31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240417 | 183400 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 8513 |
| 3 | 20240417 | 183300 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 4 | 20240417 | 183200 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 5 | 20240417 | 183100 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 6 | 20240417 | 183000 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 7 | 20240417 | 182900 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 8 | 20240417 | 182800 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 9 | 20240417 | 182700 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 10 | 20240417 | 182600 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 11 | 20240417 | 182500 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 12 | 20240417 | 182400 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 13 | 20240417 | 182300 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 14 | 20240417 | 182200 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 15 | 20240417 | 182100 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 16 | 20240417 | 182000 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 17 | 20240417 | 181900 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 18 | 20240417 | 181800 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 19 | 20240417 | 181700 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 20 | 20240417 | 181600 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 21 | 20240417 | 181500 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 22 | 20240417 | 181400 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 23 | 20240417 | 181300 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 24 | 20240417 | 181200 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 25 | 20240417 | 181100 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 26 | 20240417 | 181000 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 27 | 20240417 | 180900 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 28 | 20240417 | 180800 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 29 | 20240417 | 180700 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 30 | 20240417 | 180600 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 31 | 20240417 | 180500 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 32 | 20240417 | 180400 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 8513 |
| 33 | 20240417 | 180300 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 34 | 20240417 | 180200 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 35 | 20240417 | 180100 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 36 | 20240417 | 180000 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 37 | 20240417 | 175900 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 38 | 20240417 | 175800 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 39 | 20240417 | 175700 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 40 | 20240417 | 175600 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 41 | 20240417 | 175500 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 42 | 20240417 | 175400 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 43 | 20240417 | 175300 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 44 | 20240417 | 175200 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 45 | 20240417 | 175100 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 46 | 20240417 | 175000 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 47 | 20240417 | 174900 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 48 | 20240417 | 174800 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 49 | 20240417 | 174700 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 50 | 20240417 | 174600 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 51 | 20240417 | 174500 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 52 | 20240417 | 174400 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 53 | 20240417 | 174300 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 54 | 20240417 | 174200 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 55 | 20240417 | 174100 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 56 | 20240417 | 174000 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 57 | 20240417 | 173900 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 58 | 20240417 | 173800 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 59 | 20240417 | 173700 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 60 | 20240417 | 173600 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 61 | 20240417 | 173500 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 62 | 20240417 | 173400 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 8513 |
| 63 | 20240417 | 173300 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 64 | 20240417 | 173200 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 65 | 20240417 | 173100 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 66 | 20240417 | 173000 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 67 | 20240417 | 172900 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 68 | 20240417 | 172800 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 69 | 20240417 | 172700 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 70 | 20240417 | 172600 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 71 | 20240417 | 172500 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 72 | 20240417 | 172400 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 73 | 20240417 | 172300 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 74 | 20240417 | 172200 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 75 | 20240417 | 172100 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 76 | 20240417 | 172000 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 77 | 20240417 | 171900 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 78 | 20240417 | 171800 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 79 | 20240417 | 171700 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 80 | 20240417 | 171600 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 81 | 20240417 | 171500 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 82 | 20240417 | 171400 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 83 | 20240417 | 171300 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 84 | 20240417 | 171200 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 85 | 20240417 | 171100 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 86 | 20240417 | 171000 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 87 | 20240417 | 170900 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 88 | 20240417 | 170800 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 89 | 20240417 | 170700 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 90 | 20240417 | 170600 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 91 | 20240417 | 170500 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 92 | 20240417 | 170400 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 8513 |
| 93 | 20240417 | 170300 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 94 | 20240417 | 170200 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 95 | 20240417 | 170100 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 96 | 20240417 | 170000 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 97 | 20240417 | 165900 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 98 | 20240417 | 165800 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 99 | 20240417 | 165700 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 100 | 20240417 | 165600 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 101 | 20240417 | 165500 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 102 | 20240417 | 165400 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 103 | 20240417 | 165300 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 104 | 20240417 | 165200 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 105 | 20240417 | 165100 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 106 | 20240417 | 165000 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 107 | 20240417 | 164900 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 108 | 20240417 | 164800 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 109 | 20240417 | 164700 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 110 | 20240417 | 164600 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 111 | 20240417 | 164500 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 112 | 20240417 | 164400 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 113 | 20240417 | 164300 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 114 | 20240417 | 164200 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 115 | 20240417 | 164100 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 116 | 20240417 | 164000 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 117 | 20240417 | 163900 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 118 | 20240417 | 163800 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 119 | 20240417 | 163700 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 120 | 20240417 | 163600 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 121 | 20240417 | 163500 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 122 | 20240417 | 163400 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 8513 |
| 123 | 20240417 | 163300 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 124 | 20240417 | 163200 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 125 | 20240417 | 163100 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 126 | 20240417 | 163000 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 127 | 20240417 | 162900 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 128 | 20240417 | 162800 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 129 | 20240417 | 162700 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 130 | 20240417 | 162600 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 131 | 20240417 | 162500 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 132 | 20240417 | 162400 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 133 | 20240417 | 162300 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 134 | 20240417 | 162200 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 135 | 20240417 | 162100 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 136 | 20240417 | 162000 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 137 | 20240417 | 161900 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 138 | 20240417 | 161800 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 139 | 20240417 | 161700 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 140 | 20240417 | 161600 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 141 | 20240417 | 161500 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 142 | 20240417 | 161400 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 143 | 20240417 | 161300 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 144 | 20240417 | 161200 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 145 | 20240417 | 161100 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 146 | 20240417 | 161000 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 147 | 20240417 | 160900 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 148 | 20240417 | 160800 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 149 | 20240417 | 160700 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 150 | 20240417 | 160600 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 151 | 20240417 | 160500 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 152 | 20240417 | 160400 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 8513 |
| 153 | 20240417 | 160300 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 154 | 20240417 | 160200 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 155 | 20240417 | 160100 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 156 | 20240417 | 160000 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 157 | 20240417 | 155900 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 158 | 20240417 | 155800 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 159 | 20240417 | 155700 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 160 | 20240417 | 155600 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 161 | 20240417 | 155500 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 162 | 20240417 | 155400 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 163 | 20240417 | 155300 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 164 | 20240417 | 155200 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 165 | 20240417 | 155100 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 166 | 20240417 | 155000 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 167 | 20240417 | 154900 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 168 | 20240417 | 154800 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 169 | 20240417 | 154700 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 170 | 20240417 | 154600 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 171 | 20240417 | 154500 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 172 | 20240417 | 154400 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 173 | 20240417 | 154300 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 174 | 20240417 | 154200 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 175 | 20240417 | 154100 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 176 | 20240417 | 154000 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 177 | 20240417 | 153900 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 178 | 20240417 | 153800 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 179 | 20240417 | 153700 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 180 | 20240417 | 153600 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 181 | 20240417 | 153500 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 182 | 20240417 | 153400 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 8513 |
| 183 | 20240417 | 153300 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 184 | 20240417 | 153200 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 185 | 20240417 | 153100 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 186 | 20240417 | 153000 | 20127499000 | 43550 | 43550 | 43550 | 43550 | 8513 |
| 187 | 20240417 | 152900 | 19756757850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 188 | 20240417 | 152800 | 19756757850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 189 | 20240417 | 152700 | 19756757850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 190 | 20240417 | 152600 | 19756757850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 191 | 20240417 | 152500 | 19756757850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 192 | 20240417 | 152400 | 19756757850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 193 | 20240417 | 152300 | 19756757850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 194 | 20240417 | 152200 | 19756757850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 195 | 20240417 | 152100 | 19756757850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 196 | 20240417 | 152000 | 19756757850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 197 | 20240417 | 151900 | 19756757850 | 43700 | 43750 | 43750 | 43650 | 1071 |
| 198 | 20240417 | 151800 | 19709975950 | 43750 | 43650 | 43750 | 43600 | 1481 |
| 199 | 20240417 | 151700 | 19645283750 | 43700 | 43550 | 43700 | 43450 | 6078 |
| 200 | 20240417 | 151600 | 19380584200 | 43500 | 43550 | 43600 | 43400 | 2045 |
| 201 | 20240417 | 151500 | 19291596100 | 43650 | 43600 | 43700 | 43600 | 2395 |
| 202 | 20240417 | 151400 | 19187143200 | 43600 | 43600 | 43700 | 43600 | 156 |
| 203 | 20240417 | 151300 | 19180336650 | 43700 | 43600 | 43750 | 43500 | 849 |
| 204 | 20240417 | 151200 | 19143336100 | 43750 | 43700 | 43800 | 43600 | 1368 |
| 205 | 20240417 | 151100 | 19083598850 | 43700 | 43850 | 43850 | 43700 | 4530 |
| 206 | 20240417 | 151000 | 18885327950 | 43900 | 43900 | 43900 | 43800 | 1438 |
| 207 | 20240417 | 150900 | 18822258300 | 43900 | 43800 | 43950 | 43800 | 170 |
| 208 | 20240417 | 150800 | 18814799850 | 43950 | 43850 | 44000 | 43750 | 3245 |
| 209 | 20240417 | 150700 | 18672485100 | 43750 | 43800 | 43850 | 43750 | 1720 |
| 210 | 20240417 | 150600 | 18597135350 | 43850 | 43850 | 43900 | 43850 | 1300 |
| 211 | 20240417 | 150500 | 18540091950 | 43850 | 43850 | 43850 | 43800 | 212 |
| 212 | 20240417 | 150400 | 18530796900 | 43850 | 43800 | 43900 | 43750 | 699 |
| 213 | 20240417 | 150300 | 18500175800 | 43800 | 43750 | 43950 | 43750 | 2048 |
| 214 | 20240417 | 150200 | 18410384500 | 43750 | 43900 | 43950 | 43750 | 681 |
| 215 | 20240417 | 150100 | 18380533450 | 43900 | 43950 | 44000 | 43900 | 781 |
| 216 | 20240417 | 150000 | 18346228850 | 43950 | 43900 | 44000 | 43850 | 527 |
| 217 | 20240417 | 145900 | 18323066400 | 43900 | 43800 | 43950 | 43800 | 512 |
| 218 | 20240417 | 145800 | 18300602750 | 43800 | 43900 | 44000 | 43800 | 351 |
| 219 | 20240417 | 145700 | 18285206900 | 43900 | 43950 | 44050 | 43800 | 1825 |
| 220 | 20240417 | 145600 | 18205101550 | 43950 | 44050 | 44050 | 43850 | 4722 |
| 221 | 20240417 | 145500 | 17997613950 | 44100 | 44050 | 44100 | 44000 | 441 |
| 222 | 20240417 | 145400 | 17978185950 | 44050 | 44150 | 44150 | 44050 | 365 |
| 223 | 20240417 | 145300 | 17962096700 | 44150 | 44150 | 44250 | 44050 | 520 |
| 224 | 20240417 | 145200 | 17939142050 | 44200 | 44250 | 44250 | 44100 | 2055 |
| 225 | 20240417 | 145100 | 17848373650 | 44250 | 44350 | 44350 | 44250 | 650 |
| 226 | 20240417 | 145000 | 17819592100 | 44350 | 44300 | 44350 | 44250 | 1936 |
| 227 | 20240417 | 144900 | 17733820300 | 44250 | 44300 | 44350 | 44250 | 485 |
| 228 | 20240417 | 144800 | 17712334300 | 44300 | 44250 | 44350 | 44200 | 552 |
| 229 | 20240417 | 144700 | 17687881900 | 44300 | 44250 | 44300 | 44250 | 430 |
| 230 | 20240417 | 144600 | 17668847250 | 44250 | 44250 | 44300 | 44200 | 586 |
| 231 | 20240417 | 144500 | 17642918750 | 44250 | 44250 | 44300 | 44200 | 848 |
| 232 | 20240417 | 144400 | 17605389000 | 44300 | 44300 | 44300 | 44250 | 270 |
| 233 | 20240417 | 144300 | 17593431250 | 44250 | 44250 | 44300 | 44250 | 426 |
| 234 | 20240417 | 144200 | 17574568600 | 44250 | 44200 | 44250 | 44100 | 443 |
| 235 | 20240417 | 144100 | 17554987450 | 44200 | 44250 | 44250 | 44100 | 695 |
| 236 | 20240417 | 144000 | 17524278450 | 44300 | 44300 | 44300 | 44200 | 947 |
| 237 | 20240417 | 143900 | 17482366550 | 44250 | 44450 | 44450 | 44250 | 3921 |
| 238 | 20240417 | 143800 | 17308442850 | 44450 | 44450 | 44500 | 44450 | 1038 |
| 239 | 20240417 | 143700 | 17262285650 | 44500 | 44500 | 44550 | 44450 | 402 |
| 240 | 20240417 | 143600 | 17244391950 | 44500 | 44500 | 44550 | 44450 | 684 |
| 241 | 20240417 | 143500 | 17213957900 | 44550 | 44600 | 44600 | 44500 | 1256 |
| 242 | 20240417 | 143400 | 17158038500 | 44600 | 44550 | 44600 | 44450 | 423 |
| 243 | 20240417 | 143300 | 17139190800 | 44450 | 44700 | 44700 | 44450 | 2111 |
| 244 | 20240417 | 143200 | 17045021400 | 44700 | 44700 | 44700 | 44650 | 422 |
| 245 | 20240417 | 143100 | 17026162350 | 44700 | 44650 | 44700 | 44600 | 536 |
| 246 | 20240417 | 143000 | 17002234850 | 44650 | 44550 | 44650 | 44500 | 514 |
| 247 | 20240417 | 142900 | 16979311750 | 44550 | 44650 | 44650 | 44550 | 433 |
| 248 | 20240417 | 142800 | 16960010750 | 44650 | 44650 | 44650 | 44600 | 386 |
| 249 | 20240417 | 142700 | 16942777800 | 44650 | 44600 | 44650 | 44550 | 349 |
| 250 | 20240417 | 142600 | 16927203700 | 44650 | 44600 | 44650 | 44600 | 473 |
| 251 | 20240417 | 142500 | 16906097500 | 44550 | 44600 | 44650 | 44550 | 529 |
| 252 | 20240417 | 142400 | 16882492200 | 44600 | 44600 | 44600 | 44550 | 1044 |
| 253 | 20240417 | 142300 | 16835935050 | 44600 | 44550 | 44600 | 44500 | 541 |
| 254 | 20240417 | 142200 | 16811827550 | 44550 | 44500 | 44600 | 44450 | 334 |
| 255 | 20240417 | 142100 | 16796953800 | 44550 | 44550 | 44550 | 44500 | 433 |
| 256 | 20240417 | 142000 | 16777671750 | 44500 | 44550 | 44550 | 44400 | 1608 |
| 257 | 20240417 | 141900 | 16706135250 | 44550 | 44550 | 44600 | 44550 | 859 |
| 258 | 20240417 | 141800 | 16667857250 | 44600 | 44700 | 44700 | 44550 | 1070 |
| 259 | 20240417 | 141700 | 16620132450 | 44650 | 44600 | 44700 | 44600 | 1033 |
| 260 | 20240417 | 141600 | 16573994250 | 44650 | 44600 | 44650 | 44600 | 927 |
| 261 | 20240417 | 141500 | 16532611050 | 44600 | 44600 | 44650 | 44600 | 1010 |
| 262 | 20240417 | 141400 | 16487547000 | 44650 | 44700 | 44700 | 44600 | 1238 |
| 263 | 20240417 | 141300 | 16432282050 | 44700 | 44550 | 44700 | 44500 | 1826 |
| 264 | 20240417 | 141200 | 16350760250 | 44550 | 44600 | 44600 | 44500 | 661 |
| 265 | 20240417 | 141100 | 16321308950 | 44550 | 44500 | 44550 | 44450 | 875 |
| 266 | 20240417 | 141000 | 16282355650 | 44500 | 44500 | 44550 | 44450 | 699 |
| 267 | 20240417 | 140900 | 16251251350 | 44500 | 44500 | 44500 | 44450 | 327 |
| 268 | 20240417 | 140800 | 16236701800 | 44500 | 44500 | 44500 | 44400 | 575 |
| 269 | 20240417 | 140700 | 16211126550 | 44500 | 44450 | 44550 | 44400 | 421 |
| 270 | 20240417 | 140600 | 16192407950 | 44550 | 44450 | 44550 | 44400 | 1956 |
| 271 | 20240417 | 140500 | 16105374700 | 44500 | 44400 | 44500 | 44350 | 672 |
| 272 | 20240417 | 140400 | 16075506350 | 44350 | 44350 | 44450 | 44350 | 1347 |
| 273 | 20240417 | 140300 | 16015676150 | 44350 | 44300 | 44350 | 44250 | 625 |
| 274 | 20240417 | 140200 | 15987968750 | 44350 | 44350 | 44350 | 44300 | 550 |
| 275 | 20240417 | 140100 | 15963579900 | 44350 | 44350 | 44350 | 44300 | 299 |
| 276 | 20240417 | 140000 | 15950321800 | 44300 | 44250 | 44350 | 44250 | 197 |
| 277 | 20240417 | 135900 | 15941596400 | 44250 | 44150 | 44300 | 44150 | 345 |
| 278 | 20240417 | 135800 | 15926331450 | 44100 | 44300 | 44300 | 44100 | 3215 |
| 279 | 20240417 | 135700 | 15784032950 | 44300 | 44300 | 44350 | 44300 | 1068 |
| 280 | 20240417 | 135600 | 15736671600 | 44350 | 44300 | 44350 | 44300 | 919 |
| 281 | 20240417 | 135500 | 15695952850 | 44300 | 44250 | 44300 | 44200 | 1417 |
| 282 | 20240417 | 135400 | 15633260800 | 44250 | 44200 | 44250 | 44200 | 192 |
| 283 | 20240417 | 135300 | 15624774000 | 44200 | 44200 | 44250 | 44150 | 239 |
| 284 | 20240417 | 135200 | 15614204950 | 44200 | 44100 | 44250 | 44100 | 1637 |
| 285 | 20240417 | 135100 | 15541868750 | 44150 | 44200 | 44200 | 44100 | 356 |
| 286 | 20240417 | 135000 | 15526151750 | 44200 | 44150 | 44200 | 44100 | 408 |
| 287 | 20240417 | 134900 | 15508140550 | 44100 | 44150 | 44150 | 44100 | 279 |
| 288 | 20240417 | 134800 | 15495826650 | 44150 | 44100 | 44150 | 44000 | 1171 |
| 289 | 20240417 | 134700 | 15444192200 | 44150 | 44150 | 44150 | 44100 | 95 |
| 290 | 20240417 | 134600 | 15440000350 | 44150 | 44050 | 44150 | 44050 | 171 |
| 291 | 20240417 | 134500 | 15432459800 | 44050 | 44000 | 44100 | 44000 | 348 |
| 292 | 20240417 | 134400 | 15417117650 | 44000 | 44100 | 44100 | 44000 | 57 |
| 293 | 20240417 | 134300 | 15414606150 | 43950 | 44000 | 44100 | 43950 | 2786 |
| 294 | 20240417 | 134200 | 15292009850 | 44000 | 43950 | 44000 | 43950 | 263 |
| 295 | 20240417 | 134100 | 15280442850 | 43950 | 43900 | 44000 | 43900 | 537 |
| 296 | 20240417 | 134000 | 15256847350 | 43900 | 44000 | 44000 | 43900 | 154 |
| 297 | 20240417 | 133900 | 15250074450 | 44000 | 43950 | 44000 | 43900 | 122 |
| 298 | 20240417 | 133800 | 15244711800 | 44000 | 44050 | 44050 | 43900 | 279 |
| 299 | 20240417 | 133700 | 15232439100 | 44000 | 43950 | 44050 | 43950 | 281 |
| 300 | 20240417 | 133600 | 15220076150 | 43950 | 43900 | 44050 | 43850 | 689 |
| 301 | 20240417 | 133500 | 15189766450 | 43900 | 44000 | 44000 | 43900 | 950 |
| 302 | 20240417 | 133400 | 15148044700 | 44050 | 44000 | 44050 | 43950 | 327 |
| 303 | 20240417 | 133300 | 15133646200 | 44000 | 44000 | 44050 | 43900 | 126 |
| 304 | 20240417 | 133200 | 15128104800 | 44000 | 43900 | 44050 | 43900 | 521 |
| 305 | 20240417 | 133100 | 15105162150 | 44050 | 43950 | 44050 | 43900 | 359 |
| 306 | 20240417 | 133000 | 15089380350 | 44000 | 44050 | 44050 | 43900 | 675 |
| 307 | 20240417 | 132900 | 15059683200 | 43950 | 44100 | 44100 | 43950 | 448 |
| 308 | 20240417 | 132800 | 15039965750 | 44050 | 44100 | 44100 | 44000 | 309 |
| 309 | 20240417 | 132700 | 15026350400 | 44100 | 44000 | 44100 | 44000 | 393 |
| 310 | 20240417 | 132600 | 15009037250 | 44050 | 44000 | 44050 | 43950 | 1390 |
| 311 | 20240417 | 132500 | 14947826450 | 44000 | 44050 | 44050 | 43900 | 464 |
| 312 | 20240417 | 132400 | 14927408100 | 44050 | 44000 | 44050 | 43900 | 566 |
| 313 | 20240417 | 132300 | 14902516200 | 43950 | 44000 | 44000 | 43950 | 242 |
| 314 | 20240417 | 132200 | 14891879600 | 43950 | 44000 | 44000 | 43950 | 420 |
| 315 | 20240417 | 132100 | 14873402100 | 43950 | 44000 | 44000 | 43950 | 66 |
| 316 | 20240417 | 132000 | 14870500550 | 44000 | 43950 | 44000 | 43950 | 415 |
| 317 | 20240417 | 131900 | 14852250350 | 43950 | 44000 | 44000 | 43950 | 33 |
| 318 | 20240417 | 131800 | 14850798500 | 44000 | 43950 | 44000 | 43950 | 129 |
| 319 | 20240417 | 131700 | 14845127350 | 44000 | 44000 | 44000 | 44000 | 77 |
| 320 | 20240417 | 131600 | 14841739350 | 43950 | 43950 | 43950 | 43900 | 269 |
| 321 | 20240417 | 131500 | 14829916850 | 43800 | 43900 | 43900 | 43800 | 1165 |
| 322 | 20240417 | 131400 | 14778839250 | 43850 | 43900 | 43900 | 43850 | 676 |
| 323 | 20240417 | 131300 | 14749162900 | 43900 | 43850 | 43900 | 43850 | 449 |
| 324 | 20240417 | 131200 | 14729453050 | 43900 | 43900 | 43900 | 43850 | 692 |
| 325 | 20240417 | 131100 | 14699076700 | 43900 | 43950 | 43950 | 43900 | 108 |
| 326 | 20240417 | 131000 | 14694332650 | 43950 | 44100 | 44100 | 43950 | 371 |
| 327 | 20240417 | 130900 | 14678009900 | 44050 | 44100 | 44100 | 44050 | 300 |
| 328 | 20240417 | 130800 | 14664790950 | 44100 | 44100 | 44100 | 44050 | 230 |
| 329 | 20240417 | 130700 | 14654653250 | 44150 | 44100 | 44150 | 44050 | 88 |
| 330 | 20240417 | 130600 | 14650773150 | 44050 | 44050 | 44100 | 44050 | 335 |
| 331 | 20240417 | 130500 | 14636015900 | 44050 | 44050 | 44050 | 44050 | 183 |
| 332 | 20240417 | 130400 | 14627954750 | 44050 | 44000 | 44050 | 43950 | 350 |
| 333 | 20240417 | 130300 | 14612546500 | 44000 | 44000 | 44000 | 43950 | 368 |
| 334 | 20240417 | 130200 | 14596354550 | 44050 | 44000 | 44100 | 43950 | 1220 |
| 335 | 20240417 | 130100 | 14542644400 | 44000 | 43900 | 44000 | 43900 | 512 |
| 336 | 20240417 | 130000 | 14520162050 | 43900 | 43850 | 43900 | 43850 | 66 |
| 337 | 20240417 | 125900 | 14517264850 | 43900 | 43850 | 43900 | 43800 | 317 |
| 338 | 20240417 | 125800 | 14503351150 | 43850 | 43900 | 43900 | 43850 | 173 |
| 339 | 20240417 | 125700 | 14495764100 | 43900 | 43850 | 43900 | 43800 | 163 |
| 340 | 20240417 | 125600 | 14488617700 | 43900 | 43900 | 43900 | 43800 | 669 |
| 341 | 20240417 | 125500 | 14459278050 | 43850 | 43950 | 43950 | 43800 | 963 |
| 342 | 20240417 | 125400 | 14417017050 | 44000 | 43950 | 44000 | 43900 | 409 |
| 343 | 20240417 | 125300 | 14399039350 | 43950 | 44050 | 44050 | 43950 | 847 |
| 344 | 20240417 | 125200 | 14361771700 | 44100 | 44100 | 44150 | 44050 | 366 |
| 345 | 20240417 | 125100 | 14345635000 | 44100 | 44200 | 44200 | 44000 | 957 |
| 346 | 20240417 | 125000 | 14303382650 | 44100 | 44150 | 44200 | 44100 | 1123 |
| 347 | 20240417 | 124900 | 14253764050 | 44150 | 44100 | 44150 | 44100 | 843 |
| 348 | 20240417 | 124800 | 14216565200 | 44150 | 44100 | 44150 | 44100 | 454 |
| 349 | 20240417 | 124700 | 14196539900 | 44100 | 44100 | 44100 | 44100 | 198 |
| 350 | 20240417 | 124600 | 14187808100 | 44100 | 44050 | 44100 | 44000 | 346 |
| 351 | 20240417 | 124500 | 14172554800 | 44050 | 44050 | 44050 | 44050 | 371 |
| 352 | 20240417 | 124400 | 14156212250 | 43950 | 44050 | 44100 | 43950 | 142 |
| 353 | 20240417 | 124300 | 14149958300 | 44050 | 44050 | 44050 | 44050 | 51 |
| 354 | 20240417 | 124200 | 14147711750 | 44050 | 44000 | 44050 | 43950 | 346 |
| 355 | 20240417 | 124100 | 14132480950 | 44000 | 43900 | 44000 | 43850 | 1303 |
| 356 | 20240417 | 124000 | 14075302550 | 43900 | 43900 | 43900 | 43850 | 147 |
| 357 | 20240417 | 123900 | 14068849300 | 43900 | 43900 | 43900 | 43900 | 105 |
| 358 | 20240417 | 123800 | 14064239800 | 43950 | 43850 | 43950 | 43800 | 410 |
| 359 | 20240417 | 123700 | 14046265500 | 43850 | 43800 | 43850 | 43800 | 413 |
| 360 | 20240417 | 123600 | 14028169200 | 43800 | 43850 | 43850 | 43800 | 63 |
| 361 | 20240417 | 123500 | 14025406700 | 43850 | 43850 | 43850 | 43800 | 53 |
| 362 | 20240417 | 123400 | 14023083050 | 43850 | 43900 | 43950 | 43850 | 494 |
| 363 | 20240417 | 123300 | 14001413350 | 43900 | 44000 | 44050 | 43850 | 673 |
| 364 | 20240417 | 123200 | 13971821250 | 44050 | 44050 | 44100 | 44050 | 356 |
| 365 | 20240417 | 123100 | 13956139050 | 44100 | 44100 | 44150 | 44050 | 897 |
| 366 | 20240417 | 123000 | 13916586150 | 44100 | 44000 | 44200 | 44000 | 3136 |
| 367 | 20240417 | 122900 | 13778512850 | 44000 | 44000 | 44000 | 43950 | 276 |
| 368 | 20240417 | 122800 | 13766369600 | 43950 | 44000 | 44000 | 43950 | 307 |
| 369 | 20240417 | 122700 | 13752871100 | 43950 | 43900 | 43950 | 43900 | 1102 |
| 370 | 20240417 | 122600 | 13704443300 | 43900 | 43900 | 43900 | 43850 | 310 |
| 371 | 20240417 | 122500 | 13690834350 | 43850 | 43800 | 43850 | 43800 | 97 |
| 372 | 20240417 | 122400 | 13686582200 | 43850 | 43800 | 43850 | 43800 | 169 |
| 373 | 20240417 | 122300 | 13679173200 | 43850 | 43800 | 43900 | 43750 | 365 |
| 374 | 20240417 | 122200 | 13663172700 | 43850 | 43800 | 43900 | 43800 | 134 |
| 375 | 20240417 | 122100 | 13657300700 | 43800 | 43800 | 43800 | 43750 | 319 |
| 376 | 20240417 | 122000 | 13643334800 | 43950 | 43950 | 43950 | 43800 | 555 |
| 377 | 20240417 | 121900 | 13618988350 | 43950 | 43800 | 43950 | 43800 | 890 |
| 378 | 20240417 | 121800 | 13579973950 | 43800 | 43850 | 43850 | 43800 | 357 |
| 379 | 20240417 | 121700 | 13564335100 | 43850 | 43950 | 43950 | 43850 | 439 |
| 380 | 20240417 | 121600 | 13545072050 | 43950 | 44150 | 44150 | 43950 | 1353 |
| 381 | 20240417 | 121500 | 13485421550 | 44150 | 44000 | 44150 | 44000 | 338 |
| 382 | 20240417 | 121400 | 13470539750 | 44000 | 44000 | 44000 | 44000 | 165 |
| 383 | 20240417 | 121300 | 13463279750 | 44000 | 44000 | 44000 | 44000 | 1650 |
| 384 | 20240417 | 121200 | 13390679750 | 44000 | 43850 | 44000 | 43850 | 683 |
| 385 | 20240417 | 121100 | 13360640350 | 43900 | 43900 | 43900 | 43900 | 273 |
| 386 | 20240417 | 121000 | 13348655650 | 43900 | 43900 | 43900 | 43900 | 261 |
| 387 | 20240417 | 120900 | 13337197750 | 43950 | 43900 | 43950 | 43850 | 755 |
| 388 | 20240417 | 120800 | 13304052800 | 43850 | 43900 | 43900 | 43850 | 110 |
| 389 | 20240417 | 120700 | 13299225750 | 43900 | 43950 | 44000 | 43850 | 322 |
| 390 | 20240417 | 120600 | 13285073850 | 44000 | 44000 | 44000 | 43950 | 283 |
| 391 | 20240417 | 120500 | 13272634400 | 44000 | 44000 | 44000 | 43950 | 628 |
| 392 | 20240417 | 120400 | 13245008150 | 44000 | 43900 | 44000 | 43900 | 1470 |
| 393 | 20240417 | 120300 | 13180424350 | 43850 | 43850 | 43900 | 43850 | 707 |
| 394 | 20240417 | 120200 | 13149420400 | 43800 | 43800 | 43850 | 43800 | 259 |
| 395 | 20240417 | 120100 | 13138070700 | 43750 | 43750 | 43750 | 43750 | 42 |
| 396 | 20240417 | 120000 | 13136233200 | 43750 | 43650 | 43800 | 43650 | 107 |
| 397 | 20240417 | 115900 | 13131553100 | 43650 | 43650 | 43650 | 43600 | 197 |
| 398 | 20240417 | 115800 | 13122959600 | 43550 | 43600 | 43650 | 43550 | 903 |
| 399 | 20240417 | 115700 | 13083593700 | 43600 | 43650 | 43700 | 43600 | 485 |
| 400 | 20240417 | 115600 | 13062428250 | 43700 | 43750 | 43800 | 43650 | 500 |
| 401 | 20240417 | 115500 | 13040584650 | 43800 | 43750 | 43800 | 43750 | 236 |
| 402 | 20240417 | 115400 | 13030247900 | 43850 | 43800 | 43850 | 43750 | 260 |
| 403 | 20240417 | 115300 | 13018849750 | 43800 | 43850 | 43850 | 43750 | 715 |
| 404 | 20240417 | 115200 | 12987532450 | 43800 | 43800 | 43850 | 43800 | 144 |
| 405 | 20240417 | 115100 | 12981221250 | 43850 | 43800 | 43850 | 43750 | 590 |
| 406 | 20240417 | 115000 | 12955380800 | 43800 | 43700 | 43800 | 43700 | 278 |
| 407 | 20240417 | 114900 | 12943208350 | 43750 | 43750 | 43750 | 43700 | 99 |
| 408 | 20240417 | 114800 | 12938878050 | 43750 | 43750 | 43750 | 43750 | 282 |
| 409 | 20240417 | 114700 | 12926540550 | 43700 | 43750 | 43750 | 43700 | 88 |
| 410 | 20240417 | 114600 | 12922692150 | 43750 | 43600 | 43750 | 43600 | 87 |
| 411 | 20240417 | 114500 | 12918890250 | 43750 | 43600 | 43750 | 43550 | 719 |
| 412 | 20240417 | 114400 | 12887522150 | 43600 | 43600 | 43600 | 43550 | 284 |
| 413 | 20240417 | 114300 | 12875142650 | 43600 | 43550 | 43600 | 43550 | 193 |
| 414 | 20240417 | 114200 | 12866733650 | 43550 | 43650 | 43700 | 43550 | 1547 |
| 415 | 20240417 | 114100 | 12799236200 | 43700 | 43700 | 43700 | 43650 | 355 |
| 416 | 20240417 | 114000 | 12783725250 | 43650 | 43700 | 43700 | 43650 | 198 |
| 417 | 20240417 | 113900 | 12775077100 | 43700 | 43650 | 43700 | 43650 | 196 |
| 418 | 20240417 | 113800 | 12766515400 | 43700 | 43700 | 43700 | 43650 | 134 |
| 419 | 20240417 | 113700 | 12760659750 | 43700 | 43700 | 43700 | 43600 | 436 |
| 420 | 20240417 | 113600 | 12741628500 | 43700 | 43700 | 43700 | 43700 | 412 |
| 421 | 20240417 | 113500 | 12723624100 | 43700 | 43700 | 43700 | 43650 | 215 |
| 422 | 20240417 | 113400 | 12714229350 | 43700 | 43650 | 43700 | 43650 | 531 |
| 423 | 20240417 | 113300 | 12691038200 | 43650 | 43550 | 43650 | 43550 | 217 |
| 424 | 20240417 | 113200 | 12681576150 | 43600 | 43600 | 43600 | 43550 | 87 |
| 425 | 20240417 | 113100 | 12677786750 | 43600 | 43600 | 43650 | 43550 | 183 |
| 426 | 20240417 | 113000 | 12669803450 | 43650 | 43650 | 43650 | 43600 | 318 |
| 427 | 20240417 | 112900 | 12655930750 | 43700 | 43700 | 43750 | 43600 | 231 |
| 428 | 20240417 | 112800 | 12645837450 | 43750 | 43700 | 43750 | 43600 | 106 |
| 429 | 20240417 | 112700 | 12641213550 | 43700 | 43700 | 43700 | 43600 | 183 |
| 430 | 20240417 | 112600 | 12633220400 | 43700 | 43650 | 43700 | 43600 | 396 |
| 431 | 20240417 | 112500 | 12615931500 | 43700 | 43750 | 43800 | 43600 | 418 |
| 432 | 20240417 | 112400 | 12597657050 | 43750 | 43700 | 43750 | 43700 | 273 |
| 433 | 20240417 | 112300 | 12585726750 | 43700 | 43550 | 43700 | 43550 | 431 |
| 434 | 20240417 | 112200 | 12566924200 | 43550 | 43600 | 43600 | 43500 | 173 |
| 435 | 20240417 | 112100 | 12559391700 | 43500 | 43600 | 43600 | 43500 | 522 |
| 436 | 20240417 | 112000 | 12536673050 | 43500 | 43550 | 43600 | 43500 | 274 |
| 437 | 20240417 | 111900 | 12524737350 | 43600 | 43650 | 43650 | 43500 | 338 |
| 438 | 20240417 | 111800 | 12510005100 | 43650 | 43650 | 43750 | 43650 | 470 |
| 439 | 20240417 | 111700 | 12489475650 | 43800 | 43800 | 43850 | 43700 | 892 |
| 440 | 20240417 | 111600 | 12450410100 | 43900 | 43850 | 43950 | 43800 | 880 |
| 441 | 20240417 | 111500 | 12411789550 | 43900 | 43700 | 43900 | 43700 | 855 |
| 442 | 20240417 | 111400 | 12374301250 | 43700 | 43600 | 43700 | 43600 | 1556 |
| 443 | 20240417 | 111300 | 12306340750 | 43600 | 43550 | 43600 | 43500 | 431 |
| 444 | 20240417 | 111200 | 12287576500 | 43550 | 43500 | 43550 | 43500 | 742 |
| 445 | 20240417 | 111100 | 12255267500 | 43500 | 43500 | 43500 | 43500 | 541 |
| 446 | 20240417 | 111000 | 12231734000 | 43400 | 43450 | 43500 | 43400 | 477 |
| 447 | 20240417 | 110900 | 12211013900 | 43450 | 43400 | 43450 | 43400 | 202 |
| 448 | 20240417 | 110800 | 12202239300 | 43300 | 43500 | 43500 | 43250 | 712 |
| 449 | 20240417 | 110700 | 12171355050 | 43500 | 43450 | 43500 | 43400 | 330 |
| 450 | 20240417 | 110600 | 12157012750 | 43450 | 43350 | 43450 | 43350 | 224 |
| 451 | 20240417 | 110500 | 12147288250 | 43450 | 43350 | 43450 | 43250 | 902 |
| 452 | 20240417 | 110400 | 12108172400 | 43350 | 43400 | 43450 | 43350 | 526 |
| 453 | 20240417 | 110300 | 12085345200 | 43350 | 43250 | 43400 | 43250 | 981 |
| 454 | 20240417 | 110200 | 12042892800 | 43250 | 43200 | 43250 | 43200 | 251 |
| 455 | 20240417 | 110100 | 12032045850 | 43250 | 43250 | 43300 | 43200 | 1985 |
| 456 | 20240417 | 110000 | 11946193650 | 43250 | 43150 | 43250 | 43150 | 651 |
| 457 | 20240417 | 105900 | 11918068500 | 43150 | 43150 | 43150 | 43100 | 307 |
| 458 | 20240417 | 105800 | 11904821850 | 43100 | 43000 | 43100 | 43000 | 327 |
| 459 | 20240417 | 105700 | 11890728400 | 43100 | 43100 | 43100 | 43000 | 530 |
| 460 | 20240417 | 105600 | 11867932050 | 43100 | 43100 | 43100 | 43000 | 271 |
| 461 | 20240417 | 105500 | 11856262550 | 43100 | 43150 | 43150 | 43050 | 510 |
| 462 | 20240417 | 105400 | 11834288400 | 43150 | 43150 | 43150 | 42950 | 1657 |
| 463 | 20240417 | 105300 | 11762998200 | 43150 | 43050 | 43200 | 43000 | 780 |
| 464 | 20240417 | 105200 | 11729394500 | 43000 | 42950 | 43100 | 42900 | 616 |
| 465 | 20240417 | 105100 | 11702910900 | 43000 | 42800 | 43050 | 42350 | 2660 |
| 466 | 20240417 | 105000 | 11589115750 | 42650 | 42650 | 42800 | 42400 | 5439 |
| 467 | 20240417 | 104900 | 11357713750 | 42450 | 42900 | 42950 | 42250 | 14411 |
| 468 | 20240417 | 104800 | 10745454100 | 42950 | 43050 | 43200 | 42950 | 2026 |
| 469 | 20240417 | 104700 | 10658394700 | 42950 | 43050 | 43400 | 42950 | 7037 |
| 470 | 20240417 | 104600 | 10355782650 | 43000 | 43500 | 43500 | 43000 | 4888 |
| 471 | 20240417 | 104500 | 10144920550 | 43300 | 43500 | 43500 | 43300 | 863 |
| 472 | 20240417 | 104400 | 10107480500 | 43500 | 43550 | 43600 | 43500 | 251 |
| 473 | 20240417 | 104300 | 10096550600 | 43500 | 43550 | 43600 | 43500 | 230 |
| 474 | 20240417 | 104200 | 10086539900 | 43500 | 43650 | 43750 | 43500 | 445 |
| 475 | 20240417 | 104100 | 10067100400 | 43650 | 43700 | 43700 | 43600 | 82 |
| 476 | 20240417 | 104000 | 10063518900 | 43700 | 43700 | 43750 | 43500 | 382 |
| 477 | 20240417 | 103900 | 10046840650 | 43700 | 43700 | 43700 | 43650 | 115 |
| 478 | 20240417 | 103800 | 10041817900 | 43650 | 43700 | 43750 | 43650 | 240 |
| 479 | 20240417 | 103700 | 10031328750 | 43750 | 43550 | 43800 | 43550 | 1181 |
| 480 | 20240417 | 103600 | 9979795400 | 43550 | 43550 | 43600 | 43400 | 141 |
| 481 | 20240417 | 103500 | 9973652750 | 43350 | 43750 | 43750 | 43350 | 1758 |
| 482 | 20240417 | 103400 | 9897141250 | 43850 | 43800 | 43850 | 43750 | 622 |
| 483 | 20240417 | 103300 | 9869893850 | 43850 | 43600 | 43850 | 43550 | 1977 |
| 484 | 20240417 | 103200 | 9783509150 | 43600 | 43650 | 43700 | 43600 | 435 |
| 485 | 20240417 | 103100 | 9764521950 | 43650 | 43700 | 43700 | 43650 | 153 |
| 486 | 20240417 | 103000 | 9757838750 | 43700 | 43650 | 43700 | 43600 | 326 |
| 487 | 20240417 | 102900 | 9743611250 | 43600 | 43650 | 43650 | 43550 | 459 |
| 488 | 20240417 | 102800 | 9723596950 | 43700 | 43650 | 43700 | 43650 | 340 |
| 489 | 20240417 | 102700 | 9708740800 | 43700 | 43500 | 43700 | 43500 | 1194 |
| 490 | 20240417 | 102600 | 9656636800 | 43550 | 43450 | 43650 | 43450 | 1445 |
| 491 | 20240417 | 102500 | 9593754550 | 43450 | 43300 | 43450 | 43150 | 852 |
| 492 | 20240417 | 102400 | 9556822700 | 43250 | 43500 | 43500 | 42900 | 3096 |
| 493 | 20240417 | 102300 | 9423120100 | 43400 | 43450 | 43550 | 43400 | 313 |
| 494 | 20240417 | 102200 | 9409513450 | 43550 | 43400 | 43550 | 43400 | 668 |
| 495 | 20240417 | 102100 | 9380475350 | 43300 | 43200 | 43350 | 43200 | 876 |
| 496 | 20240417 | 102000 | 9342609100 | 43200 | 43050 | 43200 | 43050 | 1559 |
| 497 | 20240417 | 101900 | 9275441200 | 43000 | 43300 | 43450 | 43000 | 2405 |
| 498 | 20240417 | 101800 | 9171801400 | 43300 | 43200 | 43300 | 43200 | 302 |
| 499 | 20240417 | 101700 | 9158745750 | 43100 | 43150 | 43150 | 43100 | 1066 |
| 500 | 20240417 | 101600 | 9112791550 | 43100 | 43200 | 43250 | 43100 | 627 |
| 501 | 20240417 | 101500 | 9085730100 | 43150 | 43150 | 43200 | 43100 | 714 |
| 502 | 20240417 | 101400 | 9054933200 | 43100 | 43250 | 43250 | 43000 | 1839 |
| 503 | 20240417 | 101300 | 8975699900 | 43250 | 43350 | 43350 | 43200 | 1597 |
| 504 | 20240417 | 101200 | 8906562650 | 43300 | 43100 | 43300 | 43000 | 1777 |
| 505 | 20240417 | 101100 | 8829955150 | 43100 | 43250 | 43250 | 43000 | 4122 |
| 506 | 20240417 | 101000 | 8652203150 | 43250 | 43400 | 43600 | 43250 | 2184 |
| 507 | 20240417 | 100900 | 8557588200 | 43400 | 43900 | 43950 | 43300 | 5474 |
| 508 | 20240417 | 100800 | 8319007150 | 43950 | 44050 | 44050 | 43900 | 940 |
| 509 | 20240417 | 100700 | 8277715350 | 44050 | 44000 | 44150 | 44000 | 89 |
| 510 | 20240417 | 100600 | 8273796000 | 44200 | 44250 | 44250 | 44000 | 1169 |
| 511 | 20240417 | 100500 | 8222244850 | 44250 | 44250 | 44300 | 44250 | 282 |
| 512 | 20240417 | 100400 | 8209753600 | 44250 | 44300 | 44300 | 44200 | 481 |
| 513 | 20240417 | 100300 | 8188469150 | 44300 | 44450 | 44450 | 44300 | 134 |
| 514 | 20240417 | 100200 | 8182527550 | 44300 | 44400 | 44450 | 44300 | 168 |
| 515 | 20240417 | 100100 | 8175079550 | 44400 | 44500 | 44500 | 44350 | 1043 |
| 516 | 20240417 | 100000 | 8128730350 | 44550 | 44600 | 44600 | 44500 | 57 |
| 517 | 20240417 | 095900 | 8126193000 | 44500 | 44600 | 44650 | 44500 | 1293 |
| 518 | 20240417 | 095800 | 8068519950 | 44650 | 44650 | 44650 | 44550 | 1805 |
| 519 | 20240417 | 095700 | 7988019700 | 44600 | 44600 | 44650 | 44550 | 1313 |
| 520 | 20240417 | 095600 | 7929434950 | 44600 | 44400 | 44600 | 44400 | 811 |
| 521 | 20240417 | 095500 | 7893324650 | 44400 | 44300 | 44400 | 44300 | 29 |
| 522 | 20240417 | 095400 | 7892037150 | 44250 | 44250 | 44450 | 44250 | 757 |
| 523 | 20240417 | 095300 | 7858499700 | 44250 | 44350 | 44350 | 44250 | 1953 |
| 524 | 20240417 | 095200 | 7771976900 | 44350 | 44250 | 44400 | 44250 | 995 |
| 525 | 20240417 | 095100 | 7727870450 | 44250 | 44250 | 44300 | 44150 | 552 |
| 526 | 20240417 | 095000 | 7703444600 | 44250 | 44150 | 44300 | 44150 | 755 |
| 527 | 20240417 | 094900 | 7670041950 | 44100 | 43900 | 44150 | 43900 | 1748 |
| 528 | 20240417 | 094800 | 7593078600 | 43900 | 43600 | 43950 | 43600 | 845 |
| 529 | 20240417 | 094700 | 7556025950 | 43650 | 43800 | 43850 | 43650 | 5845 |
| 530 | 20240417 | 094600 | 7300348100 | 43750 | 43850 | 43900 | 43750 | 1272 |
| 531 | 20240417 | 094500 | 7244631500 | 43850 | 43850 | 43900 | 43800 | 1057 |
| 532 | 20240417 | 094400 | 7198277400 | 43850 | 43950 | 44000 | 43800 | 1354 |
| 533 | 20240417 | 094300 | 7138816750 | 43950 | 44000 | 44200 | 43750 | 6529 |
| 534 | 20240417 | 094200 | 6852654150 | 44000 | 44200 | 44250 | 44000 | 2535 |
| 535 | 20240417 | 094100 | 6740872900 | 44150 | 44100 | 44250 | 44050 | 1307 |
| 536 | 20240417 | 094000 | 6683171950 | 44050 | 44300 | 44300 | 44000 | 2913 |
| 537 | 20240417 | 093900 | 6554653050 | 44300 | 44400 | 44500 | 44150 | 3158 |
| 538 | 20240417 | 093800 | 6414801550 | 44400 | 44650 | 44700 | 44350 | 3677 |
| 539 | 20240417 | 093700 | 6251177500 | 44700 | 44750 | 44750 | 44700 | 938 |
| 540 | 20240417 | 093600 | 6209239150 | 44700 | 44850 | 44850 | 44700 | 3165 |
| 541 | 20240417 | 093500 | 6067640850 | 44850 | 44800 | 44850 | 44750 | 976 |
| 542 | 20240417 | 093400 | 6023902200 | 44800 | 44800 | 44850 | 44700 | 1649 |
| 543 | 20240417 | 093300 | 5950064400 | 44800 | 44750 | 44900 | 44750 | 264 |
| 544 | 20240417 | 093200 | 5938238050 | 44750 | 44850 | 44850 | 44700 | 1348 |
| 545 | 20240417 | 093100 | 5877860500 | 44950 | 45000 | 45000 | 44850 | 1482 |
| 546 | 20240417 | 093000 | 5811265250 | 44850 | 44900 | 45000 | 44750 | 6451 |
| 547 | 20240417 | 092900 | 5521380800 | 44900 | 44700 | 44900 | 44650 | 1959 |
| 548 | 20240417 | 092800 | 5433651100 | 44650 | 44650 | 44750 | 44650 | 1017 |
| 549 | 20240417 | 092700 | 5388212800 | 44650 | 44650 | 44700 | 44450 | 3613 |
| 550 | 20240417 | 092600 | 5227161800 | 44650 | 44750 | 44800 | 44650 | 2238 |
| 551 | 20240417 | 092500 | 5127113950 | 44700 | 44950 | 45200 | 44700 | 17573 |
| 552 | 20240417 | 092400 | 4335832500 | 44950 | 44750 | 44950 | 44650 | 5410 |
| 553 | 20240417 | 092300 | 4093431350 | 44750 | 44950 | 45000 | 44700 | 7280 |
| 554 | 20240417 | 092200 | 3766638550 | 44950 | 44600 | 44950 | 44450 | 9419 |
| 555 | 20240417 | 092100 | 3344956950 | 44600 | 44350 | 44800 | 44300 | 13633 |
| 556 | 20240417 | 092000 | 2735956150 | 44350 | 44100 | 44500 | 44100 | 7300 |
| 557 | 20240417 | 091900 | 2412330350 | 44200 | 43700 | 44200 | 43700 | 2700 |
| 558 | 20240417 | 091800 | 2293453750 | 43800 | 43700 | 43800 | 43650 | 1199 |
| 559 | 20240417 | 091700 | 2241013650 | 43700 | 43700 | 43750 | 43650 | 659 |
| 560 | 20240417 | 091600 | 2212210950 | 43750 | 43700 | 43800 | 43700 | 1584 |
| 561 | 20240417 | 091500 | 2142956000 | 43650 | 43800 | 43850 | 43550 | 3788 |
| 562 | 20240417 | 091400 | 1977656050 | 43850 | 43750 | 43850 | 43650 | 1964 |
| 563 | 20240417 | 091300 | 1891736400 | 43800 | 43900 | 44000 | 43750 | 3533 |
| 564 | 20240417 | 091200 | 1736635250 | 43900 | 43850 | 43950 | 43800 | 1507 |
| 565 | 20240417 | 091100 | 1670516000 | 43850 | 43850 | 43950 | 43650 | 3548 |
| 566 | 20240417 | 091000 | 1515167700 | 43950 | 43800 | 44000 | 43700 | 1911 |
| 567 | 20240417 | 090900 | 1431323150 | 43700 | 43500 | 43950 | 43500 | 2791 |
| 568 | 20240417 | 090800 | 1309172850 | 43500 | 43350 | 43500 | 43300 | 6615 |
| 569 | 20240417 | 090700 | 1022233800 | 43400 | 43450 | 43450 | 43300 | 800 |
| 570 | 20240417 | 090600 | 987557000 | 43500 | 43500 | 43500 | 43300 | 1194 |
| 571 | 20240417 | 090500 | 935723700 | 43400 | 43700 | 43750 | 43400 | 1710 |
| 572 | 20240417 | 090400 | 861172000 | 43700 | 43550 | 43700 | 43400 | 917 |
| 573 | 20240417 | 090300 | 821147200 | 43600 | 43400 | 43650 | 43200 | 2204 |
| 574 | 20240417 | 090200 | 725509800 | 43400 | 43650 | 43900 | 43300 | 4552 |
| 575 | 20240417 | 090100 | 527033550 | 43650 | 43750 | 44000 | 43450 | 2181 |
| 576 | 20240417 | 090000 | 431615100 | 43700 | 43450 | 44350 | 43450 | 9168 |