38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240409 | 210400 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 2768 |
| 3 | 20240409 | 210300 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 4 | 20240409 | 210200 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 5 | 20240409 | 210100 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 6 | 20240409 | 210000 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 7 | 20240409 | 205900 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 8 | 20240409 | 205800 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 9 | 20240409 | 205700 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 10 | 20240409 | 205600 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 11 | 20240409 | 205500 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 12 | 20240409 | 205400 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 13 | 20240409 | 205300 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 14 | 20240409 | 205200 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 15 | 20240409 | 205100 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 16 | 20240409 | 205000 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 17 | 20240409 | 204900 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 18 | 20240409 | 204800 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 19 | 20240409 | 204700 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 20 | 20240409 | 204600 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 21 | 20240409 | 204500 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 22 | 20240409 | 204400 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 23 | 20240409 | 204300 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 24 | 20240409 | 204200 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 25 | 20240409 | 204100 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 26 | 20240409 | 204000 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 27 | 20240409 | 203900 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 28 | 20240409 | 203800 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 29 | 20240409 | 203700 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 30 | 20240409 | 203600 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 31 | 20240409 | 203500 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 32 | 20240409 | 203400 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 2768 |
| 33 | 20240409 | 203300 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 34 | 20240409 | 203200 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 35 | 20240409 | 203100 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 36 | 20240409 | 203000 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 37 | 20240409 | 202900 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 38 | 20240409 | 202800 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 39 | 20240409 | 202700 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 40 | 20240409 | 202600 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 41 | 20240409 | 202500 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 42 | 20240409 | 202400 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 43 | 20240409 | 202300 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 44 | 20240409 | 202200 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 45 | 20240409 | 202100 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 46 | 20240409 | 202000 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 47 | 20240409 | 201900 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 48 | 20240409 | 201800 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 49 | 20240409 | 201700 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 50 | 20240409 | 201600 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 51 | 20240409 | 201500 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 52 | 20240409 | 201400 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 53 | 20240409 | 201300 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 54 | 20240409 | 201200 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 55 | 20240409 | 201100 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 56 | 20240409 | 201000 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 57 | 20240409 | 200900 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 58 | 20240409 | 200800 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 59 | 20240409 | 200700 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 60 | 20240409 | 200600 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 61 | 20240409 | 200500 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 62 | 20240409 | 200400 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 2768 |
| 63 | 20240409 | 200300 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 64 | 20240409 | 200200 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 65 | 20240409 | 200100 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 66 | 20240409 | 200000 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 67 | 20240409 | 195900 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 68 | 20240409 | 195800 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 69 | 20240409 | 195700 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 70 | 20240409 | 195600 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 71 | 20240409 | 195500 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 72 | 20240409 | 195400 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 73 | 20240409 | 195300 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 74 | 20240409 | 195200 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 75 | 20240409 | 195100 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 76 | 20240409 | 195000 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 77 | 20240409 | 194900 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 78 | 20240409 | 194800 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 79 | 20240409 | 194700 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 80 | 20240409 | 194600 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 81 | 20240409 | 194500 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 82 | 20240409 | 194400 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 83 | 20240409 | 194300 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 84 | 20240409 | 194200 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 85 | 20240409 | 194100 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 86 | 20240409 | 194000 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 87 | 20240409 | 193900 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 88 | 20240409 | 193800 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 89 | 20240409 | 193700 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 90 | 20240409 | 193600 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 91 | 20240409 | 193500 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 92 | 20240409 | 193400 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 2768 |
| 93 | 20240409 | 193300 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 94 | 20240409 | 193200 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 95 | 20240409 | 193100 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 96 | 20240409 | 193000 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 97 | 20240409 | 192900 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 98 | 20240409 | 192800 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 99 | 20240409 | 192700 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 100 | 20240409 | 192600 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 101 | 20240409 | 192500 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 102 | 20240409 | 192400 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 103 | 20240409 | 192300 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 104 | 20240409 | 192200 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 105 | 20240409 | 192100 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 106 | 20240409 | 192000 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 107 | 20240409 | 191900 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 108 | 20240409 | 191800 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 109 | 20240409 | 191700 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 110 | 20240409 | 191600 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 111 | 20240409 | 191500 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 112 | 20240409 | 191400 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 113 | 20240409 | 191300 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 114 | 20240409 | 191200 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 115 | 20240409 | 191100 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 116 | 20240409 | 191000 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 117 | 20240409 | 190900 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 118 | 20240409 | 190800 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 119 | 20240409 | 190700 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 120 | 20240409 | 190600 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 121 | 20240409 | 190500 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 122 | 20240409 | 190400 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 2768 |
| 123 | 20240409 | 190300 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 124 | 20240409 | 190200 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 125 | 20240409 | 190100 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 126 | 20240409 | 190000 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 127 | 20240409 | 185900 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 128 | 20240409 | 185800 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 129 | 20240409 | 185700 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 130 | 20240409 | 185600 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 131 | 20240409 | 185500 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 132 | 20240409 | 185400 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 133 | 20240409 | 185300 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 134 | 20240409 | 185200 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 135 | 20240409 | 185100 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 136 | 20240409 | 185000 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 137 | 20240409 | 184900 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 138 | 20240409 | 184800 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 139 | 20240409 | 184700 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 140 | 20240409 | 184600 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 141 | 20240409 | 184500 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 142 | 20240409 | 184400 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 143 | 20240409 | 184300 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 144 | 20240409 | 184200 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 145 | 20240409 | 184100 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 146 | 20240409 | 184000 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 147 | 20240409 | 183900 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 148 | 20240409 | 183800 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 149 | 20240409 | 183700 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 150 | 20240409 | 183600 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 151 | 20240409 | 183500 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 152 | 20240409 | 183400 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 2768 |
| 153 | 20240409 | 183300 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 154 | 20240409 | 183200 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 155 | 20240409 | 183100 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 156 | 20240409 | 183000 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 157 | 20240409 | 182900 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 158 | 20240409 | 182800 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 159 | 20240409 | 182700 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 160 | 20240409 | 182600 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 161 | 20240409 | 182500 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 162 | 20240409 | 182400 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 163 | 20240409 | 182300 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 164 | 20240409 | 182200 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 165 | 20240409 | 182100 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 166 | 20240409 | 182000 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 167 | 20240409 | 181900 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 168 | 20240409 | 181800 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 169 | 20240409 | 181700 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 170 | 20240409 | 181600 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 171 | 20240409 | 181500 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 172 | 20240409 | 181400 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 173 | 20240409 | 181300 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 174 | 20240409 | 181200 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 175 | 20240409 | 181100 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 176 | 20240409 | 181000 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 177 | 20240409 | 180900 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 178 | 20240409 | 180800 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 179 | 20240409 | 180700 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 180 | 20240409 | 180600 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 181 | 20240409 | 180500 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 182 | 20240409 | 180400 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 2768 |
| 183 | 20240409 | 180300 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 184 | 20240409 | 180200 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 185 | 20240409 | 180100 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 186 | 20240409 | 180000 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 187 | 20240409 | 175900 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 188 | 20240409 | 175800 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 189 | 20240409 | 175700 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 190 | 20240409 | 175600 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 191 | 20240409 | 175500 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 192 | 20240409 | 175400 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 193 | 20240409 | 175300 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 194 | 20240409 | 175200 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 195 | 20240409 | 175100 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 196 | 20240409 | 175000 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 197 | 20240409 | 174900 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 198 | 20240409 | 174800 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 199 | 20240409 | 174700 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 200 | 20240409 | 174600 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 201 | 20240409 | 174500 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 202 | 20240409 | 174400 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 203 | 20240409 | 174300 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 204 | 20240409 | 174200 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 205 | 20240409 | 174100 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 206 | 20240409 | 174000 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 207 | 20240409 | 173900 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 208 | 20240409 | 173800 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 209 | 20240409 | 173700 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 210 | 20240409 | 173600 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 211 | 20240409 | 173500 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 212 | 20240409 | 173400 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 2768 |
| 213 | 20240409 | 173300 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 214 | 20240409 | 173200 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 215 | 20240409 | 173100 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 216 | 20240409 | 173000 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 217 | 20240409 | 172900 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 218 | 20240409 | 172800 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 219 | 20240409 | 172700 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 220 | 20240409 | 172600 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 221 | 20240409 | 172500 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 222 | 20240409 | 172400 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 223 | 20240409 | 172300 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 224 | 20240409 | 172200 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 225 | 20240409 | 172100 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 226 | 20240409 | 172000 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 227 | 20240409 | 171900 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 228 | 20240409 | 171800 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 229 | 20240409 | 171700 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 230 | 20240409 | 171600 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 231 | 20240409 | 171500 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 232 | 20240409 | 171400 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 233 | 20240409 | 171300 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 234 | 20240409 | 171200 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 235 | 20240409 | 171100 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 236 | 20240409 | 171000 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 237 | 20240409 | 170900 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 238 | 20240409 | 170800 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 239 | 20240409 | 170700 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 240 | 20240409 | 170600 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 241 | 20240409 | 170500 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 242 | 20240409 | 170400 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 2768 |
| 243 | 20240409 | 170300 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 244 | 20240409 | 170200 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 245 | 20240409 | 170100 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 246 | 20240409 | 170000 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 247 | 20240409 | 165900 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 248 | 20240409 | 165800 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 249 | 20240409 | 165700 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 250 | 20240409 | 165600 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 251 | 20240409 | 165500 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 252 | 20240409 | 165400 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 253 | 20240409 | 165300 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 254 | 20240409 | 165200 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 255 | 20240409 | 165100 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 256 | 20240409 | 165000 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 257 | 20240409 | 164900 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 258 | 20240409 | 164800 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 259 | 20240409 | 164700 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 260 | 20240409 | 164600 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 261 | 20240409 | 164500 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 262 | 20240409 | 164400 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 263 | 20240409 | 164300 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 264 | 20240409 | 164200 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 265 | 20240409 | 164100 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 266 | 20240409 | 164000 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 267 | 20240409 | 163900 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 268 | 20240409 | 163800 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 269 | 20240409 | 163700 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 270 | 20240409 | 163600 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 271 | 20240409 | 163500 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 272 | 20240409 | 163400 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 2768 |
| 273 | 20240409 | 163300 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 274 | 20240409 | 163200 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 275 | 20240409 | 163100 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 276 | 20240409 | 163000 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 277 | 20240409 | 162900 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 278 | 20240409 | 162800 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 279 | 20240409 | 162700 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 280 | 20240409 | 162600 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 281 | 20240409 | 162500 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 282 | 20240409 | 162400 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 283 | 20240409 | 162300 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 284 | 20240409 | 162200 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 285 | 20240409 | 162100 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 286 | 20240409 | 162000 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 287 | 20240409 | 161900 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 288 | 20240409 | 161800 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 289 | 20240409 | 161700 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 290 | 20240409 | 161600 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 291 | 20240409 | 161500 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 292 | 20240409 | 161400 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 293 | 20240409 | 161300 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 294 | 20240409 | 161200 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 295 | 20240409 | 161100 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 296 | 20240409 | 161000 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 297 | 20240409 | 160900 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 298 | 20240409 | 160800 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 299 | 20240409 | 160700 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 300 | 20240409 | 160600 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 301 | 20240409 | 160500 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 302 | 20240409 | 160400 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 2768 |
| 303 | 20240409 | 160300 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 304 | 20240409 | 160200 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 305 | 20240409 | 160100 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 306 | 20240409 | 160000 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 307 | 20240409 | 155900 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 308 | 20240409 | 155800 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 309 | 20240409 | 155700 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 310 | 20240409 | 155600 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 311 | 20240409 | 155500 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 312 | 20240409 | 155400 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 313 | 20240409 | 155300 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 314 | 20240409 | 155200 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 315 | 20240409 | 155100 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 316 | 20240409 | 155000 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 317 | 20240409 | 154900 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 318 | 20240409 | 154800 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 319 | 20240409 | 154700 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 320 | 20240409 | 154600 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 321 | 20240409 | 154500 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 322 | 20240409 | 154400 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 323 | 20240409 | 154300 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 324 | 20240409 | 154200 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 325 | 20240409 | 154100 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 326 | 20240409 | 154000 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 327 | 20240409 | 153900 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 328 | 20240409 | 153800 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 329 | 20240409 | 153700 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 330 | 20240409 | 153600 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 331 | 20240409 | 153500 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 332 | 20240409 | 153400 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 2768 |
| 333 | 20240409 | 153300 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 334 | 20240409 | 153200 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 335 | 20240409 | 153100 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 0 |
| 336 | 20240409 | 153000 | 8240161500 | 45950 | 45950 | 45950 | 45950 | 2768 |
| 337 | 20240409 | 152900 | 8112971900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 338 | 20240409 | 152800 | 8112971900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 339 | 20240409 | 152700 | 8112971900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 340 | 20240409 | 152600 | 8112971900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 341 | 20240409 | 152500 | 8112971900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 342 | 20240409 | 152400 | 8112971900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 343 | 20240409 | 152300 | 8112971900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 344 | 20240409 | 152200 | 8112971900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 345 | 20240409 | 152100 | 8112971900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 346 | 20240409 | 152000 | 8112971900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 347 | 20240409 | 151900 | 8112971900 | 45950 | 45850 | 45950 | 45800 | 367 |
| 348 | 20240409 | 151800 | 8096117300 | 45800 | 45750 | 45900 | 45750 | 1003 |
| 349 | 20240409 | 151700 | 8050174900 | 45750 | 45800 | 45800 | 45700 | 669 |
| 350 | 20240409 | 151600 | 8019556500 | 45800 | 45800 | 45900 | 45800 | 296 |
| 351 | 20240409 | 151500 | 8005995650 | 45800 | 45800 | 45900 | 45800 | 210 |
| 352 | 20240409 | 151400 | 7996372500 | 45800 | 45900 | 45950 | 45750 | 570 |
| 353 | 20240409 | 151300 | 7970223500 | 45900 | 45900 | 45900 | 45800 | 1446 |
| 354 | 20240409 | 151200 | 7903943750 | 45850 | 46050 | 46050 | 45850 | 725 |
| 355 | 20240409 | 151100 | 7870609150 | 46050 | 46250 | 46250 | 46050 | 92 |
| 356 | 20240409 | 151000 | 7866366850 | 46250 | 46200 | 46300 | 46000 | 2754 |
| 357 | 20240409 | 150900 | 7739000700 | 46250 | 46100 | 46250 | 46100 | 3748 |
| 358 | 20240409 | 150800 | 7565966500 | 46100 | 46050 | 46100 | 46000 | 297 |
| 359 | 20240409 | 150700 | 7552283150 | 46050 | 45750 | 46100 | 45750 | 2143 |
| 360 | 20240409 | 150600 | 7453645300 | 45750 | 45800 | 45800 | 45750 | 142 |
| 361 | 20240409 | 150500 | 7447142550 | 45800 | 45850 | 45900 | 45800 | 149 |
| 362 | 20240409 | 150400 | 7440314050 | 45900 | 45900 | 45900 | 45800 | 988 |
| 363 | 20240409 | 150300 | 7395026100 | 45950 | 46250 | 46250 | 45950 | 985 |
| 364 | 20240409 | 150200 | 7349588800 | 46200 | 46250 | 46250 | 46200 | 679 |
| 365 | 20240409 | 150100 | 7318195800 | 46250 | 46300 | 46300 | 46250 | 405 |
| 366 | 20240409 | 150000 | 7299449050 | 46300 | 46000 | 46300 | 45950 | 3006 |
| 367 | 20240409 | 145900 | 7160871900 | 46000 | 45900 | 46000 | 45900 | 2713 |
| 368 | 20240409 | 145800 | 7036147300 | 45900 | 45700 | 45900 | 45700 | 2374 |
| 369 | 20240409 | 145700 | 6927425300 | 45650 | 45400 | 45700 | 45400 | 1252 |
| 370 | 20240409 | 145600 | 6870390300 | 45400 | 45450 | 45450 | 45400 | 146 |
| 371 | 20240409 | 145500 | 6863756100 | 45400 | 45350 | 45400 | 45250 | 397 |
| 372 | 20240409 | 145400 | 6845764750 | 45350 | 45400 | 45400 | 45350 | 322 |
| 373 | 20240409 | 145300 | 6831160250 | 45450 | 45450 | 45450 | 45350 | 179 |
| 374 | 20240409 | 145200 | 6823032600 | 45450 | 45450 | 45450 | 45400 | 424 |
| 375 | 20240409 | 145100 | 6803761850 | 45350 | 45550 | 45550 | 45350 | 703 |
| 376 | 20240409 | 145000 | 6771804800 | 45550 | 45550 | 45550 | 45500 | 263 |
| 377 | 20240409 | 144900 | 6759835550 | 45550 | 45700 | 45700 | 45550 | 197 |
| 378 | 20240409 | 144800 | 6750857350 | 45700 | 45650 | 45750 | 45500 | 490 |
| 379 | 20240409 | 144700 | 6728533000 | 45750 | 45600 | 45750 | 45600 | 564 |
| 380 | 20240409 | 144600 | 6702769200 | 45600 | 45700 | 45700 | 45600 | 177 |
| 381 | 20240409 | 144500 | 6694693800 | 45700 | 45700 | 45700 | 45650 | 89 |
| 382 | 20240409 | 144400 | 6690627100 | 45700 | 45800 | 45800 | 45700 | 211 |
| 383 | 20240409 | 144300 | 6680981850 | 45800 | 45850 | 45850 | 45800 | 211 |
| 384 | 20240409 | 144200 | 6671309800 | 45850 | 45800 | 45850 | 45700 | 1772 |
| 385 | 20240409 | 144100 | 6590144700 | 45800 | 45700 | 45800 | 45700 | 437 |
| 386 | 20240409 | 144000 | 6570153350 | 45750 | 45400 | 45750 | 45350 | 3612 |
| 387 | 20240409 | 143900 | 6405601350 | 45400 | 45400 | 45400 | 45300 | 340 |
| 388 | 20240409 | 143800 | 6390186250 | 45400 | 45400 | 45400 | 45350 | 113 |
| 389 | 20240409 | 143700 | 6385056100 | 45400 | 45300 | 45400 | 45300 | 323 |
| 390 | 20240409 | 143600 | 6370413050 | 45400 | 45400 | 45400 | 45300 | 212 |
| 391 | 20240409 | 143500 | 6360804400 | 45400 | 45300 | 45400 | 45300 | 293 |
| 392 | 20240409 | 143400 | 6347530150 | 45250 | 45300 | 45350 | 45250 | 148 |
| 393 | 20240409 | 143300 | 6340829350 | 45250 | 45350 | 45350 | 45250 | 127 |
| 394 | 20240409 | 143200 | 6335081900 | 45200 | 45450 | 45450 | 45200 | 247 |
| 395 | 20240409 | 143100 | 6323894600 | 45450 | 45450 | 45500 | 45450 | 76 |
| 396 | 20240409 | 143000 | 6320439350 | 45500 | 45500 | 45500 | 45450 | 91 |
| 397 | 20240409 | 142900 | 6316301600 | 45500 | 45500 | 45550 | 45500 | 136 |
| 398 | 20240409 | 142800 | 6310111300 | 45500 | 45500 | 45500 | 45450 | 558 |
| 399 | 20240409 | 142700 | 6284723850 | 45500 | 45500 | 45500 | 45500 | 189 |
| 400 | 20240409 | 142600 | 6276124350 | 45500 | 45550 | 45550 | 45500 | 107 |
| 401 | 20240409 | 142500 | 6271254100 | 45500 | 45550 | 45550 | 45500 | 274 |
| 402 | 20240409 | 142400 | 6258777850 | 45550 | 45550 | 45550 | 45500 | 73 |
| 403 | 20240409 | 142300 | 6255453050 | 45550 | 45500 | 45550 | 45500 | 45 |
| 404 | 20240409 | 142200 | 6253404050 | 45500 | 45500 | 45550 | 45500 | 117 |
| 405 | 20240409 | 142100 | 6248077050 | 45450 | 45550 | 45550 | 45450 | 104 |
| 406 | 20240409 | 142000 | 6243344700 | 45550 | 45500 | 45550 | 45500 | 319 |
| 407 | 20240409 | 141900 | 6228826800 | 45500 | 45550 | 45550 | 45500 | 158 |
| 408 | 20240409 | 141800 | 6221632400 | 45550 | 45500 | 45550 | 45500 | 494 |
| 409 | 20240409 | 141700 | 6199154400 | 45500 | 45450 | 45500 | 45450 | 427 |
| 410 | 20240409 | 141600 | 6179734950 | 45450 | 45400 | 45450 | 45350 | 615 |
| 411 | 20240409 | 141500 | 6151807900 | 45350 | 45350 | 45400 | 45350 | 152 |
| 412 | 20240409 | 141400 | 6144912800 | 45350 | 45250 | 45350 | 45200 | 128 |
| 413 | 20240409 | 141300 | 6139108550 | 45200 | 45350 | 45400 | 45200 | 48 |
| 414 | 20240409 | 141200 | 6136932800 | 45200 | 45200 | 45200 | 45200 | 31 |
| 415 | 20240409 | 141100 | 6135531600 | 45200 | 45200 | 45400 | 45200 | 356 |
| 416 | 20240409 | 141000 | 6119397450 | 45200 | 45300 | 45400 | 45200 | 214 |
| 417 | 20240409 | 140900 | 6109693250 | 45200 | 45100 | 45300 | 45000 | 786 |
| 418 | 20240409 | 140800 | 6074182850 | 45000 | 45050 | 45050 | 45000 | 365 |
| 419 | 20240409 | 140700 | 6057756750 | 45100 | 45100 | 45200 | 45100 | 341 |
| 420 | 20240409 | 140600 | 6042376750 | 45100 | 45100 | 45200 | 45100 | 265 |
| 421 | 20240409 | 140500 | 6030424350 | 45100 | 45200 | 45200 | 45100 | 13 |
| 422 | 20240409 | 140400 | 6029837100 | 45200 | 45200 | 45200 | 45200 | 89 |
| 423 | 20240409 | 140300 | 6025814300 | 45200 | 45300 | 45300 | 45150 | 137 |
| 424 | 20240409 | 140200 | 6019621350 | 45300 | 45350 | 45350 | 45150 | 149 |
| 425 | 20240409 | 140100 | 6012884350 | 45350 | 45350 | 45350 | 45350 | 84 |
| 426 | 20240409 | 140000 | 6009074950 | 45100 | 45250 | 45350 | 45100 | 122 |
| 427 | 20240409 | 135900 | 6003568400 | 45150 | 45300 | 45300 | 45150 | 111 |
| 428 | 20240409 | 135800 | 5998548750 | 45300 | 45300 | 45300 | 45300 | 35 |
| 429 | 20240409 | 135700 | 5996963250 | 45300 | 45300 | 45300 | 45300 | 14 |
| 430 | 20240409 | 135600 | 5996329050 | 45300 | 45300 | 45400 | 45150 | 72 |
| 431 | 20240409 | 135500 | 5993067000 | 45200 | 45400 | 45400 | 45200 | 56 |
| 432 | 20240409 | 135400 | 5990535600 | 45400 | 45200 | 45400 | 45200 | 145 |
| 433 | 20240409 | 135300 | 5983979800 | 45200 | 45200 | 45400 | 45200 | 56 |
| 434 | 20240409 | 135200 | 5981446800 | 45400 | 45400 | 45400 | 45200 | 13 |
| 435 | 20240409 | 135100 | 5980857200 | 45200 | 45400 | 45400 | 45200 | 84 |
| 436 | 20240409 | 135000 | 5977053000 | 45400 | 45350 | 45400 | 45350 | 48 |
| 437 | 20240409 | 134900 | 5974874950 | 45400 | 45400 | 45400 | 45350 | 137 |
| 438 | 20240409 | 134800 | 5968656950 | 45400 | 45200 | 45400 | 45200 | 111 |
| 439 | 20240409 | 134700 | 5963620450 | 45150 | 45400 | 45400 | 45150 | 49 |
| 440 | 20240409 | 134600 | 5961405850 | 45100 | 45400 | 45400 | 45100 | 47 |
| 441 | 20240409 | 134500 | 5959280350 | 45400 | 45250 | 45400 | 45200 | 154 |
| 442 | 20240409 | 134400 | 5952300750 | 45250 | 45300 | 45400 | 45250 | 67 |
| 443 | 20240409 | 134300 | 5949265900 | 45300 | 45350 | 45450 | 45300 | 256 |
| 444 | 20240409 | 134200 | 5937653150 | 45350 | 45400 | 45400 | 45300 | 357 |
| 445 | 20240409 | 134100 | 5921463650 | 45400 | 45500 | 45550 | 45350 | 111 |
| 446 | 20240409 | 134000 | 5916423650 | 45550 | 45600 | 45600 | 45550 | 212 |
| 447 | 20240409 | 133900 | 5906766900 | 45550 | 45550 | 45600 | 45550 | 377 |
| 448 | 20240409 | 133800 | 5889589900 | 45600 | 45550 | 45600 | 45550 | 140 |
| 449 | 20240409 | 133700 | 5883208550 | 45600 | 45300 | 45600 | 45300 | 523 |
| 450 | 20240409 | 133600 | 5859459850 | 45300 | 45350 | 45350 | 45300 | 265 |
| 451 | 20240409 | 133500 | 5847444200 | 45350 | 45350 | 45400 | 45350 | 297 |
| 452 | 20240409 | 133400 | 5833974150 | 45350 | 45600 | 45600 | 45350 | 435 |
| 453 | 20240409 | 133300 | 5814193750 | 45500 | 45500 | 45700 | 45450 | 272 |
| 454 | 20240409 | 133200 | 5801816000 | 45700 | 45700 | 45750 | 45350 | 427 |
| 455 | 20240409 | 133100 | 5782324800 | 45700 | 45600 | 45700 | 45500 | 2404 |
| 456 | 20240409 | 133000 | 5672549950 | 45600 | 45350 | 45600 | 45350 | 1381 |
| 457 | 20240409 | 132900 | 5609743150 | 45350 | 45150 | 45350 | 45150 | 900 |
| 458 | 20240409 | 132800 | 5569029550 | 45150 | 45200 | 45200 | 45000 | 57 |
| 459 | 20240409 | 132700 | 5566459400 | 45200 | 45150 | 45200 | 45150 | 236 |
| 460 | 20240409 | 132600 | 5555803400 | 45150 | 45150 | 45250 | 45150 | 68 |
| 461 | 20240409 | 132500 | 5552730100 | 45200 | 45100 | 45200 | 45100 | 584 |
| 462 | 20240409 | 132400 | 5526365850 | 45100 | 44850 | 45100 | 44850 | 592 |
| 463 | 20240409 | 132300 | 5499701200 | 44950 | 44850 | 45000 | 44850 | 127 |
| 464 | 20240409 | 132200 | 5494001400 | 44850 | 45050 | 45050 | 44850 | 156 |
| 465 | 20240409 | 132100 | 5486995800 | 45050 | 45000 | 45050 | 45000 | 111 |
| 466 | 20240409 | 132000 | 5482000750 | 44950 | 45000 | 45000 | 44950 | 228 |
| 467 | 20240409 | 131900 | 5471752050 | 45100 | 45000 | 45100 | 44950 | 77 |
| 468 | 20240409 | 131800 | 5468282100 | 45150 | 45050 | 45150 | 45050 | 276 |
| 469 | 20240409 | 131700 | 5455833800 | 45100 | 44900 | 45100 | 44900 | 734 |
| 470 | 20240409 | 131600 | 5422797800 | 44900 | 44900 | 44900 | 44900 | 28 |
| 471 | 20240409 | 131500 | 5421540600 | 44950 | 44950 | 44950 | 44900 | 69 |
| 472 | 20240409 | 131400 | 5418439250 | 44950 | 44750 | 44950 | 44750 | 450 |
| 473 | 20240409 | 131300 | 5398246850 | 44750 | 44700 | 44750 | 44700 | 143 |
| 474 | 20240409 | 131200 | 5391852750 | 44600 | 44550 | 44600 | 44550 | 438 |
| 475 | 20240409 | 131100 | 5372319300 | 44600 | 44700 | 44700 | 44600 | 228 |
| 476 | 20240409 | 131000 | 5362149100 | 44700 | 44650 | 44700 | 44650 | 84 |
| 477 | 20240409 | 130900 | 5358396250 | 44650 | 44600 | 44650 | 44550 | 174 |
| 478 | 20240409 | 130800 | 5350635850 | 44550 | 44550 | 44550 | 44550 | 10 |
| 479 | 20240409 | 130700 | 5350190350 | 44600 | 44600 | 44600 | 44550 | 63 |
| 480 | 20240409 | 130600 | 5347381650 | 44600 | 44600 | 44600 | 44600 | 22 |
| 481 | 20240409 | 130500 | 5346400450 | 44600 | 44600 | 44600 | 44600 | 9 |
| 482 | 20240409 | 130400 | 5345999050 | 44550 | 44550 | 44550 | 44500 | 133 |
| 483 | 20240409 | 130300 | 5340076400 | 44500 | 44550 | 44550 | 44500 | 62 |
| 484 | 20240409 | 130200 | 5337316800 | 44550 | 44600 | 44600 | 44550 | 163 |
| 485 | 20240409 | 130100 | 5330049750 | 44650 | 44650 | 44650 | 44550 | 325 |
| 486 | 20240409 | 130000 | 5315562350 | 44650 | 44750 | 44750 | 44600 | 266 |
| 487 | 20240409 | 125900 | 5303695650 | 44750 | 44750 | 44750 | 44750 | 67 |
| 488 | 20240409 | 125800 | 5300697400 | 44750 | 44750 | 44800 | 44750 | 254 |
| 489 | 20240409 | 125700 | 5289319350 | 44750 | 44750 | 44750 | 44600 | 205 |
| 490 | 20240409 | 125600 | 5280155500 | 44750 | 44750 | 44750 | 44750 | 31 |
| 491 | 20240409 | 125500 | 5278768250 | 44700 | 44700 | 44700 | 44700 | 55 |
| 492 | 20240409 | 125400 | 5276309750 | 44700 | 44650 | 44700 | 44650 | 33 |
| 493 | 20240409 | 125300 | 5274834700 | 44650 | 44650 | 44650 | 44650 | 33 |
| 494 | 20240409 | 125200 | 5273361250 | 44700 | 44450 | 44700 | 44450 | 96 |
| 495 | 20240409 | 125100 | 5269093700 | 44450 | 44400 | 44450 | 44400 | 148 |
| 496 | 20240409 | 125000 | 5262521150 | 44350 | 44300 | 44350 | 44300 | 69 |
| 497 | 20240409 | 124900 | 5259462150 | 44300 | 44400 | 44400 | 44300 | 662 |
| 498 | 20240409 | 124800 | 5230097000 | 44450 | 44550 | 44550 | 44450 | 563 |
| 499 | 20240409 | 124700 | 5205061850 | 44500 | 44550 | 44700 | 44500 | 295 |
| 500 | 20240409 | 124600 | 5191921200 | 44500 | 44550 | 44550 | 44500 | 9 |
| 501 | 20240409 | 124500 | 5191520600 | 44550 | 44500 | 44550 | 44500 | 81 |
| 502 | 20240409 | 124400 | 5187915650 | 44500 | 44500 | 44550 | 44500 | 409 |
| 503 | 20240409 | 124300 | 5169710850 | 44500 | 44550 | 44550 | 44500 | 426 |
| 504 | 20240409 | 124200 | 5150742100 | 44550 | 44700 | 44750 | 44550 | 292 |
| 505 | 20240409 | 124100 | 5137713900 | 44750 | 44750 | 44750 | 44750 | 13 |
| 506 | 20240409 | 124000 | 5137132150 | 44750 | 44800 | 44800 | 44550 | 276 |
| 507 | 20240409 | 123900 | 5124832000 | 44800 | 44800 | 44850 | 44600 | 396 |
| 508 | 20240409 | 123800 | 5107085500 | 44600 | 44750 | 44850 | 44550 | 1472 |
| 509 | 20240409 | 123700 | 5041199250 | 44750 | 44900 | 44900 | 44750 | 241 |
| 510 | 20240409 | 123600 | 5030399450 | 44900 | 44850 | 44900 | 44850 | 71 |
| 511 | 20240409 | 123500 | 5027214650 | 44850 | 44850 | 45050 | 44800 | 419 |
| 512 | 20240409 | 123400 | 5008426400 | 44750 | 45200 | 45300 | 44750 | 2544 |
| 513 | 20240409 | 123300 | 4893956250 | 45300 | 45300 | 45300 | 45200 | 336 |
| 514 | 20240409 | 123200 | 4878752600 | 45350 | 45450 | 45450 | 45350 | 295 |
| 515 | 20240409 | 123100 | 4865357500 | 45500 | 45700 | 45700 | 45450 | 884 |
| 516 | 20240409 | 123000 | 4825121500 | 45750 | 45600 | 45850 | 45550 | 1731 |
| 517 | 20240409 | 122900 | 4745899550 | 45750 | 45400 | 45800 | 45400 | 1429 |
| 518 | 20240409 | 122800 | 4680713700 | 45400 | 45100 | 45400 | 45100 | 2200 |
| 519 | 20240409 | 122700 | 4581221950 | 45050 | 44900 | 45100 | 44800 | 392 |
| 520 | 20240409 | 122600 | 4563618100 | 44900 | 44950 | 44950 | 44750 | 55 |
| 521 | 20240409 | 122500 | 4561151900 | 44900 | 44750 | 44900 | 44750 | 579 |
| 522 | 20240409 | 122400 | 4535186100 | 44750 | 44550 | 44750 | 44500 | 2217 |
| 523 | 20240409 | 122300 | 4436391500 | 44550 | 44750 | 44750 | 44550 | 677 |
| 524 | 20240409 | 122200 | 4406187700 | 44800 | 44850 | 44900 | 44650 | 519 |
| 525 | 20240409 | 122100 | 4382957500 | 44850 | 44800 | 44850 | 44800 | 685 |
| 526 | 20240409 | 122000 | 4352248150 | 44800 | 45100 | 45100 | 44800 | 587 |
| 527 | 20240409 | 121900 | 4325853250 | 45150 | 45250 | 45250 | 44750 | 2839 |
| 528 | 20240409 | 121800 | 4198134200 | 45150 | 45450 | 45450 | 45150 | 120 |
| 529 | 20240409 | 121700 | 4192701050 | 45500 | 45100 | 45500 | 45100 | 1721 |
| 530 | 20240409 | 121600 | 4114508300 | 45250 | 45450 | 45450 | 45000 | 1703 |
| 531 | 20240409 | 121500 | 4037532350 | 45500 | 45850 | 45850 | 45500 | 763 |
| 532 | 20240409 | 121400 | 4002648750 | 45900 | 45600 | 45900 | 45600 | 1942 |
| 533 | 20240409 | 121300 | 3913804950 | 45600 | 45500 | 45600 | 45400 | 1117 |
| 534 | 20240409 | 121200 | 3863026850 | 45500 | 45950 | 46000 | 45500 | 2455 |
| 535 | 20240409 | 121100 | 3750415450 | 46000 | 45650 | 46050 | 45500 | 4647 |
| 536 | 20240409 | 121000 | 3537023400 | 45850 | 45200 | 45900 | 45100 | 5022 |
| 537 | 20240409 | 120900 | 3308078400 | 45200 | 45300 | 45350 | 44950 | 1434 |
| 538 | 20240409 | 120800 | 3243133750 | 45150 | 44900 | 45450 | 44800 | 1930 |
| 539 | 20240409 | 120700 | 3155977300 | 44900 | 44800 | 44950 | 44750 | 863 |
| 540 | 20240409 | 120600 | 3117226300 | 44850 | 45150 | 45150 | 44500 | 660 |
| 541 | 20240409 | 120500 | 3087691200 | 45150 | 44900 | 45500 | 44700 | 4491 |
| 542 | 20240409 | 120400 | 2885499550 | 44900 | 44450 | 44900 | 44450 | 4944 |
| 543 | 20240409 | 120300 | 2664410050 | 44350 | 44300 | 44450 | 44150 | 3702 |
| 544 | 20240409 | 120200 | 2500331500 | 44300 | 43950 | 44300 | 43950 | 2313 |
| 545 | 20240409 | 120100 | 2398203700 | 43900 | 44050 | 44050 | 43850 | 781 |
| 546 | 20240409 | 120000 | 2363887250 | 44050 | 43800 | 44050 | 43800 | 2796 |
| 547 | 20240409 | 115900 | 2240940600 | 43850 | 43700 | 43850 | 43700 | 1194 |
| 548 | 20240409 | 115800 | 2188689100 | 43700 | 43650 | 43700 | 43600 | 821 |
| 549 | 20240409 | 115700 | 2152834200 | 43650 | 43500 | 43650 | 43500 | 441 |
| 550 | 20240409 | 115600 | 2133612600 | 43450 | 43550 | 43600 | 43450 | 247 |
| 551 | 20240409 | 115500 | 2122854400 | 43550 | 43600 | 43600 | 43500 | 206 |
| 552 | 20240409 | 115400 | 2113881950 | 43600 | 43400 | 43600 | 43400 | 845 |
| 553 | 20240409 | 115300 | 2077158300 | 43300 | 43200 | 43350 | 43200 | 385 |
| 554 | 20240409 | 115200 | 2060480950 | 43200 | 43100 | 43200 | 43100 | 714 |
| 555 | 20240409 | 115100 | 2029646800 | 43100 | 43050 | 43100 | 43050 | 358 |
| 556 | 20240409 | 115000 | 2014220350 | 43000 | 43050 | 43050 | 43000 | 21 |
| 557 | 20240409 | 114900 | 2013316800 | 43000 | 43000 | 43050 | 43000 | 281 |
| 558 | 20240409 | 114800 | 2001231100 | 42950 | 42900 | 42950 | 42900 | 50 |
| 559 | 20240409 | 114700 | 1999084700 | 42900 | 42900 | 42900 | 42900 | 100 |
| 560 | 20240409 | 114600 | 1994794700 | 42900 | 42900 | 42900 | 42900 | 34 |
| 561 | 20240409 | 114500 | 1993336100 | 42900 | 42950 | 42950 | 42900 | 116 |
| 562 | 20240409 | 114400 | 1988358500 | 42950 | 42950 | 42950 | 42950 | 9 |
| 563 | 20240409 | 114300 | 1987971950 | 42950 | 42950 | 42950 | 42950 | 9 |
| 564 | 20240409 | 114200 | 1987585400 | 42900 | 42900 | 42900 | 42900 | 211 |
| 565 | 20240409 | 114100 | 1978533500 | 42900 | 42900 | 42900 | 42750 | 427 |
| 566 | 20240409 | 114000 | 1960224200 | 42900 | 42900 | 42900 | 42900 | 9 |
| 567 | 20240409 | 113900 | 1959838100 | 42900 | 42850 | 42900 | 42750 | 108 |
| 568 | 20240409 | 113800 | 1955217000 | 42850 | 42900 | 42950 | 42850 | 44 |
| 569 | 20240409 | 113700 | 1953329350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 570 | 20240409 | 113600 | 1953329350 | 42900 | 42900 | 42900 | 42850 | 81 |
| 571 | 20240409 | 113500 | 1949858000 | 42950 | 42950 | 42950 | 42950 | 9 |
| 572 | 20240409 | 113400 | 1949471450 | 42950 | 42950 | 42950 | 42950 | 60 |
| 573 | 20240409 | 113300 | 1946894450 | 42900 | 43000 | 43000 | 42900 | 43 |
| 574 | 20240409 | 113200 | 1945047300 | 43000 | 43000 | 43000 | 43000 | 2 |
| 575 | 20240409 | 113100 | 1944961300 | 43000 | 43000 | 43000 | 43000 | 158 |
| 576 | 20240409 | 113000 | 1938167300 | 43050 | 43100 | 43100 | 43050 | 29 |
| 577 | 20240409 | 112900 | 1936918400 | 43050 | 43100 | 43100 | 43000 | 87 |
| 578 | 20240409 | 112800 | 1933174800 | 43100 | 43150 | 43200 | 43100 | 45 |
| 579 | 20240409 | 112700 | 1931234750 | 43150 | 43150 | 43150 | 43100 | 356 |
| 580 | 20240409 | 112600 | 1915888350 | 43150 | 43250 | 43250 | 43150 | 51 |
| 581 | 20240409 | 112500 | 1913684100 | 43250 | 43300 | 43300 | 43250 | 85 |
| 582 | 20240409 | 112400 | 1910007400 | 43250 | 43250 | 43300 | 43250 | 1203 |
| 583 | 20240409 | 112300 | 1857975550 | 43250 | 43200 | 43250 | 43200 | 295 |
| 584 | 20240409 | 112200 | 1845226700 | 43200 | 43150 | 43200 | 43150 | 665 |
| 585 | 20240409 | 112100 | 1816517950 | 43150 | 42950 | 43150 | 42950 | 1913 |
| 586 | 20240409 | 112000 | 1734146800 | 42900 | 42900 | 42900 | 42900 | 86 |
| 587 | 20240409 | 111900 | 1730457400 | 42900 | 42900 | 42900 | 42900 | 11 |
| 588 | 20240409 | 111800 | 1729985500 | 42900 | 42900 | 42900 | 42900 | 37 |
| 589 | 20240409 | 111700 | 1728398200 | 42900 | 42900 | 42900 | 42900 | 10 |
| 590 | 20240409 | 111600 | 1727969200 | 42900 | 42900 | 42900 | 42900 | 11 |
| 591 | 20240409 | 111500 | 1727497300 | 42900 | 42900 | 42900 | 42900 | 20 |
| 592 | 20240409 | 111400 | 1726639300 | 42900 | 42900 | 42950 | 42900 | 85 |
| 593 | 20240409 | 111300 | 1722992750 | 42900 | 42900 | 42900 | 42900 | 49 |
| 594 | 20240409 | 111200 | 1720890650 | 42900 | 42900 | 42900 | 42900 | 9 |
| 595 | 20240409 | 111100 | 1720504550 | 42900 | 42900 | 42900 | 42900 | 0 |
| 596 | 20240409 | 111000 | 1720504550 | 42900 | 42800 | 42900 | 42700 | 134 |
| 597 | 20240409 | 110900 | 1714761450 | 42800 | 42800 | 42800 | 42800 | 134 |
| 598 | 20240409 | 110800 | 1709026250 | 42700 | 42750 | 42800 | 42700 | 1011 |
| 599 | 20240409 | 110700 | 1665855600 | 42800 | 42800 | 42800 | 42750 | 31 |
| 600 | 20240409 | 110600 | 1664528850 | 42800 | 42850 | 42850 | 42800 | 499 |
| 601 | 20240409 | 110500 | 1643169750 | 42900 | 42850 | 42900 | 42850 | 22 |
| 602 | 20240409 | 110400 | 1642226600 | 42900 | 42950 | 42950 | 42900 | 343 |
| 603 | 20240409 | 110300 | 1627504100 | 42950 | 42950 | 42950 | 42950 | 11 |
| 604 | 20240409 | 110200 | 1627031650 | 42950 | 42900 | 42950 | 42900 | 215 |
| 605 | 20240409 | 110100 | 1617798000 | 42950 | 42900 | 42950 | 42900 | 11 |
| 606 | 20240409 | 110000 | 1617325650 | 42900 | 42950 | 42950 | 42900 | 14 |
| 607 | 20240409 | 105900 | 1616724500 | 42950 | 42950 | 42950 | 42950 | 9 |
| 608 | 20240409 | 105800 | 1616337950 | 42850 | 42850 | 42850 | 42850 | 40 |
| 609 | 20240409 | 105700 | 1614623950 | 42950 | 42850 | 42950 | 42800 | 86 |
| 610 | 20240409 | 105600 | 1610938600 | 42850 | 42850 | 42850 | 42850 | 380 |
| 611 | 20240409 | 105500 | 1594655600 | 42800 | 42850 | 42850 | 42800 | 10 |
| 612 | 20240409 | 105400 | 1594227150 | 42800 | 42800 | 42850 | 42800 | 168 |
| 613 | 20240409 | 105300 | 1587035950 | 42800 | 42800 | 42800 | 42800 | 227 |
| 614 | 20240409 | 105200 | 1577320350 | 42800 | 42650 | 42800 | 42650 | 1063 |
| 615 | 20240409 | 105100 | 1531942900 | 42650 | 42600 | 42700 | 42600 | 151 |
| 616 | 20240409 | 105000 | 1525501800 | 42650 | 42550 | 42650 | 42550 | 44 |
| 617 | 20240409 | 104900 | 1523628700 | 42550 | 42550 | 42550 | 42550 | 1 |
| 618 | 20240409 | 104800 | 1523586150 | 42550 | 42650 | 42650 | 42550 | 109 |
| 619 | 20240409 | 104700 | 1518947300 | 42650 | 42550 | 42650 | 42550 | 31 |
| 620 | 20240409 | 104600 | 1517627350 | 42550 | 42600 | 42600 | 42550 | 11 |
| 621 | 20240409 | 104500 | 1517158800 | 42600 | 42600 | 42600 | 42600 | 51 |
| 622 | 20240409 | 104400 | 1514986200 | 42600 | 42500 | 42600 | 42500 | 177 |
| 623 | 20240409 | 104300 | 1507457250 | 42400 | 42450 | 42450 | 42400 | 153 |
| 624 | 20240409 | 104200 | 1500963400 | 42450 | 42450 | 42500 | 42450 | 95 |
| 625 | 20240409 | 104100 | 1496929700 | 42450 | 42500 | 42500 | 42450 | 108 |
| 626 | 20240409 | 104000 | 1492343500 | 42450 | 42450 | 42450 | 42450 | 8 |
| 627 | 20240409 | 103900 | 1492003900 | 42400 | 42450 | 42450 | 42400 | 643 |
| 628 | 20240409 | 103800 | 1464711050 | 42500 | 42450 | 42500 | 42450 | 187 |
| 629 | 20240409 | 103700 | 1456772850 | 42500 | 42500 | 42500 | 42500 | 73 |
| 630 | 20240409 | 103600 | 1453670350 | 42500 | 42500 | 42500 | 42500 | 94 |
| 631 | 20240409 | 103500 | 1449675350 | 42500 | 42550 | 42550 | 42500 | 51 |
| 632 | 20240409 | 103400 | 1447507800 | 42550 | 42550 | 42550 | 42550 | 16 |
| 633 | 20240409 | 103300 | 1446827000 | 42550 | 42500 | 42550 | 42500 | 87 |
| 634 | 20240409 | 103200 | 1443127650 | 42550 | 42550 | 42550 | 42500 | 311 |
| 635 | 20240409 | 103100 | 1429901350 | 42550 | 42600 | 42600 | 42550 | 349 |
| 636 | 20240409 | 103000 | 1415051250 | 42550 | 42600 | 42600 | 42550 | 119 |
| 637 | 20240409 | 102900 | 1409987200 | 42600 | 42600 | 42600 | 42600 | 32 |
| 638 | 20240409 | 102800 | 1408624000 | 42600 | 42650 | 42650 | 42600 | 792 |
| 639 | 20240409 | 102700 | 1374884400 | 42600 | 42650 | 42650 | 42600 | 399 |
| 640 | 20240409 | 102600 | 1357867100 | 42700 | 42700 | 42700 | 42700 | 8 |
| 641 | 20240409 | 102500 | 1357525500 | 42700 | 42650 | 42700 | 42650 | 63 |
| 642 | 20240409 | 102400 | 1354835900 | 42650 | 42700 | 42700 | 42650 | 128 |
| 643 | 20240409 | 102300 | 1349370900 | 42700 | 42650 | 42700 | 42650 | 25 |
| 644 | 20240409 | 102200 | 1348303450 | 42750 | 42750 | 42750 | 42750 | 0 |
| 645 | 20240409 | 102100 | 1348303450 | 42750 | 42750 | 42750 | 42750 | 1 |
| 646 | 20240409 | 102000 | 1348260700 | 42700 | 42650 | 42700 | 42650 | 66 |
| 647 | 20240409 | 101900 | 1345445750 | 42700 | 42700 | 42700 | 42700 | 13 |
| 648 | 20240409 | 101800 | 1344890650 | 42700 | 42700 | 42700 | 42700 | 97 |
| 649 | 20240409 | 101700 | 1340748750 | 42700 | 42700 | 42750 | 42650 | 51 |
| 650 | 20240409 | 101600 | 1338572250 | 42700 | 42750 | 42750 | 42700 | 15 |
| 651 | 20240409 | 101500 | 1337931100 | 42650 | 42650 | 42650 | 42650 | 19 |
| 652 | 20240409 | 101400 | 1337120750 | 42650 | 42750 | 42750 | 42650 | 211 |
| 653 | 20240409 | 101300 | 1328118300 | 42650 | 42700 | 42700 | 42650 | 882 |
| 654 | 20240409 | 101200 | 1290461700 | 42800 | 42800 | 42800 | 42750 | 595 |
| 655 | 20240409 | 101100 | 1264997900 | 42800 | 42800 | 42800 | 42800 | 98 |
| 656 | 20240409 | 101000 | 1260803500 | 42800 | 42850 | 42850 | 42800 | 113 |
| 657 | 20240409 | 100900 | 1255964900 | 42850 | 42850 | 42850 | 42850 | 106 |
| 658 | 20240409 | 100800 | 1251422800 | 42950 | 42950 | 42950 | 42950 | 1 |
| 659 | 20240409 | 100700 | 1251379850 | 43000 | 42900 | 43000 | 42900 | 195 |
| 660 | 20240409 | 100600 | 1242998750 | 42900 | 42850 | 42900 | 42850 | 133 |
| 661 | 20240409 | 100500 | 1237294100 | 42800 | 42850 | 42900 | 42800 | 291 |
| 662 | 20240409 | 100400 | 1224828050 | 42900 | 42950 | 42950 | 42900 | 385 |
| 663 | 20240409 | 100300 | 1208296550 | 42950 | 42950 | 42950 | 42950 | 71 |
| 664 | 20240409 | 100200 | 1205247100 | 42950 | 42900 | 43000 | 42900 | 175 |
| 665 | 20240409 | 100100 | 1197727650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 666 | 20240409 | 100000 | 1197727650 | 42850 | 42900 | 42900 | 42850 | 86 |
| 667 | 20240409 | 095900 | 1194038700 | 42850 | 42850 | 42850 | 42850 | 20 |
| 668 | 20240409 | 095800 | 1193181700 | 42850 | 42850 | 42900 | 42850 | 48 |
| 669 | 20240409 | 095700 | 1191123850 | 42900 | 42900 | 42900 | 42900 | 0 |
| 670 | 20240409 | 095600 | 1191123850 | 42900 | 42900 | 42900 | 42900 | 2 |
| 671 | 20240409 | 095500 | 1191038050 | 42900 | 42900 | 42900 | 42900 | 4 |
| 672 | 20240409 | 095400 | 1190866450 | 42950 | 42900 | 42950 | 42900 | 51 |
| 673 | 20240409 | 095300 | 1188676150 | 42900 | 42900 | 42900 | 42900 | 32 |
| 674 | 20240409 | 095200 | 1187303350 | 42900 | 43000 | 43000 | 42900 | 145 |
| 675 | 20240409 | 095100 | 1181076600 | 42950 | 42950 | 42950 | 42950 | 30 |
| 676 | 20240409 | 095000 | 1179788100 | 42950 | 43000 | 43000 | 42950 | 675 |
| 677 | 20240409 | 094900 | 1150788100 | 43000 | 42950 | 43000 | 42950 | 633 |
| 678 | 20240409 | 094800 | 1123589850 | 42900 | 42900 | 42950 | 42900 | 114 |
| 679 | 20240409 | 094700 | 1118695000 | 42850 | 42850 | 42850 | 42850 | 9 |
| 680 | 20240409 | 094600 | 1118309350 | 42800 | 42850 | 42850 | 42800 | 18 |
| 681 | 20240409 | 094500 | 1117538700 | 42850 | 42650 | 42850 | 42650 | 1114 |
| 682 | 20240409 | 094400 | 1069970950 | 42700 | 42650 | 42700 | 42650 | 1036 |
| 683 | 20240409 | 094300 | 1025785500 | 42650 | 42650 | 42650 | 42650 | 76 |
| 684 | 20240409 | 094200 | 1022544100 | 42550 | 42650 | 42650 | 42550 | 484 |
| 685 | 20240409 | 094100 | 1001924950 | 42650 | 42800 | 42800 | 42650 | 293 |
| 686 | 20240409 | 094000 | 989406400 | 42750 | 43000 | 43000 | 42750 | 37 |
| 687 | 20240409 | 093900 | 987824100 | 43000 | 42800 | 43050 | 42800 | 56 |
| 688 | 20240409 | 093800 | 985419400 | 42750 | 42800 | 42800 | 42650 | 77 |
| 689 | 20240409 | 093700 | 982132450 | 42750 | 42850 | 42850 | 42750 | 873 |
| 690 | 20240409 | 093600 | 944754800 | 42850 | 42850 | 42850 | 42850 | 76 |
| 691 | 20240409 | 093500 | 941498200 | 42950 | 42900 | 42950 | 42900 | 70 |
| 692 | 20240409 | 093400 | 938494750 | 42950 | 43050 | 43050 | 42900 | 188 |
| 693 | 20240409 | 093300 | 930421150 | 43000 | 43100 | 43150 | 43000 | 1332 |
| 694 | 20240409 | 093200 | 873128050 | 43100 | 43050 | 43100 | 43050 | 741 |
| 695 | 20240409 | 093100 | 841218000 | 43050 | 43050 | 43050 | 43000 | 139 |
| 696 | 20240409 | 093000 | 835235100 | 43000 | 43050 | 43050 | 42950 | 900 |
| 697 | 20240409 | 092900 | 796559800 | 43050 | 43100 | 43150 | 43050 | 243 |
| 698 | 20240409 | 092800 | 786095200 | 43100 | 43100 | 43150 | 43050 | 507 |
| 699 | 20240409 | 092700 | 764259150 | 43050 | 43000 | 43150 | 43000 | 1629 |
| 700 | 20240409 | 092600 | 694088100 | 42900 | 42900 | 43000 | 42900 | 1451 |
| 701 | 20240409 | 092500 | 631709450 | 42950 | 42950 | 43000 | 42950 | 163 |
| 702 | 20240409 | 092400 | 624703600 | 42950 | 42850 | 43000 | 42850 | 924 |
| 703 | 20240409 | 092300 | 585038250 | 42850 | 42700 | 42850 | 42700 | 303 |
| 704 | 20240409 | 092200 | 572079400 | 42750 | 42550 | 42750 | 42550 | 358 |
| 705 | 20240409 | 092100 | 556811850 | 42600 | 42700 | 42700 | 42200 | 5375 |
| 706 | 20240409 | 092000 | 329280600 | 42700 | 42800 | 42800 | 42700 | 413 |
| 707 | 20240409 | 091900 | 311632300 | 42800 | 42700 | 42850 | 42700 | 50 |
| 708 | 20240409 | 091800 | 309492400 | 42700 | 42800 | 42800 | 42700 | 4 |
| 709 | 20240409 | 091700 | 309321450 | 42850 | 42600 | 42850 | 42550 | 101 |
| 710 | 20240409 | 091600 | 305020800 | 42600 | 42750 | 42850 | 42600 | 234 |
| 711 | 20240409 | 091500 | 295021950 | 42750 | 42900 | 42900 | 42750 | 107 |
| 712 | 20240409 | 091400 | 290433050 | 42800 | 42900 | 42900 | 42800 | 112 |
| 713 | 20240409 | 091300 | 285631650 | 42950 | 43000 | 43050 | 42950 | 135 |
| 714 | 20240409 | 091200 | 279827300 | 43050 | 42950 | 43050 | 42950 | 202 |
| 715 | 20240409 | 091100 | 271134800 | 43050 | 42950 | 43050 | 42950 | 719 |
| 716 | 20240409 | 091000 | 240226150 | 42950 | 43050 | 43050 | 42800 | 767 |
| 717 | 20240409 | 090900 | 207276350 | 43000 | 43000 | 43000 | 42950 | 283 |
| 718 | 20240409 | 090800 | 195107850 | 42950 | 43000 | 43000 | 42300 | 2215 |
| 719 | 20240409 | 090700 | 100943600 | 42900 | 42950 | 43000 | 42900 | 431 |
| 720 | 20240409 | 090600 | 82426100 | 43000 | 42800 | 43000 | 42800 | 710 |
| 721 | 20240409 | 090500 | 51994100 | 42800 | 42800 | 42850 | 42800 | 237 |
| 722 | 20240409 | 090400 | 41841100 | 42800 | 42850 | 42850 | 42800 | 28 |
| 723 | 20240409 | 090300 | 40642600 | 42700 | 42850 | 42850 | 42700 | 187 |
| 724 | 20240409 | 090200 | 32652150 | 42850 | 42900 | 42900 | 42850 | 388 |
| 725 | 20240409 | 090100 | 16020350 | 42900 | 42850 | 42900 | 42850 | 163 |
| 726 | 20240409 | 090000 | 9030900 | 42850 | 42800 | 42850 | 42800 | 195 |