35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240408 | 195100 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 8994 |
| 3 | 20240408 | 195000 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 4 | 20240408 | 194900 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 5 | 20240408 | 194800 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 6 | 20240408 | 194700 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 7 | 20240408 | 194600 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 8 | 20240408 | 194500 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 9 | 20240408 | 194400 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 10 | 20240408 | 194300 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 11 | 20240408 | 194200 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 12 | 20240408 | 194100 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 13 | 20240408 | 194000 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 14 | 20240408 | 193900 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 15 | 20240408 | 193800 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 16 | 20240408 | 193700 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 17 | 20240408 | 193600 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 18 | 20240408 | 193500 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 19 | 20240408 | 193400 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 20 | 20240408 | 193300 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 21 | 20240408 | 193200 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 22 | 20240408 | 193100 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 23 | 20240408 | 193000 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 24 | 20240408 | 192900 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 25 | 20240408 | 192800 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 26 | 20240408 | 192700 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 27 | 20240408 | 192600 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 28 | 20240408 | 192500 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 29 | 20240408 | 192400 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 30 | 20240408 | 192300 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 31 | 20240408 | 192200 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 32 | 20240408 | 192100 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 8994 |
| 33 | 20240408 | 192000 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 34 | 20240408 | 191900 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 35 | 20240408 | 191800 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 36 | 20240408 | 191700 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 37 | 20240408 | 191600 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 38 | 20240408 | 191500 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 39 | 20240408 | 191400 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 40 | 20240408 | 191300 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 41 | 20240408 | 191200 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 42 | 20240408 | 191100 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 43 | 20240408 | 191000 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 44 | 20240408 | 190900 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 45 | 20240408 | 190800 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 46 | 20240408 | 190700 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 47 | 20240408 | 190600 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 48 | 20240408 | 190500 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 49 | 20240408 | 190400 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 50 | 20240408 | 190300 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 51 | 20240408 | 190200 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 52 | 20240408 | 190100 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 53 | 20240408 | 190000 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 54 | 20240408 | 185900 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 55 | 20240408 | 185800 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 56 | 20240408 | 185700 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 57 | 20240408 | 185600 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 58 | 20240408 | 185500 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 59 | 20240408 | 185400 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 60 | 20240408 | 185300 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 61 | 20240408 | 185200 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 62 | 20240408 | 185100 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 8994 |
| 63 | 20240408 | 185000 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 64 | 20240408 | 184900 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 65 | 20240408 | 184800 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 66 | 20240408 | 184700 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 67 | 20240408 | 184600 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 68 | 20240408 | 184500 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 69 | 20240408 | 184400 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 70 | 20240408 | 184300 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 71 | 20240408 | 184200 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 72 | 20240408 | 184100 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 73 | 20240408 | 184000 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 74 | 20240408 | 183900 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 75 | 20240408 | 183800 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 76 | 20240408 | 183700 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 77 | 20240408 | 183600 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 78 | 20240408 | 183500 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 79 | 20240408 | 183400 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 80 | 20240408 | 183300 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 81 | 20240408 | 183200 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 82 | 20240408 | 183100 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 83 | 20240408 | 183000 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 84 | 20240408 | 182900 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 85 | 20240408 | 182800 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 86 | 20240408 | 182700 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 87 | 20240408 | 182600 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 88 | 20240408 | 182500 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 89 | 20240408 | 182400 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 90 | 20240408 | 182300 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 91 | 20240408 | 182200 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 92 | 20240408 | 182100 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 8994 |
| 93 | 20240408 | 182000 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 94 | 20240408 | 181900 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 95 | 20240408 | 181800 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 96 | 20240408 | 181700 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 97 | 20240408 | 181600 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 98 | 20240408 | 181500 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 99 | 20240408 | 181400 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 100 | 20240408 | 181300 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 101 | 20240408 | 181200 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 102 | 20240408 | 181100 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 103 | 20240408 | 181000 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 104 | 20240408 | 180900 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 105 | 20240408 | 180800 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 106 | 20240408 | 180700 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 107 | 20240408 | 180600 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 108 | 20240408 | 180500 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 109 | 20240408 | 180400 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 110 | 20240408 | 180300 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 111 | 20240408 | 180200 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 112 | 20240408 | 180100 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 113 | 20240408 | 180000 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 114 | 20240408 | 175900 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 115 | 20240408 | 175800 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 116 | 20240408 | 175700 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 117 | 20240408 | 175600 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 118 | 20240408 | 175500 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 119 | 20240408 | 175400 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 120 | 20240408 | 175300 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 121 | 20240408 | 175200 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 122 | 20240408 | 175100 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 8994 |
| 123 | 20240408 | 175000 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 124 | 20240408 | 174900 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 125 | 20240408 | 174800 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 126 | 20240408 | 174700 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 127 | 20240408 | 174600 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 128 | 20240408 | 174500 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 129 | 20240408 | 174400 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 130 | 20240408 | 174300 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 131 | 20240408 | 174200 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 132 | 20240408 | 174100 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 133 | 20240408 | 174000 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 134 | 20240408 | 173900 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 135 | 20240408 | 173800 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 136 | 20240408 | 173700 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 137 | 20240408 | 173600 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 138 | 20240408 | 173500 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 139 | 20240408 | 173400 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 140 | 20240408 | 173300 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 141 | 20240408 | 173200 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 142 | 20240408 | 173100 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 143 | 20240408 | 173000 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 144 | 20240408 | 172900 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 145 | 20240408 | 172800 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 146 | 20240408 | 172700 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 147 | 20240408 | 172600 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 148 | 20240408 | 172500 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 149 | 20240408 | 172400 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 150 | 20240408 | 172300 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 151 | 20240408 | 172200 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 152 | 20240408 | 172100 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 8994 |
| 153 | 20240408 | 172000 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 154 | 20240408 | 171900 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 155 | 20240408 | 171800 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 156 | 20240408 | 171700 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 157 | 20240408 | 171600 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 158 | 20240408 | 171500 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 159 | 20240408 | 171400 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 160 | 20240408 | 171300 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 161 | 20240408 | 171200 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 162 | 20240408 | 171100 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 163 | 20240408 | 171000 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 164 | 20240408 | 170900 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 165 | 20240408 | 170800 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 166 | 20240408 | 170700 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 167 | 20240408 | 170600 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 168 | 20240408 | 170500 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 169 | 20240408 | 170400 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 170 | 20240408 | 170300 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 171 | 20240408 | 170200 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 172 | 20240408 | 170100 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 173 | 20240408 | 170000 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 174 | 20240408 | 165900 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 175 | 20240408 | 165800 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 176 | 20240408 | 165700 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 177 | 20240408 | 165600 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 178 | 20240408 | 165500 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 179 | 20240408 | 165400 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 180 | 20240408 | 165300 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 181 | 20240408 | 165200 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 182 | 20240408 | 165100 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 8994 |
| 183 | 20240408 | 165000 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 184 | 20240408 | 164900 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 185 | 20240408 | 164800 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 186 | 20240408 | 164700 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 187 | 20240408 | 164600 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 188 | 20240408 | 164500 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 189 | 20240408 | 164400 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 190 | 20240408 | 164300 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 191 | 20240408 | 164200 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 192 | 20240408 | 164100 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 193 | 20240408 | 164000 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 194 | 20240408 | 163900 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 195 | 20240408 | 163800 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 196 | 20240408 | 163700 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 197 | 20240408 | 163600 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 198 | 20240408 | 163500 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 199 | 20240408 | 163400 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 200 | 20240408 | 163300 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 201 | 20240408 | 163200 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 202 | 20240408 | 163100 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 203 | 20240408 | 163000 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 204 | 20240408 | 162900 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 205 | 20240408 | 162800 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 206 | 20240408 | 162700 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 207 | 20240408 | 162600 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 208 | 20240408 | 162500 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 209 | 20240408 | 162400 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 210 | 20240408 | 162300 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 211 | 20240408 | 162200 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 212 | 20240408 | 162100 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 8994 |
| 213 | 20240408 | 162000 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 214 | 20240408 | 161900 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 215 | 20240408 | 161800 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 216 | 20240408 | 161700 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 217 | 20240408 | 161600 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 218 | 20240408 | 161500 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 219 | 20240408 | 161400 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 220 | 20240408 | 161300 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 221 | 20240408 | 161200 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 222 | 20240408 | 161100 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 223 | 20240408 | 161000 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 224 | 20240408 | 160900 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 225 | 20240408 | 160800 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 226 | 20240408 | 160700 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 227 | 20240408 | 160600 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 228 | 20240408 | 160500 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 229 | 20240408 | 160400 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 230 | 20240408 | 160300 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 231 | 20240408 | 160200 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 232 | 20240408 | 160100 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 233 | 20240408 | 160000 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 234 | 20240408 | 155900 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 235 | 20240408 | 155800 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 236 | 20240408 | 155700 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 237 | 20240408 | 155600 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 238 | 20240408 | 155500 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 239 | 20240408 | 155400 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 240 | 20240408 | 155300 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 241 | 20240408 | 155200 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 242 | 20240408 | 155100 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 8994 |
| 243 | 20240408 | 155000 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 244 | 20240408 | 154900 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 245 | 20240408 | 154800 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 246 | 20240408 | 154700 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 247 | 20240408 | 154600 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 248 | 20240408 | 154500 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 249 | 20240408 | 154400 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 250 | 20240408 | 154300 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 251 | 20240408 | 154200 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 252 | 20240408 | 154100 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 253 | 20240408 | 154000 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 254 | 20240408 | 153900 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 255 | 20240408 | 153800 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 256 | 20240408 | 153700 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 257 | 20240408 | 153600 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 258 | 20240408 | 153500 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 259 | 20240408 | 153400 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 260 | 20240408 | 153300 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 261 | 20240408 | 153200 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 262 | 20240408 | 153100 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 0 |
| 263 | 20240408 | 153000 | 17158270450 | 41500 | 41500 | 41500 | 41500 | 8994 |
| 264 | 20240408 | 152900 | 16785019450 | 41550 | 41550 | 41550 | 41550 | 0 |
| 265 | 20240408 | 152800 | 16785019450 | 41550 | 41550 | 41550 | 41550 | 0 |
| 266 | 20240408 | 152700 | 16785019450 | 41550 | 41550 | 41550 | 41550 | 0 |
| 267 | 20240408 | 152600 | 16785019450 | 41550 | 41550 | 41550 | 41550 | 0 |
| 268 | 20240408 | 152500 | 16785019450 | 41550 | 41550 | 41550 | 41550 | 0 |
| 269 | 20240408 | 152400 | 16785019450 | 41550 | 41550 | 41550 | 41550 | 0 |
| 270 | 20240408 | 152300 | 16785019450 | 41550 | 41550 | 41550 | 41550 | 0 |
| 271 | 20240408 | 152200 | 16785019450 | 41550 | 41550 | 41550 | 41550 | 0 |
| 272 | 20240408 | 152100 | 16785019450 | 41550 | 41550 | 41550 | 41550 | 0 |
| 273 | 20240408 | 152000 | 16785019450 | 41550 | 41550 | 41550 | 41550 | 0 |
| 274 | 20240408 | 151900 | 16785019450 | 41550 | 41500 | 41550 | 41450 | 837 |
| 275 | 20240408 | 151800 | 16750284000 | 41450 | 41450 | 41500 | 41450 | 1431 |
| 276 | 20240408 | 151700 | 16690906300 | 41500 | 41500 | 41550 | 41450 | 2202 |
| 277 | 20240408 | 151600 | 16599520400 | 41500 | 41500 | 41550 | 41500 | 758 |
| 278 | 20240408 | 151500 | 16568049850 | 41500 | 41550 | 41550 | 41500 | 719 |
| 279 | 20240408 | 151400 | 16538188550 | 41500 | 41550 | 41550 | 41500 | 813 |
| 280 | 20240408 | 151300 | 16504408450 | 41550 | 41550 | 41600 | 41500 | 2545 |
| 281 | 20240408 | 151200 | 16398738550 | 41600 | 41550 | 41600 | 41550 | 1456 |
| 282 | 20240408 | 151100 | 16338216250 | 41600 | 41600 | 41650 | 41550 | 951 |
| 283 | 20240408 | 151000 | 16298655200 | 41600 | 41550 | 41600 | 41500 | 1129 |
| 284 | 20240408 | 150900 | 16251764050 | 41550 | 41500 | 41550 | 41500 | 1464 |
| 285 | 20240408 | 150800 | 16190990900 | 41550 | 41550 | 41550 | 41500 | 345 |
| 286 | 20240408 | 150700 | 16176665950 | 41550 | 41550 | 41550 | 41500 | 452 |
| 287 | 20240408 | 150600 | 16157902700 | 41500 | 41500 | 41500 | 41450 | 509 |
| 288 | 20240408 | 150500 | 16136792800 | 41500 | 41450 | 41500 | 41400 | 505 |
| 289 | 20240408 | 150400 | 16115852400 | 41450 | 41400 | 41450 | 41400 | 1009 |
| 290 | 20240408 | 150300 | 16074031050 | 41450 | 41350 | 41450 | 41350 | 1551 |
| 291 | 20240408 | 150200 | 16009840200 | 41350 | 41350 | 41400 | 41300 | 1227 |
| 292 | 20240408 | 150100 | 15959148850 | 41350 | 41350 | 41350 | 41300 | 160 |
| 293 | 20240408 | 150000 | 15952534000 | 41350 | 41300 | 41350 | 41300 | 252 |
| 294 | 20240408 | 145900 | 15942120250 | 41350 | 41350 | 41400 | 41350 | 972 |
| 295 | 20240408 | 145800 | 15901923150 | 41400 | 41350 | 41400 | 41350 | 530 |
| 296 | 20240408 | 145700 | 15879991800 | 41400 | 41350 | 41400 | 41350 | 501 |
| 297 | 20240408 | 145600 | 15859266450 | 41350 | 41400 | 41400 | 41350 | 636 |
| 298 | 20240408 | 145500 | 15832958050 | 41350 | 41300 | 41400 | 41300 | 1408 |
| 299 | 20240408 | 145400 | 15774762100 | 41300 | 41300 | 41350 | 41300 | 1295 |
| 300 | 20240408 | 145300 | 15721258150 | 41300 | 41400 | 41450 | 41300 | 4528 |
| 301 | 20240408 | 145200 | 15534019400 | 41400 | 41350 | 41400 | 41350 | 764 |
| 302 | 20240408 | 145100 | 15502395600 | 41350 | 41400 | 41450 | 41350 | 1645 |
| 303 | 20240408 | 145000 | 15434287450 | 41400 | 41400 | 41450 | 41400 | 353 |
| 304 | 20240408 | 144900 | 15419670600 | 41400 | 41400 | 41450 | 41400 | 392 |
| 305 | 20240408 | 144800 | 15403441600 | 41400 | 41400 | 41450 | 41400 | 188 |
| 306 | 20240408 | 144700 | 15395656250 | 41400 | 41400 | 41450 | 41400 | 522 |
| 307 | 20240408 | 144600 | 15374033350 | 41450 | 41400 | 41450 | 41400 | 203 |
| 308 | 20240408 | 144500 | 15365629050 | 41400 | 41400 | 41450 | 41400 | 657 |
| 309 | 20240408 | 144400 | 15338415000 | 41400 | 41450 | 41450 | 41400 | 458 |
| 310 | 20240408 | 144300 | 15319451250 | 41400 | 41450 | 41450 | 41400 | 1276 |
| 311 | 20240408 | 144200 | 15266619650 | 41400 | 41350 | 41450 | 41350 | 1636 |
| 312 | 20240408 | 144100 | 15198893550 | 41350 | 41400 | 41400 | 41350 | 529 |
| 313 | 20240408 | 144000 | 15176997200 | 41400 | 41350 | 41400 | 41350 | 235 |
| 314 | 20240408 | 143900 | 15167273500 | 41350 | 41400 | 41400 | 41350 | 1250 |
| 315 | 20240408 | 143800 | 15115536300 | 41400 | 41350 | 41400 | 41350 | 231 |
| 316 | 20240408 | 143700 | 15105981650 | 41400 | 41400 | 41400 | 41350 | 1241 |
| 317 | 20240408 | 143600 | 15054619200 | 41350 | 41400 | 41400 | 41350 | 253 |
| 318 | 20240408 | 143500 | 15044151300 | 41350 | 41400 | 41400 | 41350 | 426 |
| 319 | 20240408 | 143400 | 15026529050 | 41350 | 41300 | 41400 | 41300 | 1109 |
| 320 | 20240408 | 143300 | 14980693900 | 41350 | 41350 | 41400 | 41300 | 1128 |
| 321 | 20240408 | 143200 | 14934050450 | 41350 | 41350 | 41400 | 41350 | 451 |
| 322 | 20240408 | 143100 | 14915397900 | 41400 | 41350 | 41400 | 41300 | 906 |
| 323 | 20240408 | 143000 | 14877957400 | 41350 | 41300 | 41350 | 41300 | 1207 |
| 324 | 20240408 | 142900 | 14828075900 | 41300 | 41350 | 41350 | 41300 | 779 |
| 325 | 20240408 | 142800 | 14795895800 | 41300 | 41350 | 41400 | 41300 | 1510 |
| 326 | 20240408 | 142700 | 14733468700 | 41350 | 41350 | 41400 | 41350 | 1340 |
| 327 | 20240408 | 142600 | 14678058000 | 41350 | 41500 | 41500 | 41350 | 3055 |
| 328 | 20240408 | 142500 | 14551587300 | 41450 | 41500 | 41500 | 41450 | 3594 |
| 329 | 20240408 | 142400 | 14402545300 | 41500 | 41550 | 41550 | 41500 | 966 |
| 330 | 20240408 | 142300 | 14362434000 | 41550 | 41550 | 41600 | 41550 | 614 |
| 331 | 20240408 | 142200 | 14336922250 | 41550 | 41550 | 41600 | 41500 | 4165 |
| 332 | 20240408 | 142100 | 14164022850 | 41550 | 41600 | 41650 | 41550 | 2497 |
| 333 | 20240408 | 142000 | 14060235050 | 41600 | 41650 | 41650 | 41600 | 406 |
| 334 | 20240408 | 141900 | 14043342300 | 41650 | 41600 | 41700 | 41600 | 496 |
| 335 | 20240408 | 141800 | 14022698150 | 41600 | 41550 | 41650 | 41550 | 202 |
| 336 | 20240408 | 141700 | 14014295450 | 41550 | 41600 | 41600 | 41550 | 322 |
| 337 | 20240408 | 141600 | 14000913300 | 41600 | 41650 | 41650 | 41550 | 935 |
| 338 | 20240408 | 141500 | 13962017300 | 41600 | 41600 | 41700 | 41600 | 395 |
| 339 | 20240408 | 141400 | 13945575300 | 41650 | 41550 | 41650 | 41550 | 487 |
| 340 | 20240408 | 141300 | 13925327100 | 41550 | 41550 | 41600 | 41550 | 962 |
| 341 | 20240408 | 141200 | 13885328000 | 41600 | 41700 | 41700 | 41550 | 8221 |
| 342 | 20240408 | 141100 | 13543272950 | 41700 | 41700 | 41750 | 41700 | 644 |
| 343 | 20240408 | 141000 | 13516417950 | 41700 | 41750 | 41750 | 41700 | 602 |
| 344 | 20240408 | 140900 | 13491313600 | 41750 | 41750 | 41750 | 41750 | 194 |
| 345 | 20240408 | 140800 | 13483214100 | 41750 | 41800 | 41800 | 41750 | 435 |
| 346 | 20240408 | 140700 | 13465050650 | 41750 | 41700 | 41750 | 41700 | 896 |
| 347 | 20240408 | 140600 | 13427650400 | 41700 | 41700 | 41750 | 41700 | 246 |
| 348 | 20240408 | 140500 | 13417392150 | 41700 | 41750 | 41750 | 41700 | 753 |
| 349 | 20240408 | 140400 | 13385973650 | 41750 | 41800 | 41800 | 41750 | 332 |
| 350 | 20240408 | 140300 | 13372107750 | 41750 | 41700 | 41800 | 41700 | 594 |
| 351 | 20240408 | 140200 | 13347306950 | 41700 | 41700 | 41750 | 41700 | 358 |
| 352 | 20240408 | 140100 | 13332376850 | 41700 | 41700 | 41750 | 41650 | 262 |
| 353 | 20240408 | 140000 | 13321456700 | 41650 | 41750 | 41750 | 41650 | 506 |
| 354 | 20240408 | 135900 | 13300368600 | 41700 | 41700 | 41750 | 41650 | 386 |
| 355 | 20240408 | 135800 | 13284276950 | 41700 | 41650 | 41700 | 41650 | 389 |
| 356 | 20240408 | 135700 | 13268066350 | 41650 | 41650 | 41700 | 41650 | 446 |
| 357 | 20240408 | 135600 | 13249489850 | 41650 | 41650 | 41750 | 41650 | 333 |
| 358 | 20240408 | 135500 | 13235610650 | 41650 | 41750 | 41750 | 41650 | 2321 |
| 359 | 20240408 | 135400 | 13138807900 | 41750 | 41750 | 41750 | 41750 | 71 |
| 360 | 20240408 | 135300 | 13135843650 | 41750 | 41750 | 41800 | 41750 | 355 |
| 361 | 20240408 | 135200 | 13121011000 | 41750 | 41750 | 41800 | 41750 | 127 |
| 362 | 20240408 | 135100 | 13115705450 | 41750 | 41800 | 41800 | 41750 | 320 |
| 363 | 20240408 | 135000 | 13102343350 | 41750 | 41750 | 41800 | 41750 | 254 |
| 364 | 20240408 | 134900 | 13091734600 | 41750 | 41750 | 41800 | 41750 | 284 |
| 365 | 20240408 | 134800 | 13079875350 | 41750 | 41750 | 41750 | 41700 | 303 |
| 366 | 20240408 | 134700 | 13067228450 | 41700 | 41700 | 41800 | 41700 | 592 |
| 367 | 20240408 | 134600 | 13042515900 | 41700 | 41650 | 41700 | 41650 | 1078 |
| 368 | 20240408 | 134500 | 12997563850 | 41650 | 41650 | 41700 | 41650 | 91 |
| 369 | 20240408 | 134400 | 12993773600 | 41650 | 41650 | 41700 | 41650 | 962 |
| 370 | 20240408 | 134300 | 12953706250 | 41650 | 41700 | 41700 | 41650 | 1518 |
| 371 | 20240408 | 134200 | 12890456450 | 41700 | 41650 | 41700 | 41650 | 530 |
| 372 | 20240408 | 134100 | 12868365400 | 41650 | 41650 | 41700 | 41650 | 1069 |
| 373 | 20240408 | 134000 | 12823808750 | 41650 | 41650 | 41700 | 41650 | 1204 |
| 374 | 20240408 | 133900 | 12773661950 | 41650 | 41700 | 41700 | 41650 | 688 |
| 375 | 20240408 | 133800 | 12744991600 | 41700 | 41650 | 41700 | 41650 | 947 |
| 376 | 20240408 | 133700 | 12705542600 | 41650 | 41650 | 41700 | 41600 | 1360 |
| 377 | 20240408 | 133600 | 12648912700 | 41700 | 41700 | 41750 | 41650 | 3929 |
| 378 | 20240408 | 133500 | 12485071250 | 41700 | 41750 | 41750 | 41700 | 526 |
| 379 | 20240408 | 133400 | 12463120550 | 41750 | 41800 | 41850 | 41700 | 4571 |
| 380 | 20240408 | 133300 | 12272212800 | 41800 | 41800 | 41850 | 41800 | 138 |
| 381 | 20240408 | 133200 | 12266442200 | 41850 | 41850 | 41850 | 41800 | 323 |
| 382 | 20240408 | 133100 | 12252935200 | 41800 | 41900 | 41900 | 41800 | 505 |
| 383 | 20240408 | 133000 | 12231795600 | 41800 | 41850 | 41900 | 41800 | 1099 |
| 384 | 20240408 | 132900 | 12185826300 | 41800 | 41850 | 41850 | 41800 | 1254 |
| 385 | 20240408 | 132800 | 12133401050 | 41850 | 41800 | 41850 | 41800 | 110 |
| 386 | 20240408 | 132700 | 12128801350 | 41800 | 41850 | 41850 | 41800 | 300 |
| 387 | 20240408 | 132600 | 12116259850 | 41850 | 41950 | 41950 | 41800 | 679 |
| 388 | 20240408 | 132500 | 12087842300 | 41950 | 41900 | 41950 | 41850 | 206 |
| 389 | 20240408 | 132400 | 12079212300 | 41900 | 41750 | 41900 | 41750 | 1622 |
| 390 | 20240408 | 132300 | 12011359750 | 41750 | 41750 | 41800 | 41750 | 380 |
| 391 | 20240408 | 132200 | 11995489550 | 41750 | 41750 | 41750 | 41700 | 856 |
| 392 | 20240408 | 132100 | 11959766900 | 41750 | 41800 | 41800 | 41750 | 1315 |
| 393 | 20240408 | 132000 | 11904858950 | 41800 | 41850 | 41850 | 41750 | 1282 |
| 394 | 20240408 | 131900 | 11851278950 | 41800 | 41850 | 41850 | 41800 | 1177 |
| 395 | 20240408 | 131800 | 11802076750 | 41850 | 41850 | 41900 | 41800 | 1642 |
| 396 | 20240408 | 131700 | 11733431500 | 41850 | 42000 | 42000 | 41800 | 3957 |
| 397 | 20240408 | 131600 | 11567672950 | 41950 | 42050 | 42050 | 41950 | 2815 |
| 398 | 20240408 | 131500 | 11449397450 | 42050 | 42100 | 42100 | 42050 | 1097 |
| 399 | 20240408 | 131400 | 11403266750 | 42100 | 42000 | 42100 | 42000 | 449 |
| 400 | 20240408 | 131300 | 11384399200 | 42000 | 42100 | 42100 | 42000 | 2296 |
| 401 | 20240408 | 131200 | 11287838350 | 42100 | 42100 | 42100 | 42050 | 307 |
| 402 | 20240408 | 131100 | 11274914400 | 42100 | 42050 | 42100 | 42050 | 89 |
| 403 | 20240408 | 131000 | 11271171750 | 42050 | 42050 | 42050 | 42000 | 107 |
| 404 | 20240408 | 130900 | 11266675050 | 42050 | 42050 | 42100 | 42000 | 83 |
| 405 | 20240408 | 130800 | 11263184700 | 42050 | 42050 | 42050 | 42000 | 564 |
| 406 | 20240408 | 130700 | 11239469600 | 42050 | 42150 | 42150 | 42050 | 475 |
| 407 | 20240408 | 130600 | 11219483850 | 42150 | 42150 | 42150 | 42150 | 82 |
| 408 | 20240408 | 130500 | 11216027550 | 42100 | 42150 | 42150 | 42100 | 9 |
| 409 | 20240408 | 130400 | 11215648300 | 42100 | 42100 | 42150 | 42100 | 274 |
| 410 | 20240408 | 130300 | 11204110650 | 42100 | 42150 | 42150 | 42100 | 191 |
| 411 | 20240408 | 130200 | 11196068050 | 42100 | 42100 | 42100 | 42100 | 535 |
| 412 | 20240408 | 130100 | 11173544550 | 42050 | 42050 | 42100 | 42050 | 51 |
| 413 | 20240408 | 130000 | 11171399250 | 42050 | 42050 | 42050 | 42050 | 253 |
| 414 | 20240408 | 125900 | 11160760600 | 42050 | 42050 | 42100 | 42000 | 520 |
| 415 | 20240408 | 125800 | 11138895750 | 42050 | 42050 | 42100 | 42050 | 108 |
| 416 | 20240408 | 125700 | 11134354300 | 42000 | 42050 | 42050 | 42000 | 146 |
| 417 | 20240408 | 125600 | 11128217150 | 42050 | 42000 | 42050 | 41950 | 338 |
| 418 | 20240408 | 125500 | 11114031100 | 42000 | 42100 | 42100 | 42000 | 1229 |
| 419 | 20240408 | 125400 | 11062403900 | 42050 | 42050 | 42050 | 42050 | 244 |
| 420 | 20240408 | 125300 | 11052143700 | 42050 | 42150 | 42200 | 42050 | 3695 |
| 421 | 20240408 | 125200 | 10896613950 | 42150 | 42100 | 42150 | 42100 | 498 |
| 422 | 20240408 | 125100 | 10875623300 | 42100 | 42100 | 42100 | 42050 | 760 |
| 423 | 20240408 | 125000 | 10843627350 | 42100 | 42050 | 42100 | 42050 | 153 |
| 424 | 20240408 | 124900 | 10837190750 | 42050 | 42050 | 42100 | 42000 | 801 |
| 425 | 20240408 | 124800 | 10803546550 | 42150 | 42000 | 42150 | 41950 | 147 |
| 426 | 20240408 | 124700 | 10797373250 | 41950 | 41900 | 42000 | 41900 | 1108 |
| 427 | 20240408 | 124600 | 10750873600 | 41900 | 42000 | 42000 | 41800 | 6064 |
| 428 | 20240408 | 124500 | 10496966150 | 42000 | 42100 | 42100 | 42000 | 5655 |
| 429 | 20240408 | 124400 | 10259412600 | 42100 | 42100 | 42100 | 42100 | 311 |
| 430 | 20240408 | 124300 | 10246319500 | 42050 | 42150 | 42250 | 42000 | 5299 |
| 431 | 20240408 | 124200 | 10023557800 | 42150 | 42250 | 42250 | 42150 | 1026 |
| 432 | 20240408 | 124100 | 9980273450 | 42250 | 42150 | 42250 | 42150 | 111 |
| 433 | 20240408 | 124000 | 9975589700 | 42200 | 42150 | 42250 | 42100 | 165 |
| 434 | 20240408 | 123900 | 9968619450 | 42250 | 42100 | 42250 | 42100 | 112 |
| 435 | 20240408 | 123800 | 9963902050 | 42100 | 42050 | 42100 | 42050 | 601 |
| 436 | 20240408 | 123700 | 9938602850 | 42100 | 42050 | 42100 | 42050 | 558 |
| 437 | 20240408 | 123600 | 9915128150 | 42100 | 42100 | 42100 | 42050 | 222 |
| 438 | 20240408 | 123500 | 9905791450 | 42100 | 42050 | 42100 | 42050 | 173 |
| 439 | 20240408 | 123400 | 9898516150 | 42100 | 42100 | 42100 | 42100 | 362 |
| 440 | 20240408 | 123300 | 9883275950 | 42100 | 42100 | 42100 | 42050 | 171 |
| 441 | 20240408 | 123200 | 9876083250 | 42100 | 42150 | 42150 | 42050 | 6042 |
| 442 | 20240408 | 123100 | 9621949700 | 42150 | 42150 | 42150 | 42100 | 109 |
| 443 | 20240408 | 123000 | 9617359650 | 42150 | 42150 | 42150 | 42100 | 216 |
| 444 | 20240408 | 122900 | 9608265250 | 42150 | 42200 | 42200 | 42100 | 3876 |
| 445 | 20240408 | 122800 | 9444944450 | 42200 | 42200 | 42200 | 42200 | 6 |
| 446 | 20240408 | 122700 | 9444691250 | 42200 | 42250 | 42250 | 42200 | 356 |
| 447 | 20240408 | 122600 | 9429667800 | 42250 | 42200 | 42250 | 42200 | 105 |
| 448 | 20240408 | 122500 | 9425236650 | 42250 | 42300 | 42350 | 42200 | 213 |
| 449 | 20240408 | 122400 | 9416226800 | 42300 | 42300 | 42300 | 42300 | 186 |
| 450 | 20240408 | 122300 | 9408359000 | 42200 | 42200 | 42200 | 42200 | 62 |
| 451 | 20240408 | 122200 | 9405742600 | 42200 | 42250 | 42250 | 42200 | 230 |
| 452 | 20240408 | 122100 | 9396030100 | 42250 | 42200 | 42250 | 42150 | 236 |
| 453 | 20240408 | 122000 | 9386075050 | 42100 | 42350 | 42400 | 42100 | 8009 |
| 454 | 20240408 | 121900 | 9048221550 | 42350 | 42350 | 42400 | 42350 | 573 |
| 455 | 20240408 | 121800 | 9023954950 | 42350 | 42350 | 42350 | 42300 | 128 |
| 456 | 20240408 | 121700 | 9018535350 | 42350 | 42350 | 42350 | 42300 | 165 |
| 457 | 20240408 | 121600 | 9011549550 | 42350 | 42350 | 42350 | 42350 | 26 |
| 458 | 20240408 | 121500 | 9010448450 | 42350 | 42350 | 42350 | 42350 | 30 |
| 459 | 20240408 | 121400 | 9009177950 | 42350 | 42350 | 42400 | 42350 | 143 |
| 460 | 20240408 | 121300 | 9003121400 | 42350 | 42350 | 42350 | 42350 | 2 |
| 461 | 20240408 | 121200 | 9003036700 | 42300 | 42300 | 42300 | 42250 | 348 |
| 462 | 20240408 | 121100 | 8988317900 | 42300 | 42250 | 42350 | 42250 | 636 |
| 463 | 20240408 | 121000 | 8961415050 | 42300 | 42250 | 42300 | 42250 | 283 |
| 464 | 20240408 | 120900 | 8949458250 | 42250 | 42300 | 42300 | 42250 | 1036 |
| 465 | 20240408 | 120800 | 8905685950 | 42300 | 42300 | 42300 | 42250 | 149 |
| 466 | 20240408 | 120700 | 8899385250 | 42300 | 42250 | 42300 | 42250 | 40 |
| 467 | 20240408 | 120600 | 8897695050 | 42250 | 42300 | 42300 | 42250 | 1556 |
| 468 | 20240408 | 120500 | 8831931400 | 42350 | 42350 | 42350 | 42350 | 225 |
| 469 | 20240408 | 120400 | 8822402650 | 42400 | 42450 | 42450 | 42400 | 165 |
| 470 | 20240408 | 120300 | 8815401550 | 42450 | 42350 | 42450 | 42300 | 56 |
| 471 | 20240408 | 120200 | 8813029300 | 42350 | 42350 | 42350 | 42250 | 729 |
| 472 | 20240408 | 120100 | 8782157050 | 42350 | 42300 | 42350 | 42250 | 631 |
| 473 | 20240408 | 120000 | 8755467000 | 42300 | 42300 | 42350 | 42300 | 338 |
| 474 | 20240408 | 115900 | 8741169400 | 42350 | 42350 | 42350 | 42300 | 348 |
| 475 | 20240408 | 115800 | 8726447100 | 42300 | 42450 | 42450 | 42300 | 1155 |
| 476 | 20240408 | 115700 | 8677560250 | 42450 | 42500 | 42500 | 42450 | 976 |
| 477 | 20240408 | 115600 | 8636128550 | 42450 | 42450 | 42450 | 42400 | 533 |
| 478 | 20240408 | 115500 | 8613508800 | 42500 | 42400 | 42500 | 42300 | 549 |
| 479 | 20240408 | 115400 | 8590235350 | 42400 | 42350 | 42450 | 42300 | 482 |
| 480 | 20240408 | 115300 | 8569807050 | 42350 | 42350 | 42350 | 42300 | 375 |
| 481 | 20240408 | 115200 | 8553929900 | 42350 | 42400 | 42400 | 42300 | 3618 |
| 482 | 20240408 | 115100 | 8400851000 | 42400 | 42350 | 42400 | 42350 | 288 |
| 483 | 20240408 | 115000 | 8388640650 | 42350 | 42400 | 42400 | 42350 | 107 |
| 484 | 20240408 | 114900 | 8384107150 | 42350 | 42400 | 42400 | 42350 | 113 |
| 485 | 20240408 | 114800 | 8379319200 | 42400 | 42350 | 42400 | 42350 | 1217 |
| 486 | 20240408 | 114700 | 8327764700 | 42350 | 42400 | 42550 | 42350 | 1728 |
| 487 | 20240408 | 114600 | 8254526900 | 42400 | 42400 | 42450 | 42400 | 94 |
| 488 | 20240408 | 114500 | 8250540300 | 42400 | 42450 | 42500 | 42400 | 290 |
| 489 | 20240408 | 114400 | 8238222900 | 42450 | 42450 | 42450 | 42450 | 192 |
| 490 | 20240408 | 114300 | 8230072500 | 42450 | 42450 | 42450 | 42400 | 131 |
| 491 | 20240408 | 114200 | 8224516550 | 42450 | 42450 | 42500 | 42450 | 185 |
| 492 | 20240408 | 114100 | 8216663200 | 42450 | 42450 | 42450 | 42450 | 200 |
| 493 | 20240408 | 114000 | 8208173200 | 42450 | 42400 | 42450 | 42350 | 211 |
| 494 | 20240408 | 113900 | 8199229350 | 42450 | 42450 | 42450 | 42400 | 722 |
| 495 | 20240408 | 113800 | 8168600050 | 42400 | 42450 | 42450 | 42400 | 538 |
| 496 | 20240408 | 113700 | 8145787900 | 42450 | 42450 | 42450 | 42400 | 1664 |
| 497 | 20240408 | 113600 | 8075213300 | 42450 | 42450 | 42450 | 42450 | 125 |
| 498 | 20240408 | 113500 | 8069907050 | 42450 | 42450 | 42450 | 42450 | 332 |
| 499 | 20240408 | 113400 | 8055813650 | 42450 | 42400 | 42450 | 42400 | 950 |
| 500 | 20240408 | 113300 | 8015526600 | 42400 | 42450 | 42450 | 42400 | 380 |
| 501 | 20240408 | 113200 | 7999400600 | 42450 | 42500 | 42500 | 42450 | 1135 |
| 502 | 20240408 | 113100 | 7951175650 | 42500 | 42550 | 42550 | 42500 | 139 |
| 503 | 20240408 | 113000 | 7945265850 | 42550 | 42600 | 42600 | 42500 | 922 |
| 504 | 20240408 | 112900 | 7906034700 | 42600 | 42550 | 42600 | 42550 | 269 |
| 505 | 20240408 | 112800 | 7894575350 | 42600 | 42600 | 42600 | 42550 | 51 |
| 506 | 20240408 | 112700 | 7892403600 | 42600 | 42600 | 42600 | 42600 | 1 |
| 507 | 20240408 | 112600 | 7892361000 | 42550 | 42650 | 42650 | 42550 | 349 |
| 508 | 20240408 | 112500 | 7877499450 | 42600 | 42550 | 42600 | 42550 | 654 |
| 509 | 20240408 | 112400 | 7849652850 | 42500 | 42550 | 42550 | 42500 | 255 |
| 510 | 20240408 | 112300 | 7838814400 | 42550 | 42500 | 42550 | 42500 | 318 |
| 511 | 20240408 | 112200 | 7825293550 | 42550 | 42450 | 42550 | 42450 | 53 |
| 512 | 20240408 | 112100 | 7823040850 | 42450 | 42500 | 42500 | 42450 | 22 |
| 513 | 20240408 | 112000 | 7822106100 | 42450 | 42500 | 42500 | 42450 | 335 |
| 514 | 20240408 | 111900 | 7807883500 | 42500 | 42450 | 42500 | 42450 | 48 |
| 515 | 20240408 | 111800 | 7805845650 | 42450 | 42450 | 42450 | 42450 | 588 |
| 516 | 20240408 | 111700 | 7780885050 | 42450 | 42450 | 42450 | 42400 | 186 |
| 517 | 20240408 | 111600 | 7772992450 | 42450 | 42400 | 42450 | 42400 | 601 |
| 518 | 20240408 | 111500 | 7747497550 | 42400 | 42550 | 42550 | 42400 | 2099 |
| 519 | 20240408 | 111400 | 7658330700 | 42500 | 42550 | 42550 | 42500 | 80 |
| 520 | 20240408 | 111300 | 7654926750 | 42600 | 42650 | 42700 | 42550 | 868 |
| 521 | 20240408 | 111200 | 7617928250 | 42550 | 42550 | 42700 | 42500 | 341 |
| 522 | 20240408 | 111100 | 7603411000 | 42550 | 42550 | 42550 | 42550 | 67 |
| 523 | 20240408 | 111000 | 7600560150 | 42550 | 42700 | 42700 | 42550 | 326 |
| 524 | 20240408 | 110900 | 7586659250 | 42650 | 42500 | 42650 | 42500 | 185 |
| 525 | 20240408 | 110800 | 7578785000 | 42500 | 42550 | 42550 | 42500 | 414 |
| 526 | 20240408 | 110700 | 7561180700 | 42550 | 42500 | 42550 | 42500 | 295 |
| 527 | 20240408 | 110600 | 7548642550 | 42500 | 42500 | 42550 | 42500 | 352 |
| 528 | 20240408 | 110500 | 7533674200 | 42500 | 42450 | 42500 | 42450 | 429 |
| 529 | 20240408 | 110400 | 7515442750 | 42450 | 42500 | 42500 | 42450 | 104 |
| 530 | 20240408 | 110300 | 7511027700 | 42450 | 42450 | 42450 | 42400 | 209 |
| 531 | 20240408 | 110200 | 7502155700 | 42400 | 42400 | 42450 | 42400 | 214 |
| 532 | 20240408 | 110100 | 7493081800 | 42400 | 42400 | 42400 | 42350 | 197 |
| 533 | 20240408 | 110000 | 7484731050 | 42400 | 42300 | 42400 | 42300 | 610 |
| 534 | 20240408 | 105900 | 7458906950 | 42300 | 42400 | 42400 | 42300 | 3266 |
| 535 | 20240408 | 105800 | 7320622900 | 42350 | 42500 | 42500 | 42350 | 4349 |
| 536 | 20240408 | 105700 | 7136077300 | 42500 | 42550 | 42550 | 42450 | 456 |
| 537 | 20240408 | 105600 | 7116694850 | 42550 | 42500 | 42550 | 42450 | 264 |
| 538 | 20240408 | 105500 | 7105474850 | 42500 | 42500 | 42550 | 42450 | 712 |
| 539 | 20240408 | 105400 | 7075215900 | 42500 | 42500 | 42500 | 42450 | 403 |
| 540 | 20240408 | 105300 | 7058101050 | 42500 | 42500 | 42550 | 42450 | 1342 |
| 541 | 20240408 | 105200 | 7001069450 | 42500 | 42550 | 42550 | 42500 | 360 |
| 542 | 20240408 | 105100 | 6985760100 | 42500 | 42450 | 42500 | 42450 | 437 |
| 543 | 20240408 | 105000 | 6967197300 | 42500 | 42500 | 42500 | 42450 | 429 |
| 544 | 20240408 | 104900 | 6948974600 | 42500 | 42500 | 42500 | 42450 | 774 |
| 545 | 20240408 | 104800 | 6916114050 | 42500 | 42550 | 42550 | 42450 | 3642 |
| 546 | 20240408 | 104700 | 6761316500 | 42550 | 42600 | 42600 | 42550 | 1363 |
| 547 | 20240408 | 104600 | 6703318050 | 42600 | 42550 | 42600 | 42550 | 582 |
| 548 | 20240408 | 104500 | 6678531250 | 42600 | 42600 | 42650 | 42550 | 1169 |
| 549 | 20240408 | 104400 | 6628732000 | 42650 | 42750 | 42750 | 42600 | 232 |
| 550 | 20240408 | 104300 | 6618838950 | 42600 | 42750 | 42750 | 42600 | 185 |
| 551 | 20240408 | 104200 | 6610952900 | 42600 | 42800 | 42800 | 42550 | 2711 |
| 552 | 20240408 | 104100 | 6495272850 | 42800 | 42800 | 42850 | 42800 | 80 |
| 553 | 20240408 | 104000 | 6491845350 | 42800 | 42850 | 42850 | 42800 | 219 |
| 554 | 20240408 | 103900 | 6482468800 | 42850 | 42750 | 42900 | 42750 | 709 |
| 555 | 20240408 | 103800 | 6452079450 | 42750 | 42750 | 42850 | 42700 | 1609 |
| 556 | 20240408 | 103700 | 6383267350 | 42750 | 42850 | 42900 | 42750 | 612 |
| 557 | 20240408 | 103600 | 6357068200 | 42900 | 42850 | 42900 | 42800 | 524 |
| 558 | 20240408 | 103500 | 6334616150 | 42850 | 42850 | 42850 | 42800 | 85 |
| 559 | 20240408 | 103400 | 6330973950 | 42850 | 42850 | 42950 | 42800 | 660 |
| 560 | 20240408 | 103300 | 6302703500 | 42900 | 42850 | 42900 | 42850 | 196 |
| 561 | 20240408 | 103200 | 6294295150 | 42900 | 42850 | 42900 | 42800 | 200 |
| 562 | 20240408 | 103100 | 6285724150 | 42850 | 43000 | 43000 | 42800 | 819 |
| 563 | 20240408 | 103000 | 6250654800 | 43000 | 42750 | 43000 | 42750 | 727 |
| 564 | 20240408 | 102900 | 6219438100 | 42800 | 42800 | 42850 | 42650 | 354 |
| 565 | 20240408 | 102800 | 6204305350 | 42850 | 42700 | 42850 | 42700 | 253 |
| 566 | 20240408 | 102700 | 6193480450 | 42700 | 42700 | 42700 | 42650 | 140 |
| 567 | 20240408 | 102600 | 6187502950 | 42650 | 42650 | 42650 | 42600 | 195 |
| 568 | 20240408 | 102500 | 6179192000 | 42650 | 42550 | 42650 | 42550 | 534 |
| 569 | 20240408 | 102400 | 6156442650 | 42550 | 42550 | 42550 | 42500 | 234 |
| 570 | 20240408 | 102300 | 6146487550 | 42500 | 42550 | 42550 | 42500 | 1020 |
| 571 | 20240408 | 102200 | 6103124450 | 42600 | 42600 | 42600 | 42550 | 1020 |
| 572 | 20240408 | 102100 | 6059703000 | 42600 | 42500 | 42750 | 42500 | 379 |
| 573 | 20240408 | 102000 | 6043592600 | 42500 | 42650 | 42750 | 42450 | 6122 |
| 574 | 20240408 | 101900 | 5783103250 | 42700 | 42700 | 42750 | 42600 | 2055 |
| 575 | 20240408 | 101800 | 5695415450 | 42750 | 42750 | 42800 | 42700 | 773 |
| 576 | 20240408 | 101700 | 5662402750 | 42800 | 43000 | 43000 | 42750 | 9615 |
| 577 | 20240408 | 101600 | 5250528000 | 43000 | 43000 | 43050 | 42950 | 1755 |
| 578 | 20240408 | 101500 | 5175118150 | 42950 | 42950 | 42950 | 42900 | 244 |
| 579 | 20240408 | 101400 | 5164639700 | 42950 | 42950 | 42950 | 42900 | 551 |
| 580 | 20240408 | 101300 | 5140979250 | 42950 | 42950 | 42950 | 42900 | 153 |
| 581 | 20240408 | 101200 | 5134411800 | 42900 | 42900 | 43000 | 42850 | 517 |
| 582 | 20240408 | 101100 | 5112231700 | 42900 | 43050 | 43050 | 42850 | 4331 |
| 583 | 20240408 | 101000 | 4926278150 | 43050 | 42950 | 43050 | 42950 | 327 |
| 584 | 20240408 | 100900 | 4912227050 | 43100 | 43050 | 43100 | 42950 | 1765 |
| 585 | 20240408 | 100800 | 4836302200 | 43100 | 43000 | 43100 | 43000 | 414 |
| 586 | 20240408 | 100700 | 4818469150 | 43000 | 42950 | 43050 | 42950 | 328 |
| 587 | 20240408 | 100600 | 4804365750 | 42950 | 42900 | 42950 | 42900 | 280 |
| 588 | 20240408 | 100500 | 4792345450 | 42950 | 42900 | 42950 | 42850 | 604 |
| 589 | 20240408 | 100400 | 4766424400 | 42900 | 42950 | 42950 | 42850 | 1370 |
| 590 | 20240408 | 100300 | 4707704000 | 42900 | 42850 | 42900 | 42850 | 1712 |
| 591 | 20240408 | 100200 | 4634332000 | 42900 | 42950 | 43000 | 42850 | 2424 |
| 592 | 20240408 | 100100 | 4530333150 | 42950 | 43050 | 43050 | 42900 | 3568 |
| 593 | 20240408 | 100000 | 4376980600 | 43000 | 43050 | 43050 | 43000 | 2579 |
| 594 | 20240408 | 095900 | 4266008050 | 43050 | 43000 | 43050 | 43000 | 524 |
| 595 | 20240408 | 095800 | 4243452750 | 43050 | 43050 | 43050 | 43000 | 294 |
| 596 | 20240408 | 095700 | 4230796150 | 43050 | 43100 | 43100 | 43000 | 888 |
| 597 | 20240408 | 095600 | 4192568900 | 43100 | 43100 | 43100 | 43000 | 2391 |
| 598 | 20240408 | 095500 | 4089633550 | 43100 | 43100 | 43150 | 43100 | 715 |
| 599 | 20240408 | 095400 | 4058815450 | 43100 | 43100 | 43150 | 43100 | 591 |
| 600 | 20240408 | 095300 | 4033341050 | 43150 | 43100 | 43200 | 43100 | 1500 |
| 601 | 20240408 | 095200 | 3968663950 | 43150 | 43200 | 43200 | 43150 | 1365 |
| 602 | 20240408 | 095100 | 3909732950 | 43250 | 43200 | 43250 | 43150 | 212 |
| 603 | 20240408 | 095000 | 3900574750 | 43200 | 43250 | 43300 | 43150 | 345 |
| 604 | 20240408 | 094900 | 3885671150 | 43250 | 43050 | 43250 | 43050 | 1989 |
| 605 | 20240408 | 094800 | 3799913950 | 43050 | 43250 | 43250 | 43050 | 4035 |
| 606 | 20240408 | 094700 | 3625878600 | 43250 | 43250 | 43250 | 43200 | 1337 |
| 607 | 20240408 | 094600 | 3568110550 | 43250 | 43250 | 43300 | 43200 | 1579 |
| 608 | 20240408 | 094500 | 3499830600 | 43250 | 43350 | 43450 | 43250 | 2683 |
| 609 | 20240408 | 094400 | 3383618350 | 43350 | 43300 | 43400 | 43300 | 711 |
| 610 | 20240408 | 094300 | 3352816650 | 43300 | 43400 | 43400 | 43300 | 934 |
| 611 | 20240408 | 094200 | 3312353400 | 43400 | 43300 | 43400 | 43300 | 403 |
| 612 | 20240408 | 094100 | 3294885350 | 43300 | 43450 | 43450 | 43300 | 4366 |
| 613 | 20240408 | 094000 | 3105582900 | 43450 | 43450 | 43500 | 43450 | 52 |
| 614 | 20240408 | 093900 | 3103323450 | 43450 | 43450 | 43500 | 43450 | 526 |
| 615 | 20240408 | 093800 | 3080458200 | 43500 | 43500 | 43500 | 43450 | 245 |
| 616 | 20240408 | 093700 | 3069812050 | 43450 | 43500 | 43500 | 43350 | 584 |
| 617 | 20240408 | 093600 | 3044454500 | 43450 | 43350 | 43450 | 43350 | 519 |
| 618 | 20240408 | 093500 | 3021909250 | 43350 | 43400 | 43400 | 43300 | 751 |
| 619 | 20240408 | 093400 | 2989369350 | 43500 | 43300 | 43550 | 43300 | 943 |
| 620 | 20240408 | 093300 | 2948388650 | 43300 | 43350 | 43400 | 43300 | 724 |
| 621 | 20240408 | 093200 | 2917024450 | 43350 | 43350 | 43400 | 43350 | 1382 |
| 622 | 20240408 | 093100 | 2857112800 | 43400 | 43500 | 43500 | 43300 | 2881 |
| 623 | 20240408 | 093000 | 2731996800 | 43500 | 43550 | 43600 | 43450 | 2142 |
| 624 | 20240408 | 092900 | 2638807600 | 43550 | 43650 | 43650 | 43550 | 1364 |
| 625 | 20240408 | 092800 | 2579387850 | 43600 | 43750 | 43750 | 43600 | 1589 |
| 626 | 20240408 | 092700 | 2510023250 | 43750 | 43800 | 43800 | 43700 | 838 |
| 627 | 20240408 | 092600 | 2473359850 | 43800 | 43700 | 43800 | 43700 | 488 |
| 628 | 20240408 | 092500 | 2452019750 | 43700 | 43650 | 43850 | 43650 | 978 |
| 629 | 20240408 | 092400 | 2409284200 | 43650 | 43650 | 43850 | 43600 | 221 |
| 630 | 20240408 | 092300 | 2399636700 | 43650 | 43550 | 43650 | 43550 | 257 |
| 631 | 20240408 | 092200 | 2388433600 | 43600 | 43550 | 43600 | 43450 | 4125 |
| 632 | 20240408 | 092100 | 2208903350 | 43550 | 43600 | 43600 | 43550 | 1039 |
| 633 | 20240408 | 092000 | 2163642150 | 43600 | 43650 | 43700 | 43550 | 1253 |
| 634 | 20240408 | 091900 | 2108991550 | 43650 | 43850 | 43900 | 43600 | 3456 |
| 635 | 20240408 | 091800 | 1957826950 | 43850 | 43850 | 43900 | 43800 | 2203 |
| 636 | 20240408 | 091700 | 1861251750 | 43900 | 43900 | 43950 | 43850 | 1667 |
| 637 | 20240408 | 091600 | 1788082000 | 43900 | 44000 | 44000 | 43900 | 3382 |
| 638 | 20240408 | 091500 | 1639373800 | 44050 | 44050 | 44100 | 44000 | 844 |
| 639 | 20240408 | 091400 | 1602200250 | 44050 | 44100 | 44450 | 44000 | 2429 |
| 640 | 20240408 | 091300 | 1495138650 | 44150 | 44250 | 44250 | 44050 | 1899 |
| 641 | 20240408 | 091200 | 1411292100 | 44250 | 44350 | 44400 | 44200 | 3807 |
| 642 | 20240408 | 091100 | 1242780800 | 44350 | 44450 | 44450 | 44350 | 1191 |
| 643 | 20240408 | 091000 | 1189923550 | 44400 | 44500 | 44550 | 44400 | 1005 |
| 644 | 20240408 | 090900 | 1145238800 | 44550 | 44500 | 44600 | 44500 | 373 |
| 645 | 20240408 | 090800 | 1128617850 | 44450 | 44450 | 44650 | 44450 | 2895 |
| 646 | 20240408 | 090700 | 999717050 | 44450 | 44400 | 44450 | 44300 | 2838 |
| 647 | 20240408 | 090600 | 873681650 | 44350 | 44350 | 44400 | 44300 | 585 |
| 648 | 20240408 | 090500 | 847745000 | 44350 | 44550 | 44600 | 44350 | 3073 |
| 649 | 20240408 | 090400 | 711118350 | 44550 | 44550 | 44550 | 44500 | 1324 |
| 650 | 20240408 | 090300 | 652145950 | 44550 | 44750 | 44750 | 44450 | 5005 |
| 651 | 20240408 | 090200 | 428835300 | 44750 | 44800 | 44850 | 44750 | 1134 |
| 652 | 20240408 | 090100 | 378015050 | 44700 | 45150 | 45150 | 44700 | 3049 |
| 653 | 20240408 | 090000 | 241024150 | 45150 | 45500 | 45500 | 45100 | 5313 |