35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240408 | 200100 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 2633 |
| 3 | 20240408 | 200000 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 4 | 20240408 | 195900 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 5 | 20240408 | 195800 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 6 | 20240408 | 195700 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 7 | 20240408 | 195600 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 8 | 20240408 | 195500 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 9 | 20240408 | 195400 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 10 | 20240408 | 195300 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 11 | 20240408 | 195200 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 12 | 20240408 | 195100 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 13 | 20240408 | 195000 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 14 | 20240408 | 194900 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 15 | 20240408 | 194800 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 16 | 20240408 | 194700 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 17 | 20240408 | 194600 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 18 | 20240408 | 194500 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 19 | 20240408 | 194400 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 20 | 20240408 | 194300 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 21 | 20240408 | 194200 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 22 | 20240408 | 194100 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 23 | 20240408 | 194000 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 24 | 20240408 | 193900 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 25 | 20240408 | 193800 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 26 | 20240408 | 193700 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 27 | 20240408 | 193600 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 28 | 20240408 | 193500 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 29 | 20240408 | 193400 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 30 | 20240408 | 193300 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 31 | 20240408 | 193200 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 32 | 20240408 | 193100 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 2633 |
| 33 | 20240408 | 193000 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 34 | 20240408 | 192900 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 35 | 20240408 | 192800 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 36 | 20240408 | 192700 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 37 | 20240408 | 192600 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 38 | 20240408 | 192500 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 39 | 20240408 | 192400 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 40 | 20240408 | 192300 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 41 | 20240408 | 192200 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 42 | 20240408 | 192100 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 43 | 20240408 | 192000 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 44 | 20240408 | 191900 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 45 | 20240408 | 191800 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 46 | 20240408 | 191700 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 47 | 20240408 | 191600 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 48 | 20240408 | 191500 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 49 | 20240408 | 191400 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 50 | 20240408 | 191300 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 51 | 20240408 | 191200 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 52 | 20240408 | 191100 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 53 | 20240408 | 191000 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 54 | 20240408 | 190900 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 55 | 20240408 | 190800 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 56 | 20240408 | 190700 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 57 | 20240408 | 190600 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 58 | 20240408 | 190500 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 59 | 20240408 | 190400 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 60 | 20240408 | 190300 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 61 | 20240408 | 190200 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 62 | 20240408 | 190100 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 2633 |
| 63 | 20240408 | 190000 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 64 | 20240408 | 185900 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 65 | 20240408 | 185800 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 66 | 20240408 | 185700 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 67 | 20240408 | 185600 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 68 | 20240408 | 185500 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 69 | 20240408 | 185400 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 70 | 20240408 | 185300 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 71 | 20240408 | 185200 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 72 | 20240408 | 185100 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 73 | 20240408 | 185000 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 74 | 20240408 | 184900 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 75 | 20240408 | 184800 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 76 | 20240408 | 184700 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 77 | 20240408 | 184600 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 78 | 20240408 | 184500 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 79 | 20240408 | 184400 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 80 | 20240408 | 184300 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 81 | 20240408 | 184200 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 82 | 20240408 | 184100 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 83 | 20240408 | 184000 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 84 | 20240408 | 183900 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 85 | 20240408 | 183800 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 86 | 20240408 | 183700 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 87 | 20240408 | 183600 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 88 | 20240408 | 183500 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 89 | 20240408 | 183400 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 90 | 20240408 | 183300 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 91 | 20240408 | 183200 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 92 | 20240408 | 183100 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 2633 |
| 93 | 20240408 | 183000 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 94 | 20240408 | 182900 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 95 | 20240408 | 182800 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 96 | 20240408 | 182700 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 97 | 20240408 | 182600 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 98 | 20240408 | 182500 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 99 | 20240408 | 182400 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 100 | 20240408 | 182300 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 101 | 20240408 | 182200 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 102 | 20240408 | 182100 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 103 | 20240408 | 182000 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 104 | 20240408 | 181900 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 105 | 20240408 | 181800 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 106 | 20240408 | 181700 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 107 | 20240408 | 181600 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 108 | 20240408 | 181500 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 109 | 20240408 | 181400 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 110 | 20240408 | 181300 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 111 | 20240408 | 181200 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 112 | 20240408 | 181100 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 113 | 20240408 | 181000 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 114 | 20240408 | 180900 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 115 | 20240408 | 180800 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 116 | 20240408 | 180700 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 117 | 20240408 | 180600 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 118 | 20240408 | 180500 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 119 | 20240408 | 180400 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 120 | 20240408 | 180300 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 121 | 20240408 | 180200 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 122 | 20240408 | 180100 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 2633 |
| 123 | 20240408 | 180000 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 124 | 20240408 | 175900 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 125 | 20240408 | 175800 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 126 | 20240408 | 175700 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 127 | 20240408 | 175600 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 128 | 20240408 | 175500 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 129 | 20240408 | 175400 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 130 | 20240408 | 175300 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 131 | 20240408 | 175200 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 132 | 20240408 | 175100 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 133 | 20240408 | 175000 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 134 | 20240408 | 174900 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 135 | 20240408 | 174800 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 136 | 20240408 | 174700 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 137 | 20240408 | 174600 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 138 | 20240408 | 174500 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 139 | 20240408 | 174400 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 140 | 20240408 | 174300 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 141 | 20240408 | 174200 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 142 | 20240408 | 174100 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 143 | 20240408 | 174000 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 144 | 20240408 | 173900 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 145 | 20240408 | 173800 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 146 | 20240408 | 173700 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 147 | 20240408 | 173600 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 148 | 20240408 | 173500 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 149 | 20240408 | 173400 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 150 | 20240408 | 173300 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 151 | 20240408 | 173200 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 152 | 20240408 | 173100 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 2633 |
| 153 | 20240408 | 173000 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 154 | 20240408 | 172900 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 155 | 20240408 | 172800 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 156 | 20240408 | 172700 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 157 | 20240408 | 172600 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 158 | 20240408 | 172500 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 159 | 20240408 | 172400 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 160 | 20240408 | 172300 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 161 | 20240408 | 172200 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 162 | 20240408 | 172100 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 163 | 20240408 | 172000 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 164 | 20240408 | 171900 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 165 | 20240408 | 171800 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 166 | 20240408 | 171700 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 167 | 20240408 | 171600 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 168 | 20240408 | 171500 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 169 | 20240408 | 171400 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 170 | 20240408 | 171300 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 171 | 20240408 | 171200 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 172 | 20240408 | 171100 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 173 | 20240408 | 171000 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 174 | 20240408 | 170900 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 175 | 20240408 | 170800 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 176 | 20240408 | 170700 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 177 | 20240408 | 170600 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 178 | 20240408 | 170500 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 179 | 20240408 | 170400 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 180 | 20240408 | 170300 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 181 | 20240408 | 170200 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 182 | 20240408 | 170100 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 2633 |
| 183 | 20240408 | 170000 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 184 | 20240408 | 165900 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 185 | 20240408 | 165800 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 186 | 20240408 | 165700 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 187 | 20240408 | 165600 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 188 | 20240408 | 165500 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 189 | 20240408 | 165400 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 190 | 20240408 | 165300 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 191 | 20240408 | 165200 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 192 | 20240408 | 165100 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 193 | 20240408 | 165000 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 194 | 20240408 | 164900 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 195 | 20240408 | 164800 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 196 | 20240408 | 164700 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 197 | 20240408 | 164600 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 198 | 20240408 | 164500 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 199 | 20240408 | 164400 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 200 | 20240408 | 164300 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 201 | 20240408 | 164200 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 202 | 20240408 | 164100 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 203 | 20240408 | 164000 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 204 | 20240408 | 163900 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 205 | 20240408 | 163800 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 206 | 20240408 | 163700 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 207 | 20240408 | 163600 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 208 | 20240408 | 163500 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 209 | 20240408 | 163400 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 210 | 20240408 | 163300 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 211 | 20240408 | 163200 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 212 | 20240408 | 163100 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 2633 |
| 213 | 20240408 | 163000 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 214 | 20240408 | 162900 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 215 | 20240408 | 162800 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 216 | 20240408 | 162700 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 217 | 20240408 | 162600 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 218 | 20240408 | 162500 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 219 | 20240408 | 162400 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 220 | 20240408 | 162300 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 221 | 20240408 | 162200 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 222 | 20240408 | 162100 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 223 | 20240408 | 162000 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 224 | 20240408 | 161900 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 225 | 20240408 | 161800 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 226 | 20240408 | 161700 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 227 | 20240408 | 161600 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 228 | 20240408 | 161500 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 229 | 20240408 | 161400 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 230 | 20240408 | 161300 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 231 | 20240408 | 161200 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 232 | 20240408 | 161100 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 233 | 20240408 | 161000 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 234 | 20240408 | 160900 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 235 | 20240408 | 160800 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 236 | 20240408 | 160700 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 237 | 20240408 | 160600 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 238 | 20240408 | 160500 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 239 | 20240408 | 160400 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 240 | 20240408 | 160300 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 241 | 20240408 | 160200 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 242 | 20240408 | 160100 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 2633 |
| 243 | 20240408 | 160000 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 244 | 20240408 | 155900 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 245 | 20240408 | 155800 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 246 | 20240408 | 155700 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 247 | 20240408 | 155600 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 248 | 20240408 | 155500 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 249 | 20240408 | 155400 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 250 | 20240408 | 155300 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 251 | 20240408 | 155200 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 252 | 20240408 | 155100 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 253 | 20240408 | 155000 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 254 | 20240408 | 154900 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 255 | 20240408 | 154800 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 256 | 20240408 | 154700 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 257 | 20240408 | 154600 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 258 | 20240408 | 154500 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 259 | 20240408 | 154400 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 260 | 20240408 | 154300 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 261 | 20240408 | 154200 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 262 | 20240408 | 154100 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 263 | 20240408 | 154000 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 264 | 20240408 | 153900 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 265 | 20240408 | 153800 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 266 | 20240408 | 153700 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 267 | 20240408 | 153600 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 268 | 20240408 | 153500 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 269 | 20240408 | 153400 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 270 | 20240408 | 153300 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 271 | 20240408 | 153200 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 272 | 20240408 | 153100 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 2633 |
| 273 | 20240408 | 153000 | 9788489200 | 39400 | 39400 | 39400 | 39400 | 2633 |
| 274 | 20240408 | 152900 | 9684749000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 275 | 20240408 | 152800 | 9684749000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 276 | 20240408 | 152700 | 9684749000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 277 | 20240408 | 152600 | 9684749000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 278 | 20240408 | 152500 | 9684749000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 279 | 20240408 | 152400 | 9684749000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 280 | 20240408 | 152300 | 9684749000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 281 | 20240408 | 152200 | 9684749000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 282 | 20240408 | 152100 | 9684749000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 283 | 20240408 | 152000 | 9684749000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 284 | 20240408 | 151900 | 9684749000 | 39500 | 39500 | 39600 | 39450 | 720 |
| 285 | 20240408 | 151800 | 9656315350 | 39500 | 39600 | 39600 | 39450 | 935 |
| 286 | 20240408 | 151700 | 9619387100 | 39500 | 39550 | 39700 | 39500 | 1157 |
| 287 | 20240408 | 151600 | 9573639550 | 39700 | 39500 | 39700 | 39500 | 177 |
| 288 | 20240408 | 151500 | 9566625800 | 39650 | 39750 | 39750 | 39500 | 1603 |
| 289 | 20240408 | 151400 | 9503130200 | 39750 | 39750 | 39750 | 39750 | 480 |
| 290 | 20240408 | 151300 | 9484050200 | 39750 | 39750 | 39800 | 39700 | 482 |
| 291 | 20240408 | 151200 | 9464894850 | 39750 | 39750 | 39800 | 39750 | 225 |
| 292 | 20240408 | 151100 | 9455949900 | 39800 | 39750 | 39800 | 39700 | 173 |
| 293 | 20240408 | 151000 | 9449072700 | 39750 | 39650 | 39800 | 39600 | 1081 |
| 294 | 20240408 | 150900 | 9406085700 | 39700 | 39800 | 39800 | 39700 | 433 |
| 295 | 20240408 | 150800 | 9388888450 | 39800 | 39800 | 39800 | 39750 | 408 |
| 296 | 20240408 | 150700 | 9372665400 | 39800 | 39750 | 39800 | 39750 | 419 |
| 297 | 20240408 | 150600 | 9355993750 | 39800 | 39700 | 39800 | 39700 | 137 |
| 298 | 20240408 | 150500 | 9350549600 | 39700 | 39600 | 39750 | 39600 | 85 |
| 299 | 20240408 | 150400 | 9347175150 | 39600 | 39700 | 39800 | 39550 | 1525 |
| 300 | 20240408 | 150300 | 9286737250 | 39700 | 39600 | 39700 | 39600 | 205 |
| 301 | 20240408 | 150200 | 9278606100 | 39550 | 39500 | 39550 | 39500 | 13 |
| 302 | 20240408 | 150100 | 9278092050 | 39500 | 39600 | 39650 | 39150 | 2207 |
| 303 | 20240408 | 150000 | 9190958600 | 39650 | 39700 | 39700 | 39650 | 119 |
| 304 | 20240408 | 145900 | 9186239950 | 39700 | 39800 | 39850 | 39700 | 530 |
| 305 | 20240408 | 145800 | 9165186350 | 39850 | 39800 | 39850 | 39800 | 346 |
| 306 | 20240408 | 145700 | 9151398650 | 39800 | 39900 | 39900 | 39800 | 46 |
| 307 | 20240408 | 145600 | 9149564150 | 39900 | 39900 | 39950 | 39850 | 23 |
| 308 | 20240408 | 145500 | 9148646600 | 39900 | 39750 | 39950 | 39750 | 212 |
| 309 | 20240408 | 145400 | 9140187550 | 39950 | 39700 | 39950 | 39700 | 688 |
| 310 | 20240408 | 145300 | 9112710800 | 39950 | 39750 | 39950 | 39750 | 555 |
| 311 | 20240408 | 145200 | 9090600750 | 39750 | 39750 | 39750 | 39700 | 134 |
| 312 | 20240408 | 145100 | 9085274550 | 39750 | 39700 | 39750 | 39700 | 42 |
| 313 | 20240408 | 145000 | 9083606950 | 39850 | 39650 | 39900 | 39650 | 737 |
| 314 | 20240408 | 144900 | 9054269300 | 39700 | 39700 | 39700 | 39700 | 127 |
| 315 | 20240408 | 144800 | 9049227400 | 39700 | 39700 | 39800 | 39700 | 164 |
| 316 | 20240408 | 144700 | 9042707650 | 39800 | 39850 | 39850 | 39700 | 291 |
| 317 | 20240408 | 144600 | 9031152800 | 39900 | 39900 | 39900 | 39900 | 65 |
| 318 | 20240408 | 144500 | 9028559300 | 39900 | 39850 | 39900 | 39700 | 989 |
| 319 | 20240408 | 144400 | 8989158200 | 39850 | 39800 | 39900 | 39650 | 743 |
| 320 | 20240408 | 144300 | 8959644250 | 39850 | 39850 | 39900 | 39800 | 6011 |
| 321 | 20240408 | 144200 | 8720101600 | 39850 | 39850 | 39850 | 39800 | 442 |
| 322 | 20240408 | 144100 | 8702488300 | 39800 | 39750 | 39800 | 39750 | 747 |
| 323 | 20240408 | 144000 | 8672757750 | 39750 | 39750 | 39800 | 39700 | 587 |
| 324 | 20240408 | 143900 | 8649430250 | 39750 | 39750 | 39750 | 39700 | 74 |
| 325 | 20240408 | 143800 | 8646491950 | 39750 | 39750 | 39800 | 39700 | 671 |
| 326 | 20240408 | 143700 | 8619826700 | 39750 | 39750 | 39750 | 39700 | 142 |
| 327 | 20240408 | 143600 | 8614184550 | 39750 | 39650 | 39750 | 39650 | 330 |
| 328 | 20240408 | 143500 | 8601082350 | 39650 | 39600 | 39650 | 39600 | 247 |
| 329 | 20240408 | 143400 | 8591295700 | 39650 | 39650 | 39650 | 39650 | 34 |
| 330 | 20240408 | 143300 | 8589947600 | 39650 | 39700 | 39700 | 39600 | 452 |
| 331 | 20240408 | 143200 | 8572027350 | 39700 | 39800 | 39800 | 39650 | 811 |
| 332 | 20240408 | 143100 | 8539830150 | 39800 | 39800 | 39800 | 39750 | 133 |
| 333 | 20240408 | 143000 | 8534541500 | 39800 | 39850 | 39850 | 39800 | 198 |
| 334 | 20240408 | 142900 | 8526658800 | 39850 | 39850 | 39850 | 39800 | 1158 |
| 335 | 20240408 | 142800 | 8480567400 | 39800 | 39650 | 39800 | 39650 | 1337 |
| 336 | 20240408 | 142700 | 8427495950 | 39600 | 39450 | 39600 | 39450 | 1132 |
| 337 | 20240408 | 142600 | 8382678500 | 39450 | 39600 | 39600 | 39450 | 515 |
| 338 | 20240408 | 142500 | 8362334150 | 39600 | 39450 | 39600 | 39450 | 599 |
| 339 | 20240408 | 142400 | 8338679900 | 39400 | 39400 | 39450 | 39400 | 299 |
| 340 | 20240408 | 142300 | 8326899050 | 39350 | 39400 | 39400 | 39350 | 118 |
| 341 | 20240408 | 142200 | 8322249900 | 39400 | 39300 | 39400 | 39300 | 127 |
| 342 | 20240408 | 142100 | 8317251800 | 39300 | 39300 | 39350 | 39300 | 15 |
| 343 | 20240408 | 142000 | 8316662250 | 39300 | 39350 | 39350 | 39250 | 64 |
| 344 | 20240408 | 141900 | 8314148900 | 39350 | 39250 | 39400 | 39250 | 787 |
| 345 | 20240408 | 141800 | 8283178500 | 39250 | 39300 | 39300 | 39200 | 738 |
| 346 | 20240408 | 141700 | 8254238400 | 39300 | 39300 | 39300 | 39300 | 28 |
| 347 | 20240408 | 141600 | 8253138000 | 39300 | 39300 | 39300 | 39300 | 65 |
| 348 | 20240408 | 141500 | 8250583500 | 39300 | 39250 | 39300 | 39250 | 72 |
| 349 | 20240408 | 141400 | 8247754850 | 39250 | 39250 | 39250 | 39200 | 585 |
| 350 | 20240408 | 141300 | 8224812050 | 39300 | 39250 | 39300 | 39250 | 17 |
| 351 | 20240408 | 141200 | 8224144550 | 39300 | 39350 | 39350 | 39300 | 314 |
| 352 | 20240408 | 141100 | 8211794450 | 39400 | 39450 | 39450 | 39400 | 405 |
| 353 | 20240408 | 141000 | 8195837150 | 39450 | 39450 | 39450 | 39400 | 216 |
| 354 | 20240408 | 140900 | 8187316000 | 39450 | 39450 | 39450 | 39450 | 146 |
| 355 | 20240408 | 140800 | 8181556300 | 39400 | 39450 | 39500 | 39400 | 272 |
| 356 | 20240408 | 140700 | 8170825800 | 39450 | 39450 | 39500 | 39450 | 98 |
| 357 | 20240408 | 140600 | 8166959450 | 39450 | 39500 | 39500 | 39450 | 48 |
| 358 | 20240408 | 140500 | 8165065750 | 39500 | 39450 | 39500 | 39450 | 77 |
| 359 | 20240408 | 140400 | 8162025450 | 39450 | 39500 | 39500 | 39400 | 36 |
| 360 | 20240408 | 140300 | 8160605750 | 39500 | 39500 | 39500 | 39500 | 1 |
| 361 | 20240408 | 140200 | 8160566250 | 39500 | 39450 | 39500 | 39450 | 153 |
| 362 | 20240408 | 140100 | 8154530250 | 39400 | 39400 | 39400 | 39400 | 81 |
| 363 | 20240408 | 140000 | 8151338850 | 39400 | 39400 | 39450 | 39400 | 24 |
| 364 | 20240408 | 135900 | 8150393150 | 39450 | 39450 | 39450 | 39250 | 1085 |
| 365 | 20240408 | 135800 | 8107767450 | 39450 | 39450 | 39450 | 39350 | 91 |
| 366 | 20240408 | 135700 | 8104185900 | 39350 | 39350 | 39350 | 39350 | 211 |
| 367 | 20240408 | 135600 | 8095883050 | 39450 | 39350 | 39450 | 39300 | 447 |
| 368 | 20240408 | 135500 | 8078302750 | 39350 | 39550 | 39650 | 39350 | 6305 |
| 369 | 20240408 | 135400 | 7829251300 | 39600 | 39650 | 39650 | 39600 | 729 |
| 370 | 20240408 | 135300 | 7800380150 | 39650 | 39700 | 39700 | 39650 | 130 |
| 371 | 20240408 | 135200 | 7795222750 | 39650 | 39750 | 39850 | 39650 | 1432 |
| 372 | 20240408 | 135100 | 7738321600 | 39750 | 39700 | 39750 | 39700 | 376 |
| 373 | 20240408 | 135000 | 7723377100 | 39700 | 39650 | 39700 | 39650 | 495 |
| 374 | 20240408 | 134900 | 7703725950 | 39650 | 39650 | 39650 | 39650 | 159 |
| 375 | 20240408 | 134800 | 7697421600 | 39650 | 39700 | 39700 | 39600 | 388 |
| 376 | 20240408 | 134700 | 7682037400 | 39650 | 39750 | 39750 | 39650 | 1357 |
| 377 | 20240408 | 134600 | 7628207400 | 39850 | 39750 | 39850 | 39750 | 93 |
| 378 | 20240408 | 134500 | 7624504900 | 39700 | 39800 | 39850 | 39700 | 668 |
| 379 | 20240408 | 134400 | 7597930550 | 39800 | 39800 | 39850 | 39700 | 701 |
| 380 | 20240408 | 134300 | 7570034900 | 39750 | 39750 | 39800 | 39650 | 389 |
| 381 | 20240408 | 134200 | 7554592550 | 39750 | 39650 | 39750 | 39650 | 1089 |
| 382 | 20240408 | 134100 | 7511362400 | 39650 | 39850 | 40250 | 39650 | 1314 |
| 383 | 20240408 | 134000 | 7458959600 | 39850 | 39700 | 40700 | 39700 | 2322 |
| 384 | 20240408 | 133900 | 7365572050 | 39750 | 39550 | 39750 | 39550 | 61 |
| 385 | 20240408 | 133800 | 7363149550 | 39550 | 39400 | 40050 | 39400 | 3220 |
| 386 | 20240408 | 133700 | 7234916100 | 39350 | 39650 | 39650 | 39350 | 47 |
| 387 | 20240408 | 133600 | 7233061000 | 39700 | 39400 | 39700 | 39300 | 2098 |
| 388 | 20240408 | 133500 | 7150128200 | 39250 | 39300 | 39500 | 39250 | 1628 |
| 389 | 20240408 | 133400 | 7086005200 | 39200 | 39300 | 39300 | 39200 | 119 |
| 390 | 20240408 | 133300 | 7081337250 | 39300 | 39350 | 39350 | 39250 | 68 |
| 391 | 20240408 | 133200 | 7078664050 | 39250 | 39250 | 39400 | 39250 | 230 |
| 392 | 20240408 | 133100 | 7069630650 | 39250 | 39250 | 39350 | 39150 | 692 |
| 393 | 20240408 | 133000 | 7042498000 | 39450 | 39300 | 39450 | 39300 | 597 |
| 394 | 20240408 | 132900 | 7019034600 | 39250 | 39450 | 39550 | 39250 | 379 |
| 395 | 20240408 | 132800 | 7004080250 | 39500 | 39250 | 39600 | 39200 | 1486 |
| 396 | 20240408 | 132700 | 6945487850 | 39200 | 39000 | 39450 | 39000 | 2431 |
| 397 | 20240408 | 132600 | 6849918250 | 39050 | 39050 | 39050 | 39050 | 68 |
| 398 | 20240408 | 132500 | 6847262850 | 39050 | 39050 | 39100 | 39050 | 691 |
| 399 | 20240408 | 132400 | 6820279200 | 39000 | 39050 | 39050 | 39000 | 24 |
| 400 | 20240408 | 132300 | 6819342400 | 39200 | 39100 | 39200 | 39050 | 684 |
| 401 | 20240408 | 132200 | 6792589300 | 39100 | 39100 | 39100 | 39050 | 459 |
| 402 | 20240408 | 132100 | 6774642900 | 39050 | 39150 | 39150 | 39050 | 628 |
| 403 | 20240408 | 132000 | 6750077350 | 39150 | 39200 | 39350 | 39150 | 629 |
| 404 | 20240408 | 131900 | 6725422800 | 39200 | 39100 | 39500 | 39100 | 1152 |
| 405 | 20240408 | 131800 | 6680078900 | 39100 | 39100 | 39100 | 39050 | 277 |
| 406 | 20240408 | 131700 | 6669258050 | 39100 | 39250 | 39250 | 39100 | 883 |
| 407 | 20240408 | 131600 | 6634640300 | 39250 | 39250 | 39300 | 39250 | 54 |
| 408 | 20240408 | 131500 | 6632520650 | 39250 | 39300 | 39300 | 39200 | 684 |
| 409 | 20240408 | 131400 | 6605696200 | 39300 | 39350 | 39400 | 39250 | 864 |
| 410 | 20240408 | 131300 | 6571726600 | 39350 | 39250 | 39350 | 39200 | 668 |
| 411 | 20240408 | 131200 | 6545487250 | 39200 | 39200 | 39250 | 39200 | 232 |
| 412 | 20240408 | 131100 | 6536392650 | 39200 | 39200 | 39300 | 39200 | 538 |
| 413 | 20240408 | 131000 | 6515275200 | 39200 | 39150 | 39250 | 39150 | 474 |
| 414 | 20240408 | 130900 | 6496705150 | 39100 | 39050 | 39100 | 39050 | 189 |
| 415 | 20240408 | 130800 | 6489320150 | 39050 | 39000 | 39050 | 39000 | 1287 |
| 416 | 20240408 | 130700 | 6439122850 | 38950 | 39000 | 39000 | 38950 | 103 |
| 417 | 20240408 | 130600 | 6435108450 | 39000 | 38950 | 39000 | 38950 | 93 |
| 418 | 20240408 | 130500 | 6431483250 | 38950 | 38950 | 39000 | 38950 | 104 |
| 419 | 20240408 | 130400 | 6427430600 | 38950 | 38950 | 39000 | 38950 | 155 |
| 420 | 20240408 | 130300 | 6421388550 | 38950 | 38950 | 38950 | 38950 | 79 |
| 421 | 20240408 | 130200 | 6418311500 | 38950 | 38950 | 38950 | 38950 | 197 |
| 422 | 20240408 | 130100 | 6410638350 | 38900 | 38900 | 38900 | 38900 | 371 |
| 423 | 20240408 | 130000 | 6396206450 | 38900 | 38900 | 38900 | 38850 | 535 |
| 424 | 20240408 | 125900 | 6375395000 | 38900 | 38850 | 38900 | 38850 | 171 |
| 425 | 20240408 | 125800 | 6368751600 | 38850 | 38850 | 38850 | 38850 | 257 |
| 426 | 20240408 | 125700 | 6358767150 | 38800 | 38800 | 38850 | 38800 | 175 |
| 427 | 20240408 | 125600 | 6351976400 | 38850 | 38850 | 38850 | 38800 | 311 |
| 428 | 20240408 | 125500 | 6339899100 | 38800 | 38850 | 38850 | 38800 | 54 |
| 429 | 20240408 | 125400 | 6337801300 | 38800 | 38850 | 38850 | 38800 | 330 |
| 430 | 20240408 | 125300 | 6324996100 | 38850 | 38850 | 38850 | 38850 | 126 |
| 431 | 20240408 | 125200 | 6320101000 | 38850 | 38750 | 38850 | 38750 | 1167 |
| 432 | 20240408 | 125100 | 6274814850 | 38750 | 38700 | 38750 | 38650 | 618 |
| 433 | 20240408 | 125000 | 6250887950 | 38700 | 38650 | 38700 | 38650 | 349 |
| 434 | 20240408 | 124900 | 6237382550 | 38700 | 38600 | 38700 | 38500 | 329 |
| 435 | 20240408 | 124800 | 6224663050 | 38700 | 38550 | 38700 | 38550 | 310 |
| 436 | 20240408 | 124700 | 6212685350 | 38550 | 38550 | 38550 | 38500 | 481 |
| 437 | 20240408 | 124600 | 6194157750 | 38500 | 38500 | 38550 | 38500 | 37 |
| 438 | 20240408 | 124500 | 6192733200 | 38550 | 38550 | 38550 | 38550 | 27 |
| 439 | 20240408 | 124400 | 6191692350 | 38500 | 38550 | 38550 | 38500 | 33 |
| 440 | 20240408 | 124300 | 6190421500 | 38550 | 38500 | 38550 | 38500 | 501 |
| 441 | 20240408 | 124200 | 6171127600 | 38500 | 38550 | 38550 | 38500 | 35 |
| 442 | 20240408 | 124100 | 6169779800 | 38550 | 38550 | 38550 | 38550 | 3 |
| 443 | 20240408 | 124000 | 6169664150 | 38500 | 38550 | 38550 | 38500 | 60 |
| 444 | 20240408 | 123900 | 6167351200 | 38550 | 38550 | 38550 | 38500 | 213 |
| 445 | 20240408 | 123800 | 6159143050 | 38500 | 38550 | 38550 | 38500 | 109 |
| 446 | 20240408 | 123700 | 6154941500 | 38550 | 38500 | 38550 | 38500 | 267 |
| 447 | 20240408 | 123600 | 6144658700 | 38500 | 38550 | 38550 | 38500 | 486 |
| 448 | 20240408 | 123500 | 6125934800 | 38650 | 38600 | 38650 | 38600 | 212 |
| 449 | 20240408 | 123400 | 6117744600 | 38600 | 38500 | 38600 | 38500 | 129 |
| 450 | 20240408 | 123300 | 6112776050 | 38500 | 38550 | 38550 | 38500 | 116 |
| 451 | 20240408 | 123200 | 6108307250 | 38550 | 38600 | 38600 | 38500 | 330 |
| 452 | 20240408 | 123100 | 6095578200 | 38550 | 38600 | 38600 | 38550 | 412 |
| 453 | 20240408 | 123000 | 6079677050 | 38600 | 38650 | 38650 | 38600 | 214 |
| 454 | 20240408 | 122900 | 6071416550 | 38650 | 38650 | 38650 | 38650 | 71 |
| 455 | 20240408 | 122800 | 6068672400 | 38650 | 38650 | 38650 | 38650 | 80 |
| 456 | 20240408 | 122700 | 6065580400 | 38650 | 38650 | 38650 | 38650 | 677 |
| 457 | 20240408 | 122600 | 6039414350 | 38650 | 38650 | 38650 | 38650 | 76 |
| 458 | 20240408 | 122500 | 6036476950 | 38650 | 38650 | 38700 | 38650 | 736 |
| 459 | 20240408 | 122400 | 6007999450 | 38650 | 38700 | 38700 | 38650 | 103 |
| 460 | 20240408 | 122300 | 6004016750 | 38700 | 38750 | 38750 | 38600 | 537 |
| 461 | 20240408 | 122200 | 5983267000 | 38700 | 38650 | 38700 | 38650 | 266 |
| 462 | 20240408 | 122100 | 5972972850 | 38700 | 38700 | 38700 | 38700 | 81 |
| 463 | 20240408 | 122000 | 5969838150 | 38650 | 38650 | 38650 | 38650 | 263 |
| 464 | 20240408 | 121900 | 5959673200 | 38600 | 38550 | 38600 | 38550 | 103 |
| 465 | 20240408 | 121800 | 5955698400 | 38550 | 38600 | 38600 | 38500 | 333 |
| 466 | 20240408 | 121700 | 5942851000 | 38600 | 38650 | 38650 | 38550 | 577 |
| 467 | 20240408 | 121600 | 5920584350 | 38700 | 38700 | 38750 | 38700 | 234 |
| 468 | 20240408 | 121500 | 5911523250 | 38750 | 38750 | 38750 | 38700 | 235 |
| 469 | 20240408 | 121400 | 5902417500 | 38700 | 38650 | 38700 | 38650 | 305 |
| 470 | 20240408 | 121300 | 5890615500 | 38650 | 38700 | 38700 | 38650 | 42 |
| 471 | 20240408 | 121200 | 5888992000 | 38700 | 38700 | 38700 | 38700 | 49 |
| 472 | 20240408 | 121100 | 5887095700 | 38700 | 38700 | 38750 | 38700 | 475 |
| 473 | 20240408 | 121000 | 5868705800 | 38700 | 38700 | 38700 | 38700 | 45 |
| 474 | 20240408 | 120900 | 5866964300 | 38700 | 38650 | 38700 | 38650 | 176 |
| 475 | 20240408 | 120800 | 5860161250 | 38650 | 38600 | 38650 | 38600 | 563 |
| 476 | 20240408 | 120700 | 5838407400 | 38500 | 38550 | 38600 | 38500 | 296 |
| 477 | 20240408 | 120600 | 5826999050 | 38550 | 38550 | 38550 | 38550 | 21 |
| 478 | 20240408 | 120500 | 5826189500 | 38550 | 38550 | 38550 | 38550 | 103 |
| 479 | 20240408 | 120400 | 5822218850 | 38550 | 38600 | 38600 | 38550 | 61 |
| 480 | 20240408 | 120300 | 5819866800 | 38650 | 38650 | 38650 | 38600 | 22 |
| 481 | 20240408 | 120200 | 5819017250 | 38600 | 38600 | 38600 | 38550 | 477 |
| 482 | 20240408 | 120100 | 5800607400 | 38600 | 38600 | 38600 | 38600 | 25 |
| 483 | 20240408 | 120000 | 5799642400 | 38500 | 38450 | 38500 | 38450 | 58 |
| 484 | 20240408 | 115900 | 5797409650 | 38400 | 38450 | 38450 | 38400 | 673 |
| 485 | 20240408 | 115800 | 5771540000 | 38450 | 38550 | 38550 | 38450 | 560 |
| 486 | 20240408 | 115700 | 5749974050 | 38550 | 38600 | 38600 | 38500 | 264 |
| 487 | 20240408 | 115600 | 5739788950 | 38550 | 38600 | 38600 | 38550 | 299 |
| 488 | 20240408 | 115500 | 5728261150 | 38550 | 38550 | 38600 | 38550 | 356 |
| 489 | 20240408 | 115400 | 5714535700 | 38600 | 38650 | 38650 | 38550 | 817 |
| 490 | 20240408 | 115300 | 5683001900 | 38650 | 38650 | 38650 | 38650 | 122 |
| 491 | 20240408 | 115200 | 5678286600 | 38600 | 38600 | 38600 | 38550 | 412 |
| 492 | 20240408 | 115100 | 5662383550 | 38550 | 38550 | 38600 | 38550 | 341 |
| 493 | 20240408 | 115000 | 5649236250 | 38550 | 38450 | 38550 | 38450 | 1928 |
| 494 | 20240408 | 114900 | 5575012450 | 38350 | 38350 | 38500 | 38350 | 375 |
| 495 | 20240408 | 114800 | 5560592750 | 38350 | 38450 | 38500 | 38350 | 152 |
| 496 | 20240408 | 114700 | 5554749950 | 38450 | 38350 | 38450 | 38350 | 1121 |
| 497 | 20240408 | 114600 | 5511686500 | 38300 | 38350 | 38350 | 38300 | 150 |
| 498 | 20240408 | 114500 | 5505938550 | 38350 | 38350 | 38350 | 38350 | 60 |
| 499 | 20240408 | 114400 | 5503637550 | 38350 | 38350 | 38350 | 38300 | 217 |
| 500 | 20240408 | 114300 | 5495316600 | 38350 | 38250 | 38350 | 38250 | 274 |
| 501 | 20240408 | 114200 | 5484822150 | 38250 | 38250 | 38250 | 38200 | 406 |
| 502 | 20240408 | 114100 | 5469303350 | 38250 | 38250 | 38250 | 38200 | 63 |
| 503 | 20240408 | 114000 | 5466893650 | 38250 | 38250 | 38250 | 38200 | 21 |
| 504 | 20240408 | 113900 | 5466091250 | 38250 | 38250 | 38250 | 38250 | 21 |
| 505 | 20240408 | 113800 | 5465288000 | 38250 | 38250 | 38250 | 38250 | 324 |
| 506 | 20240408 | 113700 | 5452895000 | 38200 | 38250 | 38250 | 38200 | 182 |
| 507 | 20240408 | 113600 | 5445937700 | 38200 | 38200 | 38250 | 38200 | 208 |
| 508 | 20240408 | 113500 | 5437991450 | 38200 | 38200 | 38200 | 38200 | 264 |
| 509 | 20240408 | 113400 | 5427906650 | 38200 | 38200 | 38200 | 38200 | 554 |
| 510 | 20240408 | 113300 | 5406743850 | 38200 | 38200 | 38200 | 38150 | 73 |
| 511 | 20240408 | 113200 | 5403956100 | 38150 | 38200 | 38250 | 38150 | 1229 |
| 512 | 20240408 | 113100 | 5357012100 | 38200 | 38200 | 38200 | 38150 | 358 |
| 513 | 20240408 | 113000 | 5343353600 | 38150 | 38200 | 38250 | 38150 | 664 |
| 514 | 20240408 | 112900 | 5317988900 | 38200 | 38200 | 38200 | 38150 | 299 |
| 515 | 20240408 | 112800 | 5306569600 | 38200 | 38150 | 38200 | 38100 | 505 |
| 516 | 20240408 | 112700 | 5287304300 | 38150 | 38100 | 38150 | 38100 | 536 |
| 517 | 20240408 | 112600 | 5266871350 | 38100 | 38050 | 38100 | 38000 | 511 |
| 518 | 20240408 | 112500 | 5247438300 | 38050 | 37950 | 38050 | 37950 | 2037 |
| 519 | 20240408 | 112400 | 5170072200 | 37950 | 37900 | 37950 | 37900 | 175 |
| 520 | 20240408 | 112300 | 5163436500 | 37850 | 37900 | 37900 | 37850 | 87 |
| 521 | 20240408 | 112200 | 5160139350 | 37900 | 37900 | 37900 | 37900 | 804 |
| 522 | 20240408 | 112100 | 5129667750 | 37850 | 37800 | 37900 | 37800 | 972 |
| 523 | 20240408 | 112000 | 5092912300 | 37800 | 37750 | 37800 | 37750 | 66 |
| 524 | 20240408 | 111900 | 5090417950 | 37800 | 37800 | 37800 | 37750 | 262 |
| 525 | 20240408 | 111800 | 5080527150 | 37800 | 37800 | 37800 | 37800 | 187 |
| 526 | 20240408 | 111700 | 5073458550 | 37800 | 37800 | 37800 | 37800 | 345 |
| 527 | 20240408 | 111600 | 5060417550 | 37800 | 37750 | 37800 | 37700 | 352 |
| 528 | 20240408 | 111500 | 5047130200 | 37750 | 37700 | 37750 | 37700 | 72 |
| 529 | 20240408 | 111400 | 5044413850 | 37750 | 37800 | 37800 | 37750 | 345 |
| 530 | 20240408 | 111300 | 5031384600 | 37800 | 37750 | 37800 | 37750 | 52 |
| 531 | 20240408 | 111200 | 5029420250 | 37750 | 37750 | 37800 | 37750 | 83 |
| 532 | 20240408 | 111100 | 5026286750 | 37750 | 37750 | 37800 | 37750 | 158 |
| 533 | 20240408 | 111000 | 5020319900 | 37750 | 37800 | 37850 | 37750 | 356 |
| 534 | 20240408 | 110900 | 5006859750 | 37750 | 37800 | 37800 | 37750 | 1405 |
| 535 | 20240408 | 110800 | 4953801700 | 37750 | 37750 | 37800 | 37750 | 507 |
| 536 | 20240408 | 110700 | 4934662250 | 37750 | 37800 | 37800 | 37750 | 24 |
| 537 | 20240408 | 110600 | 4933756050 | 37800 | 37750 | 37800 | 37750 | 18 |
| 538 | 20240408 | 110500 | 4933076150 | 37750 | 37750 | 37750 | 37750 | 106 |
| 539 | 20240408 | 110400 | 4929074650 | 37700 | 37800 | 37800 | 37700 | 333 |
| 540 | 20240408 | 110300 | 4916492800 | 37800 | 37800 | 37850 | 37800 | 112 |
| 541 | 20240408 | 110200 | 4912259000 | 37800 | 37700 | 37800 | 37650 | 1092 |
| 542 | 20240408 | 110100 | 4871055550 | 37700 | 37650 | 37700 | 37650 | 94 |
| 543 | 20240408 | 110000 | 4867515600 | 37650 | 37700 | 37750 | 37650 | 367 |
| 544 | 20240408 | 105900 | 4853680850 | 37700 | 37750 | 37750 | 37700 | 95 |
| 545 | 20240408 | 105800 | 4850094900 | 37700 | 37600 | 37750 | 37600 | 1190 |
| 546 | 20240408 | 105700 | 4805236850 | 37600 | 37650 | 37650 | 37600 | 170 |
| 547 | 20240408 | 105600 | 4798843850 | 37550 | 37550 | 37650 | 37550 | 1517 |
| 548 | 20240408 | 105500 | 4741797750 | 37500 | 37550 | 37550 | 37500 | 1236 |
| 549 | 20240408 | 105400 | 4695442650 | 37500 | 37500 | 37550 | 37500 | 892 |
| 550 | 20240408 | 105300 | 4661992400 | 37500 | 37500 | 37500 | 37450 | 1554 |
| 551 | 20240408 | 105200 | 4603723450 | 37550 | 37500 | 37550 | 37500 | 890 |
| 552 | 20240408 | 105100 | 4570330650 | 37550 | 37650 | 37650 | 37500 | 3426 |
| 553 | 20240408 | 105000 | 4441578100 | 37650 | 37650 | 37650 | 37600 | 91 |
| 554 | 20240408 | 104900 | 4438155550 | 37600 | 37650 | 37650 | 37600 | 87 |
| 555 | 20240408 | 104800 | 4434880100 | 37650 | 37650 | 37650 | 37650 | 82 |
| 556 | 20240408 | 104700 | 4431792800 | 37650 | 37650 | 37650 | 37600 | 84 |
| 557 | 20240408 | 104600 | 4428633000 | 37600 | 37650 | 37650 | 37600 | 50 |
| 558 | 20240408 | 104500 | 4426751250 | 37650 | 37650 | 37650 | 37650 | 205 |
| 559 | 20240408 | 104400 | 4419033000 | 37650 | 37650 | 37650 | 37600 | 43 |
| 560 | 20240408 | 104300 | 4417414300 | 37650 | 37650 | 37650 | 37650 | 34 |
| 561 | 20240408 | 104200 | 4416134200 | 37650 | 37650 | 37650 | 37600 | 176 |
| 562 | 20240408 | 104100 | 4409512500 | 37650 | 37600 | 37650 | 37600 | 1076 |
| 563 | 20240408 | 104000 | 4369047800 | 37650 | 37600 | 37650 | 37600 | 24 |
| 564 | 20240408 | 103900 | 4368144400 | 37650 | 37650 | 37650 | 37600 | 533 |
| 565 | 20240408 | 103800 | 4348081950 | 37650 | 37650 | 37650 | 37650 | 42 |
| 566 | 20240408 | 103700 | 4346500650 | 37600 | 37650 | 37650 | 37600 | 1170 |
| 567 | 20240408 | 103600 | 4302507700 | 37650 | 37650 | 37650 | 37600 | 61 |
| 568 | 20240408 | 103500 | 4300211100 | 37600 | 37650 | 37650 | 37600 | 64 |
| 569 | 20240408 | 103400 | 4297803250 | 37650 | 37700 | 37700 | 37650 | 376 |
| 570 | 20240408 | 103300 | 4283642600 | 37700 | 37700 | 37750 | 37650 | 187 |
| 571 | 20240408 | 103200 | 4276592650 | 37700 | 37700 | 37700 | 37650 | 468 |
| 572 | 20240408 | 103100 | 4258950450 | 37700 | 37700 | 37750 | 37700 | 260 |
| 573 | 20240408 | 103000 | 4249148250 | 37600 | 37750 | 37750 | 37600 | 67 |
| 574 | 20240408 | 102900 | 4246625300 | 37750 | 37700 | 37750 | 37600 | 207 |
| 575 | 20240408 | 102800 | 4238832400 | 37700 | 37750 | 37750 | 37700 | 60 |
| 576 | 20240408 | 102700 | 4236568900 | 37650 | 37700 | 37700 | 37650 | 874 |
| 577 | 20240408 | 102600 | 4203624750 | 37700 | 37700 | 37700 | 37650 | 232 |
| 578 | 20240408 | 102500 | 4194878650 | 37650 | 37700 | 37700 | 37600 | 348 |
| 579 | 20240408 | 102400 | 4181769700 | 37650 | 37700 | 37700 | 37650 | 152 |
| 580 | 20240408 | 102300 | 4176042550 | 37700 | 37750 | 37800 | 37650 | 459 |
| 581 | 20240408 | 102200 | 4158732100 | 37750 | 37750 | 37750 | 37750 | 40 |
| 582 | 20240408 | 102100 | 4157222100 | 37750 | 37750 | 37750 | 37750 | 16 |
| 583 | 20240408 | 102000 | 4156618100 | 37700 | 37750 | 37800 | 37700 | 30 |
| 584 | 20240408 | 101900 | 4155485950 | 37700 | 37700 | 37700 | 37650 | 799 |
| 585 | 20240408 | 101800 | 4125363700 | 37700 | 37700 | 37700 | 37650 | 230 |
| 586 | 20240408 | 101700 | 4116699200 | 37700 | 37650 | 37700 | 37650 | 964 |
| 587 | 20240408 | 101600 | 4080403650 | 37650 | 37600 | 37650 | 37600 | 155 |
| 588 | 20240408 | 101500 | 4074575400 | 37650 | 37600 | 37650 | 37600 | 661 |
| 589 | 20240408 | 101400 | 4049718100 | 37650 | 37600 | 37650 | 37600 | 113 |
| 590 | 20240408 | 101300 | 4045465600 | 37600 | 37700 | 37700 | 37600 | 192 |
| 591 | 20240408 | 101200 | 4038241450 | 37650 | 37700 | 37700 | 37600 | 648 |
| 592 | 20240408 | 101100 | 4013862000 | 37700 | 37800 | 37800 | 37700 | 233 |
| 593 | 20240408 | 101000 | 4005070600 | 37850 | 37800 | 37850 | 37800 | 130 |
| 594 | 20240408 | 100900 | 4000156300 | 37800 | 37750 | 37800 | 37750 | 868 |
| 595 | 20240408 | 100800 | 3967379850 | 37750 | 37750 | 37750 | 37700 | 397 |
| 596 | 20240408 | 100700 | 3952395600 | 37750 | 37650 | 37750 | 37650 | 316 |
| 597 | 20240408 | 100600 | 3940475650 | 37600 | 37650 | 37750 | 37600 | 804 |
| 598 | 20240408 | 100500 | 3910210300 | 37650 | 37750 | 37750 | 37600 | 829 |
| 599 | 20240408 | 100400 | 3878976150 | 37750 | 37900 | 37900 | 37700 | 3284 |
| 600 | 20240408 | 100300 | 3754824750 | 37900 | 37800 | 37900 | 37800 | 641 |
| 601 | 20240408 | 100200 | 3730577150 | 37800 | 37850 | 37950 | 37800 | 356 |
| 602 | 20240408 | 100100 | 3717113600 | 37850 | 37700 | 37850 | 37700 | 3271 |
| 603 | 20240408 | 100000 | 3593594000 | 37700 | 37600 | 37750 | 37600 | 952 |
| 604 | 20240408 | 095900 | 3557710750 | 37650 | 37350 | 37750 | 37350 | 2812 |
| 605 | 20240408 | 095800 | 3452398050 | 37350 | 37300 | 37350 | 37300 | 466 |
| 606 | 20240408 | 095700 | 3435009150 | 37300 | 37350 | 37350 | 37300 | 279 |
| 607 | 20240408 | 095600 | 3424596250 | 37350 | 37350 | 37400 | 37300 | 566 |
| 608 | 20240408 | 095500 | 3403457950 | 37350 | 37300 | 37350 | 37250 | 1183 |
| 609 | 20240408 | 095400 | 3359308500 | 37300 | 37400 | 37400 | 37250 | 2187 |
| 610 | 20240408 | 095300 | 3277691200 | 37400 | 37400 | 37400 | 37350 | 368 |
| 611 | 20240408 | 095200 | 3263929050 | 37400 | 37400 | 37400 | 37350 | 67 |
| 612 | 20240408 | 095100 | 3261423300 | 37400 | 37400 | 37450 | 37350 | 417 |
| 613 | 20240408 | 095000 | 3245832500 | 37400 | 37300 | 37400 | 37300 | 1030 |
| 614 | 20240408 | 094900 | 3207365550 | 37350 | 37350 | 37350 | 37300 | 621 |
| 615 | 20240408 | 094800 | 3184183050 | 37350 | 37300 | 37400 | 37250 | 1032 |
| 616 | 20240408 | 094700 | 3145648850 | 37300 | 37350 | 37350 | 37300 | 606 |
| 617 | 20240408 | 094600 | 3123039400 | 37350 | 37300 | 37400 | 37250 | 1103 |
| 618 | 20240408 | 094500 | 3081857450 | 37300 | 37550 | 37550 | 37000 | 5430 |
| 619 | 20240408 | 094400 | 2879238150 | 37550 | 37600 | 37600 | 37500 | 2045 |
| 620 | 20240408 | 094300 | 2802485350 | 37600 | 37600 | 37650 | 37600 | 1071 |
| 621 | 20240408 | 094200 | 2762205700 | 37650 | 37650 | 37700 | 37650 | 690 |
| 622 | 20240408 | 094100 | 2736227150 | 37650 | 37700 | 37700 | 37650 | 882 |
| 623 | 20240408 | 094000 | 2702998200 | 37750 | 37750 | 37750 | 37700 | 655 |
| 624 | 20240408 | 093900 | 2678295500 | 37750 | 37800 | 37800 | 37700 | 514 |
| 625 | 20240408 | 093800 | 2658894000 | 37750 | 37800 | 37800 | 37750 | 412 |
| 626 | 20240408 | 093700 | 2643328750 | 37800 | 37850 | 37850 | 37750 | 1131 |
| 627 | 20240408 | 093600 | 2600576700 | 37800 | 37900 | 37950 | 37800 | 2238 |
| 628 | 20240408 | 093500 | 2515784700 | 37950 | 38050 | 38050 | 37900 | 3389 |
| 629 | 20240408 | 093400 | 2387002350 | 38050 | 38100 | 38150 | 38000 | 1017 |
| 630 | 20240408 | 093300 | 2348287200 | 38150 | 38150 | 38200 | 38050 | 1450 |
| 631 | 20240408 | 093200 | 2292924500 | 38150 | 38100 | 38200 | 38100 | 940 |
| 632 | 20240408 | 093100 | 2257026450 | 38100 | 38100 | 38350 | 38000 | 903 |
| 633 | 20240408 | 093000 | 2222582650 | 38050 | 38100 | 38250 | 38050 | 605 |
| 634 | 20240408 | 092900 | 2199547650 | 38050 | 38050 | 38100 | 38000 | 619 |
| 635 | 20240408 | 092800 | 2176006400 | 38000 | 37950 | 38400 | 37900 | 4332 |
| 636 | 20240408 | 092700 | 2011286700 | 38250 | 37950 | 38250 | 37900 | 1433 |
| 637 | 20240408 | 092600 | 1956738700 | 37950 | 38000 | 38100 | 37950 | 1321 |
| 638 | 20240408 | 092500 | 1906532150 | 38000 | 38100 | 38100 | 37950 | 558 |
| 639 | 20240408 | 092400 | 1885307950 | 38000 | 37950 | 38100 | 37850 | 2966 |
| 640 | 20240408 | 092300 | 1772651200 | 37950 | 37950 | 38000 | 37900 | 1426 |
| 641 | 20240408 | 092200 | 1718575450 | 37950 | 38000 | 38000 | 37950 | 486 |
| 642 | 20240408 | 092100 | 1700126300 | 38000 | 38050 | 38050 | 37950 | 590 |
| 643 | 20240408 | 092000 | 1677712450 | 38050 | 38000 | 38050 | 37950 | 1034 |
| 644 | 20240408 | 091900 | 1638415350 | 38000 | 38050 | 38050 | 37950 | 703 |
| 645 | 20240408 | 091800 | 1611709350 | 38050 | 38000 | 38100 | 37950 | 1371 |
| 646 | 20240408 | 091700 | 1559652750 | 38050 | 38050 | 38050 | 37950 | 2633 |
| 647 | 20240408 | 091600 | 1459597050 | 38050 | 38100 | 38100 | 38050 | 515 |
| 648 | 20240408 | 091500 | 1439995950 | 38100 | 38100 | 38150 | 38000 | 2018 |
| 649 | 20240408 | 091400 | 1363212950 | 38050 | 38050 | 38200 | 38050 | 1279 |
| 650 | 20240408 | 091300 | 1314497550 | 38100 | 38150 | 38150 | 38050 | 1351 |
| 651 | 20240408 | 091200 | 1263054100 | 38100 | 38150 | 38250 | 38050 | 1082 |
| 652 | 20240408 | 091100 | 1221797650 | 38150 | 38300 | 38300 | 38100 | 786 |
| 653 | 20240408 | 091000 | 1191809600 | 38250 | 38050 | 38300 | 37950 | 1264 |
| 654 | 20240408 | 090900 | 1143602150 | 38100 | 38000 | 38150 | 37900 | 3415 |
| 655 | 20240408 | 090800 | 1013832300 | 38050 | 38150 | 38150 | 38000 | 1258 |
| 656 | 20240408 | 090700 | 965989650 | 38100 | 38050 | 38200 | 38050 | 1214 |
| 657 | 20240408 | 090600 | 919728450 | 38150 | 38200 | 38250 | 37950 | 1590 |
| 658 | 20240408 | 090500 | 859233800 | 38200 | 38350 | 38350 | 38150 | 1445 |
| 659 | 20240408 | 090400 | 804026100 | 38400 | 38150 | 38500 | 36300 | 6530 |
| 660 | 20240408 | 090300 | 557070000 | 38350 | 38050 | 38350 | 38050 | 1403 |
| 661 | 20240408 | 090200 | 503434550 | 38300 | 38650 | 38650 | 37950 | 2094 |
| 662 | 20240408 | 090100 | 422982550 | 38600 | 38800 | 38850 | 38450 | 1227 |
| 663 | 20240408 | 090000 | 375480250 | 38800 | 38850 | 39150 | 37900 | 9764 |