36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240408 | 201600 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 2223 |
| 3 | 20240408 | 201500 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 4 | 20240408 | 201400 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 5 | 20240408 | 201300 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 6 | 20240408 | 201200 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 7 | 20240408 | 201100 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 8 | 20240408 | 201000 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 9 | 20240408 | 200900 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 10 | 20240408 | 200800 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 11 | 20240408 | 200700 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 12 | 20240408 | 200600 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 13 | 20240408 | 200500 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 14 | 20240408 | 200400 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 15 | 20240408 | 200300 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 16 | 20240408 | 200200 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 17 | 20240408 | 200100 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 18 | 20240408 | 200000 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 19 | 20240408 | 195900 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 20 | 20240408 | 195800 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 21 | 20240408 | 195700 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 22 | 20240408 | 195600 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 23 | 20240408 | 195500 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 24 | 20240408 | 195400 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 25 | 20240408 | 195300 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 26 | 20240408 | 195200 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 27 | 20240408 | 195100 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 28 | 20240408 | 195000 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 29 | 20240408 | 194900 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 30 | 20240408 | 194800 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 31 | 20240408 | 194700 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 32 | 20240408 | 194600 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 2223 |
| 33 | 20240408 | 194500 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 34 | 20240408 | 194400 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 35 | 20240408 | 194300 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 36 | 20240408 | 194200 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 37 | 20240408 | 194100 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 38 | 20240408 | 194000 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 39 | 20240408 | 193900 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 40 | 20240408 | 193800 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 41 | 20240408 | 193700 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 42 | 20240408 | 193600 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 43 | 20240408 | 193500 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 44 | 20240408 | 193400 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 45 | 20240408 | 193300 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 46 | 20240408 | 193200 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 47 | 20240408 | 193100 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 48 | 20240408 | 193000 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 49 | 20240408 | 192900 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 50 | 20240408 | 192800 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 51 | 20240408 | 192700 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 52 | 20240408 | 192600 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 53 | 20240408 | 192500 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 54 | 20240408 | 192400 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 55 | 20240408 | 192300 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 56 | 20240408 | 192200 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 57 | 20240408 | 192100 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 58 | 20240408 | 192000 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 59 | 20240408 | 191900 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 60 | 20240408 | 191800 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 61 | 20240408 | 191700 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 62 | 20240408 | 191600 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 2223 |
| 63 | 20240408 | 191500 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 64 | 20240408 | 191400 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 65 | 20240408 | 191300 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 66 | 20240408 | 191200 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 67 | 20240408 | 191100 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 68 | 20240408 | 191000 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 69 | 20240408 | 190900 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 70 | 20240408 | 190800 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 71 | 20240408 | 190700 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 72 | 20240408 | 190600 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 73 | 20240408 | 190500 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 74 | 20240408 | 190400 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 75 | 20240408 | 190300 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 76 | 20240408 | 190200 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 77 | 20240408 | 190100 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 78 | 20240408 | 190000 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 79 | 20240408 | 185900 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 80 | 20240408 | 185800 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 81 | 20240408 | 185700 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 82 | 20240408 | 185600 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 83 | 20240408 | 185500 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 84 | 20240408 | 185400 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 85 | 20240408 | 185300 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 86 | 20240408 | 185200 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 87 | 20240408 | 185100 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 88 | 20240408 | 185000 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 89 | 20240408 | 184900 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 90 | 20240408 | 184800 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 91 | 20240408 | 184700 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 92 | 20240408 | 184600 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 2223 |
| 93 | 20240408 | 184500 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 94 | 20240408 | 184400 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 95 | 20240408 | 184300 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 96 | 20240408 | 184200 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 97 | 20240408 | 184100 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 98 | 20240408 | 184000 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 99 | 20240408 | 183900 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 100 | 20240408 | 183800 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 101 | 20240408 | 183700 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 102 | 20240408 | 183600 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 103 | 20240408 | 183500 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 104 | 20240408 | 183400 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 105 | 20240408 | 183300 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 106 | 20240408 | 183200 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 107 | 20240408 | 183100 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 108 | 20240408 | 183000 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 109 | 20240408 | 182900 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 110 | 20240408 | 182800 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 111 | 20240408 | 182700 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 112 | 20240408 | 182600 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 113 | 20240408 | 182500 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 114 | 20240408 | 182400 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 115 | 20240408 | 182300 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 116 | 20240408 | 182200 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 117 | 20240408 | 182100 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 118 | 20240408 | 182000 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 119 | 20240408 | 181900 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 120 | 20240408 | 181800 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 121 | 20240408 | 181700 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 122 | 20240408 | 181600 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 2223 |
| 123 | 20240408 | 181500 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 124 | 20240408 | 181400 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 125 | 20240408 | 181300 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 126 | 20240408 | 181200 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 127 | 20240408 | 181100 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 128 | 20240408 | 181000 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 129 | 20240408 | 180900 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 130 | 20240408 | 180800 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 131 | 20240408 | 180700 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 132 | 20240408 | 180600 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 133 | 20240408 | 180500 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 134 | 20240408 | 180400 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 135 | 20240408 | 180300 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 136 | 20240408 | 180200 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 137 | 20240408 | 180100 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 138 | 20240408 | 180000 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 139 | 20240408 | 175900 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 140 | 20240408 | 175800 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 141 | 20240408 | 175700 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 142 | 20240408 | 175600 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 143 | 20240408 | 175500 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 144 | 20240408 | 175400 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 145 | 20240408 | 175300 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 146 | 20240408 | 175200 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 147 | 20240408 | 175100 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 148 | 20240408 | 175000 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 149 | 20240408 | 174900 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 150 | 20240408 | 174800 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 151 | 20240408 | 174700 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 152 | 20240408 | 174600 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 2223 |
| 153 | 20240408 | 174500 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 154 | 20240408 | 174400 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 155 | 20240408 | 174300 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 156 | 20240408 | 174200 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 157 | 20240408 | 174100 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 158 | 20240408 | 174000 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 159 | 20240408 | 173900 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 160 | 20240408 | 173800 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 161 | 20240408 | 173700 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 162 | 20240408 | 173600 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 163 | 20240408 | 173500 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 164 | 20240408 | 173400 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 165 | 20240408 | 173300 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 166 | 20240408 | 173200 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 167 | 20240408 | 173100 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 168 | 20240408 | 173000 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 169 | 20240408 | 172900 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 170 | 20240408 | 172800 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 171 | 20240408 | 172700 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 172 | 20240408 | 172600 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 173 | 20240408 | 172500 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 174 | 20240408 | 172400 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 175 | 20240408 | 172300 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 176 | 20240408 | 172200 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 177 | 20240408 | 172100 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 178 | 20240408 | 172000 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 179 | 20240408 | 171900 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 180 | 20240408 | 171800 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 181 | 20240408 | 171700 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 182 | 20240408 | 171600 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 2223 |
| 183 | 20240408 | 171500 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 184 | 20240408 | 171400 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 185 | 20240408 | 171300 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 186 | 20240408 | 171200 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 187 | 20240408 | 171100 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 188 | 20240408 | 171000 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 189 | 20240408 | 170900 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 190 | 20240408 | 170800 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 191 | 20240408 | 170700 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 192 | 20240408 | 170600 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 193 | 20240408 | 170500 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 194 | 20240408 | 170400 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 195 | 20240408 | 170300 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 196 | 20240408 | 170200 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 197 | 20240408 | 170100 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 198 | 20240408 | 170000 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 199 | 20240408 | 165900 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 200 | 20240408 | 165800 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 201 | 20240408 | 165700 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 202 | 20240408 | 165600 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 203 | 20240408 | 165500 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 204 | 20240408 | 165400 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 205 | 20240408 | 165300 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 206 | 20240408 | 165200 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 207 | 20240408 | 165100 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 208 | 20240408 | 165000 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 209 | 20240408 | 164900 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 210 | 20240408 | 164800 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 211 | 20240408 | 164700 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 212 | 20240408 | 164600 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 2223 |
| 213 | 20240408 | 164500 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 214 | 20240408 | 164400 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 215 | 20240408 | 164300 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 216 | 20240408 | 164200 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 217 | 20240408 | 164100 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 218 | 20240408 | 164000 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 219 | 20240408 | 163900 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 220 | 20240408 | 163800 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 221 | 20240408 | 163700 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 222 | 20240408 | 163600 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 223 | 20240408 | 163500 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 224 | 20240408 | 163400 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 225 | 20240408 | 163300 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 226 | 20240408 | 163200 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 227 | 20240408 | 163100 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 228 | 20240408 | 163000 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 229 | 20240408 | 162900 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 230 | 20240408 | 162800 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 231 | 20240408 | 162700 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 232 | 20240408 | 162600 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 233 | 20240408 | 162500 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 234 | 20240408 | 162400 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 235 | 20240408 | 162300 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 236 | 20240408 | 162200 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 237 | 20240408 | 162100 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 238 | 20240408 | 162000 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 239 | 20240408 | 161900 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 240 | 20240408 | 161800 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 241 | 20240408 | 161700 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 242 | 20240408 | 161600 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 2223 |
| 243 | 20240408 | 161500 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 244 | 20240408 | 161400 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 245 | 20240408 | 161300 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 246 | 20240408 | 161200 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 247 | 20240408 | 161100 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 248 | 20240408 | 161000 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 249 | 20240408 | 160900 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 250 | 20240408 | 160800 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 251 | 20240408 | 160700 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 252 | 20240408 | 160600 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 253 | 20240408 | 160500 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 254 | 20240408 | 160400 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 255 | 20240408 | 160300 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 256 | 20240408 | 160200 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 257 | 20240408 | 160100 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 258 | 20240408 | 160000 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 259 | 20240408 | 155900 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 260 | 20240408 | 155800 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 261 | 20240408 | 155700 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 262 | 20240408 | 155600 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 263 | 20240408 | 155500 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 264 | 20240408 | 155400 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 265 | 20240408 | 155300 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 266 | 20240408 | 155200 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 267 | 20240408 | 155100 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 268 | 20240408 | 155000 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 269 | 20240408 | 154900 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 270 | 20240408 | 154800 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 271 | 20240408 | 154700 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 272 | 20240408 | 154600 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 2223 |
| 273 | 20240408 | 154500 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 274 | 20240408 | 154400 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 275 | 20240408 | 154300 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 276 | 20240408 | 154200 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 277 | 20240408 | 154100 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 278 | 20240408 | 154000 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 279 | 20240408 | 153900 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 280 | 20240408 | 153800 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 281 | 20240408 | 153700 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 282 | 20240408 | 153600 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 283 | 20240408 | 153500 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 284 | 20240408 | 153400 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 285 | 20240408 | 153300 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 286 | 20240408 | 153200 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 287 | 20240408 | 153100 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 288 | 20240408 | 153000 | 12882424300 | 43400 | 43400 | 43400 | 43400 | 2223 |
| 289 | 20240408 | 152900 | 12785946100 | 43900 | 43900 | 43900 | 43900 | 0 |
| 290 | 20240408 | 152800 | 12785946100 | 43900 | 43900 | 43900 | 43900 | 0 |
| 291 | 20240408 | 152700 | 12785946100 | 43900 | 43900 | 43900 | 43900 | 0 |
| 292 | 20240408 | 152600 | 12785946100 | 43900 | 43900 | 43900 | 43900 | 0 |
| 293 | 20240408 | 152500 | 12785946100 | 43900 | 43900 | 43900 | 43900 | 0 |
| 294 | 20240408 | 152400 | 12785946100 | 43900 | 43900 | 43900 | 43900 | 0 |
| 295 | 20240408 | 152300 | 12785946100 | 43900 | 43900 | 43900 | 43900 | 0 |
| 296 | 20240408 | 152200 | 12785946100 | 43900 | 43900 | 43900 | 43900 | 0 |
| 297 | 20240408 | 152100 | 12785946100 | 43900 | 43900 | 43900 | 43900 | 0 |
| 298 | 20240408 | 152000 | 12785946100 | 43900 | 43900 | 43900 | 43900 | 0 |
| 299 | 20240408 | 151900 | 12785946100 | 43900 | 43650 | 43950 | 43650 | 297 |
| 300 | 20240408 | 151800 | 12772926850 | 43650 | 43850 | 43850 | 43650 | 230 |
| 301 | 20240408 | 151700 | 12762885150 | 43600 | 43750 | 43900 | 43600 | 889 |
| 302 | 20240408 | 151600 | 12724089350 | 43650 | 43750 | 43850 | 43650 | 126 |
| 303 | 20240408 | 151500 | 12718568500 | 43650 | 43850 | 43850 | 43650 | 236 |
| 304 | 20240408 | 151400 | 12708242350 | 43800 | 43800 | 43950 | 43750 | 167 |
| 305 | 20240408 | 151300 | 12700925900 | 43750 | 43900 | 43900 | 43700 | 165 |
| 306 | 20240408 | 151200 | 12693693200 | 43700 | 43950 | 43950 | 43700 | 279 |
| 307 | 20240408 | 151100 | 12681442850 | 43850 | 43650 | 43850 | 43650 | 129 |
| 308 | 20240408 | 151000 | 12675796350 | 43600 | 43900 | 43950 | 43600 | 76 |
| 309 | 20240408 | 150900 | 12672473700 | 43900 | 43550 | 43900 | 43550 | 74 |
| 310 | 20240408 | 150800 | 12669245000 | 43500 | 43550 | 43650 | 43500 | 184 |
| 311 | 20240408 | 150700 | 12661228950 | 43500 | 43650 | 43650 | 43500 | 643 |
| 312 | 20240408 | 150600 | 12633199200 | 43700 | 43850 | 44000 | 43600 | 325 |
| 313 | 20240408 | 150500 | 12618971400 | 43950 | 43900 | 44000 | 43700 | 247 |
| 314 | 20240408 | 150400 | 12608128950 | 43700 | 43400 | 44300 | 43400 | 2856 |
| 315 | 20240408 | 150300 | 12483088050 | 43400 | 43350 | 43400 | 43300 | 305 |
| 316 | 20240408 | 150200 | 12469865950 | 43350 | 43300 | 43350 | 43250 | 160 |
| 317 | 20240408 | 150100 | 12462937150 | 43300 | 43300 | 43300 | 43150 | 222 |
| 318 | 20240408 | 150000 | 12453327950 | 43300 | 43350 | 43350 | 43200 | 230 |
| 319 | 20240408 | 145900 | 12443368600 | 43350 | 43250 | 43350 | 43250 | 65 |
| 320 | 20240408 | 145800 | 12440552750 | 43250 | 43300 | 43350 | 43250 | 77 |
| 321 | 20240408 | 145700 | 12437218000 | 43300 | 43350 | 43350 | 43300 | 128 |
| 322 | 20240408 | 145600 | 12431671850 | 43250 | 43150 | 43400 | 43150 | 912 |
| 323 | 20240408 | 145500 | 12392281850 | 43150 | 43500 | 43500 | 43150 | 1086 |
| 324 | 20240408 | 145400 | 12345276450 | 43500 | 43500 | 43500 | 43300 | 185 |
| 325 | 20240408 | 145300 | 12337236800 | 43500 | 43250 | 43500 | 43250 | 695 |
| 326 | 20240408 | 145200 | 12307117350 | 43300 | 43350 | 43350 | 43200 | 284 |
| 327 | 20240408 | 145100 | 12294834350 | 43300 | 43250 | 43300 | 43200 | 167 |
| 328 | 20240408 | 145000 | 12287611400 | 43200 | 43350 | 43400 | 43200 | 870 |
| 329 | 20240408 | 144900 | 12250000900 | 43350 | 43300 | 43350 | 43250 | 40 |
| 330 | 20240408 | 144800 | 12248269350 | 43250 | 43200 | 43250 | 43200 | 50 |
| 331 | 20240408 | 144700 | 12246108150 | 43250 | 43400 | 43400 | 43250 | 312 |
| 332 | 20240408 | 144600 | 12232589150 | 43400 | 43400 | 43450 | 43350 | 424 |
| 333 | 20240408 | 144500 | 12214187600 | 43350 | 43500 | 43500 | 43350 | 266 |
| 334 | 20240408 | 144400 | 12202640000 | 43450 | 43300 | 43450 | 43300 | 325 |
| 335 | 20240408 | 144300 | 12188526450 | 43350 | 43450 | 43450 | 43300 | 566 |
| 336 | 20240408 | 144200 | 12163961950 | 43350 | 43250 | 43350 | 43250 | 254 |
| 337 | 20240408 | 144100 | 12152956000 | 43200 | 43350 | 43350 | 43100 | 177 |
| 338 | 20240408 | 144000 | 12145309400 | 43350 | 43500 | 43550 | 42900 | 1014 |
| 339 | 20240408 | 143900 | 12101686300 | 43300 | 42900 | 43300 | 42800 | 2830 |
| 340 | 20240408 | 143800 | 11979673300 | 42900 | 42950 | 42950 | 42850 | 250 |
| 341 | 20240408 | 143700 | 11968946100 | 42850 | 42900 | 42950 | 42750 | 417 |
| 342 | 20240408 | 143600 | 11951070400 | 42950 | 42650 | 42950 | 42650 | 277 |
| 343 | 20240408 | 143500 | 11939220000 | 42650 | 42900 | 42950 | 42650 | 1364 |
| 344 | 20240408 | 143400 | 11880821800 | 42950 | 42900 | 42950 | 42850 | 94 |
| 345 | 20240408 | 143300 | 11876789950 | 42850 | 43100 | 43150 | 42850 | 684 |
| 346 | 20240408 | 143200 | 11847399450 | 43100 | 43000 | 43100 | 42950 | 393 |
| 347 | 20240408 | 143100 | 11830490750 | 42950 | 42950 | 43000 | 42950 | 321 |
| 348 | 20240408 | 143000 | 11816697150 | 43000 | 42850 | 43050 | 42850 | 366 |
| 349 | 20240408 | 142900 | 11800963450 | 42800 | 42950 | 43100 | 42800 | 1361 |
| 350 | 20240408 | 142800 | 11742598050 | 42900 | 43450 | 43450 | 42650 | 2377 |
| 351 | 20240408 | 142700 | 11640471600 | 43450 | 43600 | 43600 | 43450 | 113 |
| 352 | 20240408 | 142600 | 11635557700 | 43550 | 43550 | 43600 | 43500 | 1094 |
| 353 | 20240408 | 142500 | 11587916700 | 43400 | 43600 | 43900 | 43350 | 2333 |
| 354 | 20240408 | 142400 | 11485792500 | 43550 | 43300 | 43750 | 43300 | 1372 |
| 355 | 20240408 | 142300 | 11426134300 | 43300 | 43300 | 43500 | 43250 | 279 |
| 356 | 20240408 | 142200 | 11414046800 | 43250 | 43200 | 43250 | 43200 | 126 |
| 357 | 20240408 | 142100 | 11408600700 | 43250 | 43100 | 43300 | 43100 | 66 |
| 358 | 20240408 | 142000 | 11405748750 | 43050 | 43200 | 43350 | 43050 | 1799 |
| 359 | 20240408 | 141900 | 11327993050 | 43250 | 43150 | 43250 | 43100 | 189 |
| 360 | 20240408 | 141800 | 11319828400 | 43150 | 43000 | 43150 | 43000 | 70 |
| 361 | 20240408 | 141700 | 11316808600 | 43000 | 42900 | 43000 | 42900 | 1072 |
| 362 | 20240408 | 141600 | 11270757500 | 42900 | 42800 | 42950 | 42800 | 113 |
| 363 | 20240408 | 141500 | 11265914550 | 42850 | 42850 | 42950 | 42850 | 780 |
| 364 | 20240408 | 141400 | 11232474450 | 42800 | 42750 | 42850 | 42750 | 251 |
| 365 | 20240408 | 141300 | 11221725550 | 42750 | 42850 | 42850 | 42750 | 983 |
| 366 | 20240408 | 141200 | 11179675550 | 42800 | 42700 | 42800 | 42650 | 426 |
| 367 | 20240408 | 141100 | 11161466100 | 42700 | 42650 | 42800 | 42650 | 472 |
| 368 | 20240408 | 141000 | 11141308850 | 42600 | 43050 | 43050 | 42550 | 2064 |
| 369 | 20240408 | 140900 | 11052829300 | 43050 | 43250 | 43250 | 43050 | 242 |
| 370 | 20240408 | 140800 | 11042377850 | 43200 | 43300 | 43300 | 43200 | 115 |
| 371 | 20240408 | 140700 | 11037398950 | 43350 | 43000 | 43350 | 43000 | 123 |
| 372 | 20240408 | 140600 | 11032071300 | 43400 | 43000 | 43400 | 43000 | 2556 |
| 373 | 20240408 | 140500 | 10921975050 | 43000 | 42750 | 43000 | 42650 | 2024 |
| 374 | 20240408 | 140400 | 10835349550 | 42950 | 42350 | 42950 | 42350 | 3264 |
| 375 | 20240408 | 140300 | 10696378700 | 42250 | 42050 | 42250 | 41950 | 2287 |
| 376 | 20240408 | 140200 | 10600215400 | 41950 | 42250 | 42400 | 41950 | 7086 |
| 377 | 20240408 | 140100 | 10302226300 | 42200 | 42700 | 42700 | 42200 | 4133 |
| 378 | 20240408 | 140000 | 10126771100 | 42700 | 42900 | 42900 | 42700 | 2987 |
| 379 | 20240408 | 135900 | 9999046150 | 42850 | 42800 | 43000 | 42750 | 448 |
| 380 | 20240408 | 135800 | 9979867700 | 42900 | 42750 | 43000 | 42700 | 1428 |
| 381 | 20240408 | 135700 | 9918780450 | 42800 | 42700 | 42900 | 42650 | 1236 |
| 382 | 20240408 | 135600 | 9865973300 | 42750 | 43150 | 43150 | 42750 | 2063 |
| 383 | 20240408 | 135500 | 9777301650 | 43050 | 43300 | 43350 | 43000 | 3031 |
| 384 | 20240408 | 135400 | 9646699900 | 43200 | 43400 | 43450 | 43150 | 831 |
| 385 | 20240408 | 135300 | 9610708450 | 43400 | 43800 | 43800 | 43400 | 1390 |
| 386 | 20240408 | 135200 | 9550135400 | 43800 | 43750 | 43900 | 43700 | 661 |
| 387 | 20240408 | 135100 | 9521177600 | 43800 | 43650 | 43800 | 43550 | 425 |
| 388 | 20240408 | 135000 | 9502640800 | 43500 | 43700 | 43850 | 43450 | 3891 |
| 389 | 20240408 | 134900 | 9332730450 | 43600 | 43300 | 43700 | 43250 | 2448 |
| 390 | 20240408 | 134800 | 9226017900 | 43350 | 43350 | 43850 | 43250 | 4711 |
| 391 | 20240408 | 134700 | 9021006550 | 43550 | 42000 | 44050 | 42000 | 29939 |
| 392 | 20240408 | 134600 | 7740120250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 393 | 20240408 | 134500 | 7740120250 | 41800 | 40850 | 41800 | 40050 | 5016 |
| 394 | 20240408 | 134400 | 7534985550 | 40950 | 38100 | 41550 | 38100 | 33717 |
| 395 | 20240408 | 134300 | 6243140150 | 42000 | 42000 | 42000 | 42000 | 0 |
| 396 | 20240408 | 134200 | 6243140150 | 42000 | 44150 | 44250 | 42000 | 7581 |
| 397 | 20240408 | 134100 | 5911274500 | 44150 | 44400 | 44400 | 44150 | 1822 |
| 398 | 20240408 | 134000 | 5830733600 | 44350 | 44400 | 44400 | 44350 | 163 |
| 399 | 20240408 | 133900 | 5823501650 | 44350 | 44400 | 44400 | 44350 | 227 |
| 400 | 20240408 | 133800 | 5813432000 | 44400 | 44400 | 44450 | 44400 | 27 |
| 401 | 20240408 | 133700 | 5812233100 | 44450 | 44450 | 44550 | 44400 | 123 |
| 402 | 20240408 | 133600 | 5806756800 | 44400 | 44400 | 44400 | 44400 | 19 |
| 403 | 20240408 | 133500 | 5805913200 | 44350 | 44400 | 44550 | 44350 | 69 |
| 404 | 20240408 | 133400 | 5802851200 | 44400 | 44450 | 44450 | 44400 | 201 |
| 405 | 20240408 | 133300 | 5793926600 | 44500 | 44500 | 44500 | 44500 | 8 |
| 406 | 20240408 | 133200 | 5793570600 | 44350 | 44400 | 44450 | 44350 | 978 |
| 407 | 20240408 | 133100 | 5750149400 | 44400 | 44350 | 44400 | 44350 | 406 |
| 408 | 20240408 | 133000 | 5732142400 | 44400 | 44400 | 44400 | 44350 | 7 |
| 409 | 20240408 | 132900 | 5731831700 | 44350 | 44350 | 44450 | 44300 | 195 |
| 410 | 20240408 | 132800 | 5723181700 | 44350 | 44350 | 44400 | 44350 | 108 |
| 411 | 20240408 | 132700 | 5718388500 | 44350 | 44350 | 44400 | 44350 | 373 |
| 412 | 20240408 | 132600 | 5701845850 | 44350 | 44300 | 44350 | 44300 | 92 |
| 413 | 20240408 | 132500 | 5697770100 | 44350 | 44300 | 44350 | 44300 | 3 |
| 414 | 20240408 | 132400 | 5697637100 | 44250 | 44300 | 44350 | 44250 | 528 |
| 415 | 20240408 | 132300 | 5674267600 | 44350 | 44350 | 44350 | 44300 | 507 |
| 416 | 20240408 | 132200 | 5651793850 | 44350 | 44550 | 44550 | 44350 | 259 |
| 417 | 20240408 | 132100 | 5640292300 | 44400 | 44500 | 44500 | 44400 | 436 |
| 418 | 20240408 | 132000 | 5620925800 | 44500 | 44450 | 44500 | 44450 | 211 |
| 419 | 20240408 | 131900 | 5611540250 | 44450 | 44400 | 44450 | 44400 | 221 |
| 420 | 20240408 | 131800 | 5601724000 | 44600 | 44600 | 44600 | 44450 | 2702 |
| 421 | 20240408 | 131700 | 5481446200 | 44600 | 44600 | 44650 | 44600 | 141 |
| 422 | 20240408 | 131600 | 5475153100 | 44550 | 44650 | 44650 | 44550 | 97 |
| 423 | 20240408 | 131500 | 5470830350 | 44550 | 44600 | 44600 | 44550 | 267 |
| 424 | 20240408 | 131400 | 5458922250 | 44650 | 44600 | 44650 | 44600 | 173 |
| 425 | 20240408 | 131300 | 5451204650 | 44600 | 44600 | 44600 | 44600 | 50 |
| 426 | 20240408 | 131200 | 5448974650 | 44700 | 44650 | 44700 | 44650 | 231 |
| 427 | 20240408 | 131100 | 5438660450 | 44600 | 44650 | 44650 | 44600 | 176 |
| 428 | 20240408 | 131000 | 5430809800 | 44550 | 44650 | 44650 | 44550 | 341 |
| 429 | 20240408 | 130900 | 5415607450 | 44600 | 44700 | 44700 | 44600 | 106 |
| 430 | 20240408 | 130800 | 5410874650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 431 | 20240408 | 130700 | 5410874650 | 44650 | 44700 | 44850 | 44650 | 23 |
| 432 | 20240408 | 130600 | 5409843450 | 44700 | 44700 | 44700 | 44700 | 246 |
| 433 | 20240408 | 130500 | 5398847250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 434 | 20240408 | 130400 | 5398847250 | 44800 | 44650 | 44800 | 44600 | 202 |
| 435 | 20240408 | 130300 | 5389816950 | 44700 | 44600 | 44700 | 44600 | 14 |
| 436 | 20240408 | 130200 | 5389191250 | 44650 | 44700 | 44700 | 44600 | 35 |
| 437 | 20240408 | 130100 | 5387630000 | 44700 | 44600 | 44700 | 44600 | 33 |
| 438 | 20240408 | 130000 | 5386157950 | 44650 | 44700 | 44700 | 44600 | 341 |
| 439 | 20240408 | 125900 | 5370941050 | 44750 | 44700 | 44750 | 44650 | 102 |
| 440 | 20240408 | 125800 | 5366383150 | 44800 | 44800 | 44800 | 44650 | 142 |
| 441 | 20240408 | 125700 | 5360021850 | 44600 | 44750 | 44750 | 44600 | 429 |
| 442 | 20240408 | 125600 | 5340876350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 443 | 20240408 | 125500 | 5340876350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 444 | 20240408 | 125400 | 5340876350 | 44700 | 44650 | 44750 | 44600 | 162 |
| 445 | 20240408 | 125300 | 5333639450 | 44700 | 44700 | 44700 | 44700 | 1 |
| 446 | 20240408 | 125200 | 5333594750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 447 | 20240408 | 125100 | 5333594750 | 44650 | 44650 | 44650 | 44650 | 50 |
| 448 | 20240408 | 125000 | 5331362250 | 44650 | 44700 | 44700 | 44600 | 575 |
| 449 | 20240408 | 124900 | 5305690350 | 44650 | 44650 | 44650 | 44650 | 223 |
| 450 | 20240408 | 124800 | 5295733400 | 44650 | 44700 | 44700 | 44650 | 42 |
| 451 | 20240408 | 124700 | 5293858000 | 44700 | 44700 | 44700 | 44700 | 577 |
| 452 | 20240408 | 124600 | 5268066100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 453 | 20240408 | 124500 | 5268066100 | 44750 | 44750 | 44750 | 44750 | 1 |
| 454 | 20240408 | 124400 | 5268021350 | 44800 | 44700 | 44800 | 44700 | 109 |
| 455 | 20240408 | 124300 | 5263148150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 456 | 20240408 | 124200 | 5263148150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 457 | 20240408 | 124100 | 5263148150 | 44750 | 44750 | 44750 | 44750 | 12 |
| 458 | 20240408 | 124000 | 5262611150 | 44800 | 44800 | 44800 | 44800 | 1 |
| 459 | 20240408 | 123900 | 5262566350 | 44750 | 44700 | 44750 | 44700 | 112 |
| 460 | 20240408 | 123800 | 5257559350 | 44700 | 44700 | 44700 | 44700 | 16 |
| 461 | 20240408 | 123700 | 5256844150 | 44700 | 44650 | 44700 | 44650 | 208 |
| 462 | 20240408 | 123600 | 5247556550 | 44650 | 44650 | 44650 | 44650 | 1 |
| 463 | 20240408 | 123500 | 5247511900 | 44650 | 44650 | 44650 | 44650 | 1 |
| 464 | 20240408 | 123400 | 5247467250 | 44550 | 44700 | 44700 | 44550 | 100 |
| 465 | 20240408 | 123300 | 5243011050 | 45000 | 44700 | 45000 | 44700 | 100 |
| 466 | 20240408 | 123200 | 5238515000 | 44600 | 44600 | 44600 | 44600 | 16 |
| 467 | 20240408 | 123100 | 5237801400 | 44550 | 44600 | 44600 | 44550 | 79 |
| 468 | 20240408 | 123000 | 5234280450 | 44500 | 44650 | 44650 | 44500 | 506 |
| 469 | 20240408 | 122900 | 5211747800 | 44600 | 44600 | 44650 | 44600 | 533 |
| 470 | 20240408 | 122800 | 5187974900 | 44650 | 44600 | 44650 | 44600 | 21 |
| 471 | 20240408 | 122700 | 5187037300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 472 | 20240408 | 122600 | 5187037300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 473 | 20240408 | 122500 | 5187037300 | 44600 | 44600 | 44650 | 44550 | 2815 |
| 474 | 20240408 | 122400 | 5061563900 | 44600 | 44650 | 44650 | 44600 | 100 |
| 475 | 20240408 | 122300 | 5057101850 | 44700 | 44750 | 44750 | 44700 | 168 |
| 476 | 20240408 | 122200 | 5049589000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 477 | 20240408 | 122100 | 5049589000 | 44800 | 44850 | 44850 | 44800 | 106 |
| 478 | 20240408 | 122000 | 5044839900 | 44850 | 44800 | 44850 | 44800 | 105 |
| 479 | 20240408 | 121900 | 5040131200 | 44750 | 44750 | 44750 | 44700 | 364 |
| 480 | 20240408 | 121800 | 5023845550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 481 | 20240408 | 121700 | 5023845550 | 44950 | 44900 | 44950 | 44900 | 2 |
| 482 | 20240408 | 121600 | 5023755700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 483 | 20240408 | 121500 | 5023755700 | 44950 | 44800 | 44950 | 44800 | 11 |
| 484 | 20240408 | 121400 | 5023261800 | 44750 | 44600 | 44750 | 44550 | 173 |
| 485 | 20240408 | 121300 | 5015549500 | 44600 | 44750 | 44750 | 44600 | 1056 |
| 486 | 20240408 | 121200 | 4968380900 | 44750 | 44750 | 44750 | 44750 | 2 |
| 487 | 20240408 | 121100 | 4968291400 | 44750 | 44750 | 44750 | 44750 | 150 |
| 488 | 20240408 | 121000 | 4961578900 | 44700 | 44700 | 44700 | 44700 | 7 |
| 489 | 20240408 | 120900 | 4961266000 | 44700 | 44800 | 44800 | 44700 | 353 |
| 490 | 20240408 | 120800 | 4945467250 | 45000 | 44850 | 45000 | 44850 | 202 |
| 491 | 20240408 | 120700 | 4936383850 | 44800 | 44800 | 44800 | 44800 | 0 |
| 492 | 20240408 | 120600 | 4936383850 | 44800 | 44800 | 44800 | 44800 | 1 |
| 493 | 20240408 | 120500 | 4936339050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 494 | 20240408 | 120400 | 4936339050 | 44700 | 44700 | 44700 | 44700 | 102 |
| 495 | 20240408 | 120300 | 4931779650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 496 | 20240408 | 120200 | 4931779650 | 44950 | 44650 | 44950 | 44550 | 144 |
| 497 | 20240408 | 120100 | 4925327300 | 44550 | 44650 | 44650 | 44550 | 225 |
| 498 | 20240408 | 120000 | 4915297650 | 44600 | 44600 | 44600 | 44600 | 1 |
| 499 | 20240408 | 115900 | 4915253050 | 44600 | 44600 | 44600 | 44550 | 533 |
| 500 | 20240408 | 115800 | 4891502250 | 44650 | 44650 | 44650 | 44650 | 46 |
| 501 | 20240408 | 115700 | 4889448350 | 44650 | 44650 | 44650 | 44650 | 2 |
| 502 | 20240408 | 115600 | 4889359050 | 44650 | 44700 | 44750 | 44650 | 111 |
| 503 | 20240408 | 115500 | 4884399750 | 44950 | 44600 | 44950 | 44500 | 1049 |
| 504 | 20240408 | 115400 | 4837687900 | 44650 | 44650 | 44650 | 44650 | 355 |
| 505 | 20240408 | 115300 | 4821837150 | 44750 | 44750 | 44750 | 44750 | 81 |
| 506 | 20240408 | 115200 | 4818212400 | 44750 | 44750 | 44950 | 44600 | 1482 |
| 507 | 20240408 | 115100 | 4752105950 | 44850 | 44950 | 44950 | 44500 | 2213 |
| 508 | 20240408 | 115000 | 4653159950 | 45000 | 45000 | 45000 | 45000 | 20 |
| 509 | 20240408 | 114900 | 4652259950 | 45000 | 44900 | 45000 | 44900 | 217 |
| 510 | 20240408 | 114800 | 4642504950 | 44900 | 44950 | 45000 | 44900 | 71 |
| 511 | 20240408 | 114700 | 4639313950 | 44950 | 45000 | 45000 | 44950 | 179 |
| 512 | 20240408 | 114600 | 4631267850 | 45000 | 45150 | 45150 | 45000 | 1517 |
| 513 | 20240408 | 114500 | 4562910050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 514 | 20240408 | 114400 | 4562910050 | 45200 | 45150 | 45200 | 45150 | 150 |
| 515 | 20240408 | 114300 | 4556135050 | 45200 | 45300 | 45300 | 45200 | 17 |
| 516 | 20240408 | 114200 | 4555366550 | 45200 | 45200 | 45200 | 45200 | 141 |
| 517 | 20240408 | 114100 | 4548993350 | 45200 | 45200 | 45200 | 45200 | 180 |
| 518 | 20240408 | 114000 | 4540857350 | 45250 | 45300 | 45350 | 45250 | 475 |
| 519 | 20240408 | 113900 | 4519357350 | 45350 | 45300 | 45350 | 45250 | 164 |
| 520 | 20240408 | 113800 | 4511927650 | 45350 | 45500 | 45500 | 45350 | 276 |
| 521 | 20240408 | 113700 | 4499396050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 522 | 20240408 | 113600 | 4499396050 | 45500 | 45500 | 45500 | 45500 | 86 |
| 523 | 20240408 | 113500 | 4495483050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 524 | 20240408 | 113400 | 4495483050 | 45500 | 45500 | 45500 | 45350 | 131 |
| 525 | 20240408 | 113300 | 4489533800 | 45500 | 45450 | 45550 | 45450 | 253 |
| 526 | 20240408 | 113200 | 4478022250 | 45550 | 45500 | 45550 | 45400 | 437 |
| 527 | 20240408 | 113100 | 4458143300 | 45550 | 45550 | 45550 | 45550 | 0 |
| 528 | 20240408 | 113000 | 4458143300 | 45550 | 45600 | 45650 | 45550 | 30 |
| 529 | 20240408 | 112900 | 4456776300 | 45750 | 45600 | 45750 | 45500 | 146 |
| 530 | 20240408 | 112800 | 4450125650 | 45750 | 45500 | 45750 | 45500 | 955 |
| 531 | 20240408 | 112700 | 4406602350 | 45500 | 45450 | 45500 | 45450 | 25 |
| 532 | 20240408 | 112600 | 4405465350 | 45500 | 45400 | 45500 | 45400 | 32 |
| 533 | 20240408 | 112500 | 4404010050 | 45450 | 45400 | 45450 | 45400 | 3 |
| 534 | 20240408 | 112400 | 4403873750 | 45250 | 45300 | 45300 | 45250 | 100 |
| 535 | 20240408 | 112300 | 4399346900 | 45300 | 45250 | 45300 | 45250 | 115 |
| 536 | 20240408 | 112200 | 4394138450 | 45300 | 45300 | 45300 | 45250 | 58 |
| 537 | 20240408 | 112100 | 4391511150 | 45300 | 45300 | 45300 | 45300 | 19 |
| 538 | 20240408 | 112000 | 4390650450 | 45300 | 45250 | 45300 | 45250 | 16 |
| 539 | 20240408 | 111900 | 4389925800 | 45300 | 45250 | 45300 | 45150 | 102 |
| 540 | 20240408 | 111800 | 4385319700 | 45300 | 45300 | 45300 | 45250 | 27 |
| 541 | 20240408 | 111700 | 4384097600 | 45250 | 45250 | 45300 | 45250 | 4 |
| 542 | 20240408 | 111600 | 4383916550 | 45300 | 45200 | 45300 | 45150 | 11 |
| 543 | 20240408 | 111500 | 4383419600 | 45200 | 45350 | 45350 | 45200 | 67 |
| 544 | 20240408 | 111400 | 4380382950 | 45350 | 45350 | 45350 | 45200 | 339 |
| 545 | 20240408 | 111300 | 4365022950 | 45400 | 45400 | 45450 | 45400 | 149 |
| 546 | 20240408 | 111200 | 4358256800 | 45450 | 45450 | 45450 | 45450 | 13 |
| 547 | 20240408 | 111100 | 4357665950 | 45450 | 45350 | 45450 | 45350 | 56 |
| 548 | 20240408 | 111000 | 4355122950 | 45350 | 45350 | 45350 | 45350 | 156 |
| 549 | 20240408 | 110900 | 4348048350 | 45350 | 45200 | 45350 | 45150 | 122 |
| 550 | 20240408 | 110800 | 4342537250 | 45250 | 45350 | 45400 | 45250 | 26 |
| 551 | 20240408 | 110700 | 4341360150 | 45300 | 45250 | 45300 | 45250 | 9 |
| 552 | 20240408 | 110600 | 4340952650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 553 | 20240408 | 110500 | 4340952650 | 45100 | 45100 | 45100 | 45100 | 10 |
| 554 | 20240408 | 110400 | 4340501650 | 45100 | 45050 | 45100 | 45050 | 129 |
| 555 | 20240408 | 110300 | 4334688750 | 45100 | 45100 | 45150 | 45050 | 483 |
| 556 | 20240408 | 110200 | 4312905850 | 45200 | 45200 | 45200 | 45200 | 136 |
| 557 | 20240408 | 110100 | 4306758650 | 45200 | 44950 | 45200 | 44950 | 336 |
| 558 | 20240408 | 110000 | 4291637250 | 45000 | 45250 | 45250 | 44950 | 2160 |
| 559 | 20240408 | 105900 | 4194352200 | 45250 | 45250 | 45250 | 45200 | 152 |
| 560 | 20240408 | 105800 | 4187479250 | 45300 | 45300 | 45300 | 45300 | 175 |
| 561 | 20240408 | 105700 | 4179551750 | 45300 | 45300 | 45400 | 45300 | 40 |
| 562 | 20240408 | 105600 | 4177737500 | 45300 | 45300 | 45300 | 45300 | 3 |
| 563 | 20240408 | 105500 | 4177601600 | 45250 | 45300 | 45300 | 45250 | 30 |
| 564 | 20240408 | 105400 | 4176243950 | 45250 | 45350 | 45400 | 45250 | 403 |
| 565 | 20240408 | 105300 | 4157996750 | 45400 | 45450 | 45450 | 45400 | 10 |
| 566 | 20240408 | 105200 | 4157542550 | 45400 | 45400 | 45400 | 45400 | 0 |
| 567 | 20240408 | 105100 | 4157542550 | 45400 | 45350 | 45400 | 45350 | 606 |
| 568 | 20240408 | 105000 | 4130052250 | 45250 | 45250 | 45250 | 45250 | 0 |
| 569 | 20240408 | 104900 | 4130052250 | 45250 | 45500 | 45500 | 45250 | 351 |
| 570 | 20240408 | 104800 | 4114119500 | 45900 | 45600 | 45950 | 45600 | 214 |
| 571 | 20240408 | 104700 | 4104356700 | 45450 | 45450 | 45600 | 45450 | 36 |
| 572 | 20240408 | 104600 | 4102720200 | 45600 | 45300 | 45600 | 45300 | 80 |
| 573 | 20240408 | 104500 | 4099084200 | 45200 | 45200 | 45200 | 45150 | 1208 |
| 574 | 20240408 | 104400 | 4044504250 | 45250 | 45200 | 45250 | 45200 | 146 |
| 575 | 20240408 | 104300 | 4037904000 | 45200 | 45250 | 45400 | 45200 | 867 |
| 576 | 20240408 | 104200 | 3998705650 | 45450 | 45450 | 45450 | 45200 | 5650 |
| 577 | 20240408 | 104100 | 3742995500 | 45450 | 45700 | 45700 | 45450 | 1810 |
| 578 | 20240408 | 104000 | 3660596450 | 45700 | 45800 | 45800 | 45650 | 254 |
| 579 | 20240408 | 103900 | 3648985550 | 45750 | 45800 | 46000 | 45750 | 294 |
| 580 | 20240408 | 103800 | 3635524350 | 45900 | 45850 | 46000 | 45850 | 101 |
| 581 | 20240408 | 103700 | 3630888250 | 45750 | 45800 | 45800 | 45750 | 20 |
| 582 | 20240408 | 103600 | 3629972300 | 45750 | 45750 | 45750 | 45750 | 0 |
| 583 | 20240408 | 103500 | 3629972300 | 45750 | 45650 | 45750 | 45650 | 21 |
| 584 | 20240408 | 103400 | 3629011650 | 45700 | 45700 | 45750 | 45700 | 253 |
| 585 | 20240408 | 103300 | 3617444100 | 45700 | 45700 | 45700 | 45700 | 177 |
| 586 | 20240408 | 103200 | 3609355200 | 45650 | 45650 | 45700 | 45650 | 150 |
| 587 | 20240408 | 103100 | 3602505100 | 45700 | 45900 | 45900 | 45700 | 239 |
| 588 | 20240408 | 103000 | 3591560650 | 45850 | 45750 | 45850 | 45750 | 50 |
| 589 | 20240408 | 102900 | 3589268300 | 45650 | 45750 | 45750 | 45550 | 145 |
| 590 | 20240408 | 102800 | 3582650250 | 45750 | 45650 | 45750 | 45500 | 1909 |
| 591 | 20240408 | 102700 | 3495416100 | 45600 | 45600 | 45600 | 45550 | 152 |
| 592 | 20240408 | 102600 | 3488492150 | 45650 | 45700 | 45700 | 45650 | 28 |
| 593 | 20240408 | 102500 | 3487213300 | 45650 | 45600 | 45650 | 45550 | 34 |
| 594 | 20240408 | 102400 | 3485661750 | 45500 | 45450 | 45600 | 45350 | 237 |
| 595 | 20240408 | 102300 | 3474888200 | 45400 | 45850 | 45850 | 45400 | 1373 |
| 596 | 20240408 | 102200 | 3412165750 | 45850 | 45950 | 45950 | 45750 | 434 |
| 597 | 20240408 | 102100 | 3392296450 | 45950 | 45700 | 46200 | 45700 | 2553 |
| 598 | 20240408 | 102000 | 3275285800 | 45700 | 45700 | 45750 | 45650 | 1170 |
| 599 | 20240408 | 101900 | 3221765100 | 45650 | 45450 | 45650 | 45350 | 363 |
| 600 | 20240408 | 101800 | 3205217750 | 45350 | 45750 | 45750 | 45350 | 862 |
| 601 | 20240408 | 101700 | 3165927900 | 45750 | 45200 | 45750 | 45200 | 1222 |
| 602 | 20240408 | 101600 | 3110335300 | 45150 | 45200 | 45500 | 44800 | 11370 |
| 603 | 20240408 | 101500 | 2599444600 | 45050 | 44850 | 45500 | 44500 | 1931 |
| 604 | 20240408 | 101400 | 2512780200 | 44600 | 45300 | 45300 | 44600 | 4210 |
| 605 | 20240408 | 101300 | 2323492200 | 45350 | 45950 | 45950 | 45300 | 2454 |
| 606 | 20240408 | 101200 | 2211852150 | 46050 | 45650 | 46050 | 45650 | 150 |
| 607 | 20240408 | 101100 | 2204978500 | 45650 | 45950 | 45950 | 45450 | 1593 |
| 608 | 20240408 | 101000 | 2132329450 | 46000 | 45950 | 46000 | 45950 | 49 |
| 609 | 20240408 | 100900 | 2130077050 | 46000 | 46150 | 46200 | 45950 | 2041 |
| 610 | 20240408 | 100800 | 2036113000 | 46200 | 46250 | 46250 | 46200 | 534 |
| 611 | 20240408 | 100700 | 2011438600 | 46250 | 46400 | 46400 | 46250 | 1408 |
| 612 | 20240408 | 100600 | 1946189800 | 46350 | 46400 | 46400 | 46350 | 69 |
| 613 | 20240408 | 100500 | 1942988450 | 46400 | 46550 | 46550 | 46400 | 1488 |
| 614 | 20240408 | 100400 | 1873796250 | 46600 | 46750 | 46750 | 46600 | 441 |
| 615 | 20240408 | 100300 | 1853232350 | 46750 | 46700 | 46750 | 46700 | 48 |
| 616 | 20240408 | 100200 | 1850988400 | 46750 | 46750 | 46750 | 46700 | 102 |
| 617 | 20240408 | 100100 | 1846224450 | 46700 | 46700 | 46700 | 46700 | 10 |
| 618 | 20240408 | 100000 | 1845757450 | 46750 | 46700 | 46750 | 46700 | 121 |
| 619 | 20240408 | 095900 | 1840106150 | 46750 | 46750 | 46750 | 46700 | 162 |
| 620 | 20240408 | 095800 | 1832539250 | 46750 | 46750 | 46850 | 46750 | 45 |
| 621 | 20240408 | 095700 | 1830434750 | 46750 | 46800 | 46800 | 46750 | 199 |
| 622 | 20240408 | 095600 | 1821125500 | 46800 | 46800 | 46800 | 46800 | 6 |
| 623 | 20240408 | 095500 | 1820844700 | 46700 | 46750 | 46800 | 46700 | 1554 |
| 624 | 20240408 | 095400 | 1748271400 | 46750 | 46800 | 46850 | 46750 | 959 |
| 625 | 20240408 | 095300 | 1703418050 | 46850 | 46950 | 46950 | 46850 | 452 |
| 626 | 20240408 | 095200 | 1682228350 | 46950 | 46950 | 46950 | 46900 | 119 |
| 627 | 20240408 | 095100 | 1676645150 | 46950 | 46950 | 46950 | 46950 | 74 |
| 628 | 20240408 | 095000 | 1673170850 | 46950 | 46900 | 47000 | 46900 | 11 |
| 629 | 20240408 | 094900 | 1672654150 | 46900 | 46900 | 46950 | 46900 | 554 |
| 630 | 20240408 | 094800 | 1646651050 | 46950 | 46950 | 46950 | 46950 | 13 |
| 631 | 20240408 | 094700 | 1646040700 | 46900 | 46950 | 46950 | 46900 | 62 |
| 632 | 20240408 | 094600 | 1643131300 | 46950 | 47100 | 47100 | 46950 | 2045 |
| 633 | 20240408 | 094500 | 1546977850 | 47150 | 47100 | 47150 | 47100 | 177 |
| 634 | 20240408 | 094400 | 1538632450 | 47150 | 47150 | 47150 | 47150 | 168 |
| 635 | 20240408 | 094300 | 1530711250 | 47150 | 47050 | 47150 | 47050 | 185 |
| 636 | 20240408 | 094200 | 1522001000 | 47050 | 46950 | 47050 | 46950 | 56 |
| 637 | 20240408 | 094100 | 1519368900 | 47150 | 47200 | 47200 | 47000 | 1111 |
| 638 | 20240408 | 094000 | 1467040950 | 47200 | 47250 | 47250 | 47200 | 34 |
| 639 | 20240408 | 093900 | 1465435500 | 47200 | 47250 | 47300 | 47150 | 512 |
| 640 | 20240408 | 093800 | 1441264250 | 47250 | 47350 | 47350 | 47250 | 37 |
| 641 | 20240408 | 093700 | 1439515400 | 47350 | 47300 | 47450 | 47200 | 117 |
| 642 | 20240408 | 093600 | 1433978150 | 47300 | 47200 | 47300 | 47200 | 486 |
| 643 | 20240408 | 093500 | 1411027850 | 47150 | 47200 | 47200 | 47050 | 15 |
| 644 | 20240408 | 093400 | 1410321150 | 47150 | 47100 | 47150 | 47100 | 67 |
| 645 | 20240408 | 093300 | 1407162600 | 47150 | 47150 | 47200 | 47150 | 25 |
| 646 | 20240408 | 093200 | 1405983350 | 47250 | 47150 | 47300 | 47100 | 1260 |
| 647 | 20240408 | 093100 | 1346504800 | 47100 | 47200 | 47200 | 47100 | 169 |
| 648 | 20240408 | 093000 | 1338532950 | 47250 | 47300 | 47300 | 47150 | 95 |
| 649 | 20240408 | 092900 | 1334047100 | 47300 | 47150 | 47300 | 47100 | 16 |
| 650 | 20240408 | 092800 | 1333292750 | 47150 | 47300 | 47300 | 47150 | 909 |
| 651 | 20240408 | 092700 | 1290350100 | 47300 | 47500 | 47500 | 47300 | 1091 |
| 652 | 20240408 | 092600 | 1238639650 | 47450 | 47300 | 47450 | 47300 | 204 |
| 653 | 20240408 | 092500 | 1228983900 | 47300 | 47250 | 47300 | 47250 | 18 |
| 654 | 20240408 | 092400 | 1228133100 | 47250 | 47000 | 47300 | 47000 | 1224 |
| 655 | 20240408 | 092300 | 1170414200 | 46800 | 46750 | 46800 | 46750 | 31 |
| 656 | 20240408 | 092200 | 1168964650 | 46750 | 46850 | 46850 | 46750 | 679 |
| 657 | 20240408 | 092100 | 1137193650 | 47000 | 46750 | 47000 | 46700 | 795 |
| 658 | 20240408 | 092000 | 1099911800 | 46750 | 46750 | 46900 | 46750 | 436 |
| 659 | 20240408 | 091900 | 1079513100 | 46750 | 46750 | 46750 | 46700 | 116 |
| 660 | 20240408 | 091800 | 1074090300 | 46750 | 46750 | 46750 | 46750 | 2 |
| 661 | 20240408 | 091700 | 1073996800 | 46650 | 46700 | 46750 | 46650 | 141 |
| 662 | 20240408 | 091600 | 1067414600 | 46650 | 46550 | 46900 | 46550 | 813 |
| 663 | 20240408 | 091500 | 1029442450 | 46500 | 46900 | 46900 | 46400 | 1315 |
| 664 | 20240408 | 091400 | 968239600 | 46800 | 47200 | 47300 | 46800 | 878 |
| 665 | 20240408 | 091300 | 926979950 | 47300 | 47450 | 47650 | 47250 | 1056 |
| 666 | 20240408 | 091200 | 876998350 | 47700 | 47700 | 47700 | 47700 | 159 |
| 667 | 20240408 | 091100 | 869414050 | 47700 | 47700 | 47700 | 47300 | 694 |
| 668 | 20240408 | 091000 | 836449500 | 47650 | 48150 | 48150 | 47650 | 1881 |
| 669 | 20240408 | 090900 | 746390950 | 48150 | 47950 | 48200 | 47900 | 2233 |
| 670 | 20240408 | 090800 | 639163550 | 47900 | 47500 | 47900 | 47450 | 731 |
| 671 | 20240408 | 090700 | 604323500 | 47650 | 47500 | 47650 | 47400 | 629 |
| 672 | 20240408 | 090600 | 574428600 | 47500 | 47400 | 47600 | 47400 | 756 |
| 673 | 20240408 | 090500 | 538554000 | 47450 | 47700 | 47700 | 47200 | 1012 |
| 674 | 20240408 | 090400 | 490525750 | 47750 | 47400 | 47750 | 47400 | 79 |
| 675 | 20240408 | 090300 | 486761450 | 47500 | 47950 | 48000 | 47500 | 2288 |
| 676 | 20240408 | 090200 | 377434700 | 48000 | 47300 | 48000 | 47300 | 2293 |
| 677 | 20240408 | 090100 | 268201850 | 47550 | 46850 | 47550 | 46850 | 678 |
| 678 | 20240408 | 090000 | 236398100 | 46700 | 46650 | 47000 | 46250 | 5076 |