | 873303800 | 43800 | 43750 | 43900 | 43750 | 274 |
| 598 | 20240424 | 095600 | 861303900 | 43750 | 43800 | 43800 | 43750 | 144 |
| 599 | 20240424 | 095500 | 855002600 | 43750 | 43800 | 43850 | 43750 | 144 |
| 600 | 20240424 | 095400 | 848694550 | 43850 | 43850 | 43850 | 43800 | 166 |
| 601 | 20240424 | 095300 | 841421200 | 43850 | 43800 | 43850 | 43800 | 118 |
| 602 | 20240424 | 095200 | 836252000 | 43850 | 43750 | 43900 | 43750 | 137 |
| 603 | 20240424 | 095100 | 830249400 | 43750 | 43800 | 43800 | 43750 | 48 |
| 604 | 20240424 | 095000 | 828147050 | 43850 | 43750 | 43850 | 43750 | 476 |
| 605 | 20240424 | 094900 | 807295850 | 43750 | 43750 | 43800 | 43750 | 143 |
| 606 | 20240424 | 094800 | 801038800 | 43800 | 43750 | 43850 | 43750 | 120 |
| 607 | 20240424 | 094700 | 795787500 | 43750 | 43850 | 43850 | 43750 | 190 |
| 608 | 20240424 | 094600 | 787469150 | 43900 | 43900 | 43900 | 43900 | 0 |
| 609 | 20240424 | 094500 | 787469150 | 43900 | 43850 | 43950 | 43750 | 205 |
| 610 | 20240424 | 094400 | 778482700 | 43850 | 43850 | 43850 | 43850 | 3 |
| 611 | 20240424 | 094300 | 778351150 | 43900 | 43900 | 43950 | 43850 | 179 |
| 612 | 20240424 | 094200 | 770500700 | 43850 | 43850 | 44000 | 43850 | 39 |
| 613 | 20240424 | 094100 | 768789800 | 44000 | 43900 | 44000 | 43900 | 273 |
| 614 | 20240424 | 094000 | 756797650 | 43900 | 43800 | 43900 | 43700 | 801 |
| 615 | 20240424 | 093900 | 721739200 | 43750 | 43750 | 43750 | 43700 | 500 |
| 616 | 20240424 | 093800 | 699875800 | 43750 | 43750 | 43750 | 43700 | 1655 |
| 617 | 20240424 | 093700 | 627475300 | 43800 | 43800 | 43800 | 43750 | 72 |
| 618 | 20240424 | 093600 | 624321900 | 43750 | 43850 | 43850 | 43750 | 608 |
| 619 | 20240424 | 093500 | 597696450 | 43850 | 43850 | 43900 | 43800 | 316 |
| 620 | 20240424 | 093400 | 583842550 | 43950 | 43850 | 43950 | 43850 | 214 |
| 621 | 20240424 | 093300 | 574447550 | 43900 | 43900 | 43900 | 43850 | 122 |
| 622 | 20240424 | 093200 | 569096250 | 43850 | 44050 | 44050 | 43850 | 119 |
| 623 | 20240424 | 093100 | 563870700 | 44100 | 44000 | 44100 | 44000 | 344 |
| 624 | 20240424 | 093000 | 548732150 | 44000 | 43950 | 44000 | 43950 | 50 |
| 625 | 20240424 | 092900 | 546534050 | 44050 | 43900 | 44100 | 43900 | 171 |
| 626 | 20240424 | 092800 | 539008400 | 43950 | 44050 | 44050 | 43950 | 25 |
| 627 | 20240424 | 092700 | 537909200 | 44000 | 43900 | 44100 | 43900 | 230 |
| 628 | 20240424 | 092600 | 527790200 | 43950 | 43850 | 43950 | 43850 | 230 |
| 629 | 20240424 | 092500 | 517697450 | 43850 | 43800 | 43850 | 43800 | 155 |
| 630 | 20240424 | 092400 | 510901700 | 43850 | 43800 | 43850 | 43800 | 147 |
| 631 | 20240424 | 092300 | 504460750 | 43800 | 43800 | 43850 | 43800 | 121 |
| 632 | 20240424 | 092200 | 499160800 | 43800 | 43850 | 43850 | 43750 | 186 |
| 633 | 20240424 | 092100 | 491013700 | 43850 | 43750 | 43850 | 43750 | 349 |
| 634 | 20240424 | 092000 | 475739100 | 43850 | 43800 | 43900 | 43750 | 511 |
| 635 | 20240424 | 091900 | 453352400 | 43900 | 43900 | 43950 | 43700 | 196 |
| 636 | 20240424 | 091800 | 444766300 | 43900 | 43750 | 43900 | 43750 | 328 |
| 637 | 20240424 | 091700 | 430407650 | 43700 | 43700 | 43750 | 43700 | 260 |
| 638 | 20240424 | 091600 | 419043650 | 43700 | 43750 | 43850 | 43700 | 235 |
| 639 | 20240424 | 091500 | 408760900 | 43750 | 43750 | 43750 | 43700 | 228 |
| 640 | 20240424 | 091400 | 398787850 | 43800 | 43750 | 43850 | 43700 | 478 |
| 641 | 20240424 | 091300 | 377867950 | 43800 | 44050 | 44200 | 43800 | 764 |
| 642 | 20240424 | 091200 | 344245050 | 44050 | 44200 | 44250 | 44050 | 70 |
| 643 | 20240424 | 091100 | 341149800 | 44250 | 44050 | 44250 | 44050 | 266 |
| 644 | 20240424 | 091000 | 329422150 | 44250 | 44250 | 44300 | 44050 | 200 |
| 645 | 20240424 | 090900 | 320573300 | 44250 | 44250 | 44300 | 44050 | 283 |
| 646 | 20240424 | 090800 | 308085800 | 44300 | 44350 | 44400 | 44300 | 390 |
| 647 | 20240424 | 090700 | 290799950 | 44350 | 44350 | 44400 | 44300 | 271 |
| 648 | 20240424 | 090600 | 278790550 | 44400 | 44550 | 44550 | 44400 | 302 |
| 649 | 20240424 | 090500 | 265374050 | 44550 | 44350 | 44550 | 44350 | 470 |
| 650 | 20240424 | 090400 | 244488150 | 44500 | 44400 | 44550 | 44350 | 740 |
| 651 | 20240424 | 090300 | 211623450 | 44400 | 44550 | 44550 | 44400 | 620 |
| 652 | 20240424 | 090200 | 184050500 | 44400 | 44550 | 44550 | 44400 | 387 |
| 653 | 20240424 | 090100 | 166819200 | 44300 | 44300 | 44550 | 44300 | 3215 |
| 654 | 20240424 | 090000 | 24174500 | 44150 | 44300 | 44300 | 44050 | 546 |