35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240409 | 194100 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 8321 |
| 3 | 20240409 | 194000 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 4 | 20240409 | 193900 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 5 | 20240409 | 193800 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 6 | 20240409 | 193700 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 7 | 20240409 | 193600 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 8 | 20240409 | 193500 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 9 | 20240409 | 193400 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 10 | 20240409 | 193300 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 11 | 20240409 | 193200 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 12 | 20240409 | 193100 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 13 | 20240409 | 193000 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 14 | 20240409 | 192900 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 15 | 20240409 | 192800 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 16 | 20240409 | 192700 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 17 | 20240409 | 192600 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 18 | 20240409 | 192500 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 19 | 20240409 | 192400 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 20 | 20240409 | 192300 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 21 | 20240409 | 192200 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 22 | 20240409 | 192100 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 23 | 20240409 | 192000 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 24 | 20240409 | 191900 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 25 | 20240409 | 191800 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 26 | 20240409 | 191700 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 27 | 20240409 | 191600 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 28 | 20240409 | 191500 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 29 | 20240409 | 191400 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 30 | 20240409 | 191300 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 31 | 20240409 | 191200 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 32 | 20240409 | 191100 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 8321 |
| 33 | 20240409 | 191000 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 34 | 20240409 | 190900 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 35 | 20240409 | 190800 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 36 | 20240409 | 190700 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 37 | 20240409 | 190600 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 38 | 20240409 | 190500 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 39 | 20240409 | 190400 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 40 | 20240409 | 190300 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 41 | 20240409 | 190200 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 42 | 20240409 | 190100 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 43 | 20240409 | 190000 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 44 | 20240409 | 185900 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 45 | 20240409 | 185800 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 46 | 20240409 | 185700 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 47 | 20240409 | 185600 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 48 | 20240409 | 185500 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 49 | 20240409 | 185400 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 50 | 20240409 | 185300 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 51 | 20240409 | 185200 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 52 | 20240409 | 185100 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 53 | 20240409 | 185000 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 54 | 20240409 | 184900 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 55 | 20240409 | 184800 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 56 | 20240409 | 184700 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 57 | 20240409 | 184600 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 58 | 20240409 | 184500 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 59 | 20240409 | 184400 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 60 | 20240409 | 184300 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 61 | 20240409 | 184200 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 62 | 20240409 | 184100 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 8321 |
| 63 | 20240409 | 184000 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 64 | 20240409 | 183900 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 65 | 20240409 | 183800 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 66 | 20240409 | 183700 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 67 | 20240409 | 183600 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 68 | 20240409 | 183500 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 69 | 20240409 | 183400 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 70 | 20240409 | 183300 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 71 | 20240409 | 183200 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 72 | 20240409 | 183100 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 73 | 20240409 | 183000 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 74 | 20240409 | 182900 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 75 | 20240409 | 182800 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 76 | 20240409 | 182700 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 77 | 20240409 | 182600 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 78 | 20240409 | 182500 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 79 | 20240409 | 182400 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 80 | 20240409 | 182300 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 81 | 20240409 | 182200 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 82 | 20240409 | 182100 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 83 | 20240409 | 182000 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 84 | 20240409 | 181900 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 85 | 20240409 | 181800 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 86 | 20240409 | 181700 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 87 | 20240409 | 181600 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 88 | 20240409 | 181500 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 89 | 20240409 | 181400 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 90 | 20240409 | 181300 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 91 | 20240409 | 181200 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 92 | 20240409 | 181100 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 8321 |
| 93 | 20240409 | 181000 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 94 | 20240409 | 180900 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 95 | 20240409 | 180800 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 96 | 20240409 | 180700 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 97 | 20240409 | 180600 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 98 | 20240409 | 180500 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 99 | 20240409 | 180400 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 100 | 20240409 | 180300 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 101 | 20240409 | 180200 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 102 | 20240409 | 180100 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 103 | 20240409 | 180000 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 104 | 20240409 | 175900 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 105 | 20240409 | 175800 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 106 | 20240409 | 175700 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 107 | 20240409 | 175600 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 108 | 20240409 | 175500 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 109 | 20240409 | 175400 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 110 | 20240409 | 175300 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 111 | 20240409 | 175200 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 112 | 20240409 | 175100 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 113 | 20240409 | 175000 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 114 | 20240409 | 174900 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 115 | 20240409 | 174800 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 116 | 20240409 | 174700 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 117 | 20240409 | 174600 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 118 | 20240409 | 174500 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 119 | 20240409 | 174400 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 120 | 20240409 | 174300 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 121 | 20240409 | 174200 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 122 | 20240409 | 174100 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 8321 |
| 123 | 20240409 | 174000 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 124 | 20240409 | 173900 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 125 | 20240409 | 173800 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 126 | 20240409 | 173700 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 127 | 20240409 | 173600 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 128 | 20240409 | 173500 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 129 | 20240409 | 173400 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 130 | 20240409 | 173300 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 131 | 20240409 | 173200 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 132 | 20240409 | 173100 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 133 | 20240409 | 173000 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 134 | 20240409 | 172900 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 135 | 20240409 | 172800 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 136 | 20240409 | 172700 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 137 | 20240409 | 172600 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 138 | 20240409 | 172500 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 139 | 20240409 | 172400 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 140 | 20240409 | 172300 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 141 | 20240409 | 172200 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 142 | 20240409 | 172100 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 143 | 20240409 | 172000 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 144 | 20240409 | 171900 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 145 | 20240409 | 171800 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 146 | 20240409 | 171700 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 147 | 20240409 | 171600 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 148 | 20240409 | 171500 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 149 | 20240409 | 171400 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 150 | 20240409 | 171300 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 151 | 20240409 | 171200 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 152 | 20240409 | 171100 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 8321 |
| 153 | 20240409 | 171000 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 154 | 20240409 | 170900 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 155 | 20240409 | 170800 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 156 | 20240409 | 170700 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 157 | 20240409 | 170600 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 158 | 20240409 | 170500 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 159 | 20240409 | 170400 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 160 | 20240409 | 170300 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 161 | 20240409 | 170200 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 162 | 20240409 | 170100 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 163 | 20240409 | 170000 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 164 | 20240409 | 165900 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 165 | 20240409 | 165800 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 166 | 20240409 | 165700 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 167 | 20240409 | 165600 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 168 | 20240409 | 165500 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 169 | 20240409 | 165400 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 170 | 20240409 | 165300 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 171 | 20240409 | 165200 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 172 | 20240409 | 165100 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 173 | 20240409 | 165000 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 174 | 20240409 | 164900 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 175 | 20240409 | 164800 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 176 | 20240409 | 164700 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 177 | 20240409 | 164600 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 178 | 20240409 | 164500 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 179 | 20240409 | 164400 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 180 | 20240409 | 164300 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 181 | 20240409 | 164200 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 182 | 20240409 | 164100 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 8321 |
| 183 | 20240409 | 164000 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 184 | 20240409 | 163900 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 185 | 20240409 | 163800 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 186 | 20240409 | 163700 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 187 | 20240409 | 163600 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 188 | 20240409 | 163500 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 189 | 20240409 | 163400 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 190 | 20240409 | 163300 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 191 | 20240409 | 163200 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 192 | 20240409 | 163100 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 193 | 20240409 | 163000 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 194 | 20240409 | 162900 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 195 | 20240409 | 162800 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 196 | 20240409 | 162700 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 197 | 20240409 | 162600 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 198 | 20240409 | 162500 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 199 | 20240409 | 162400 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 200 | 20240409 | 162300 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 201 | 20240409 | 162200 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 202 | 20240409 | 162100 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 203 | 20240409 | 162000 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 204 | 20240409 | 161900 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 205 | 20240409 | 161800 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 206 | 20240409 | 161700 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 207 | 20240409 | 161600 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 208 | 20240409 | 161500 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 209 | 20240409 | 161400 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 210 | 20240409 | 161300 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 211 | 20240409 | 161200 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 212 | 20240409 | 161100 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 8321 |
| 213 | 20240409 | 161000 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 214 | 20240409 | 160900 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 215 | 20240409 | 160800 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 216 | 20240409 | 160700 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 217 | 20240409 | 160600 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 218 | 20240409 | 160500 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 219 | 20240409 | 160400 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 220 | 20240409 | 160300 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 221 | 20240409 | 160200 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 222 | 20240409 | 160100 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 223 | 20240409 | 160000 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 224 | 20240409 | 155900 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 225 | 20240409 | 155800 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 226 | 20240409 | 155700 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 227 | 20240409 | 155600 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 228 | 20240409 | 155500 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 229 | 20240409 | 155400 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 230 | 20240409 | 155300 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 231 | 20240409 | 155200 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 232 | 20240409 | 155100 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 233 | 20240409 | 155000 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 234 | 20240409 | 154900 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 235 | 20240409 | 154800 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 236 | 20240409 | 154700 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 237 | 20240409 | 154600 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 238 | 20240409 | 154500 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 239 | 20240409 | 154400 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 240 | 20240409 | 154300 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 241 | 20240409 | 154200 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 242 | 20240409 | 154100 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 8321 |
| 243 | 20240409 | 154000 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 244 | 20240409 | 153900 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 245 | 20240409 | 153800 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 246 | 20240409 | 153700 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 247 | 20240409 | 153600 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 248 | 20240409 | 153500 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 249 | 20240409 | 153400 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 250 | 20240409 | 153300 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 251 | 20240409 | 153200 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 252 | 20240409 | 153100 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 253 | 20240409 | 153000 | 19362319000 | 46300 | 46300 | 46300 | 46300 | 8321 |
| 254 | 20240409 | 152900 | 18977056700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 255 | 20240409 | 152800 | 18977056700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 256 | 20240409 | 152700 | 18977056700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 257 | 20240409 | 152600 | 18977056700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 258 | 20240409 | 152500 | 18977056700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 259 | 20240409 | 152400 | 18977056700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 260 | 20240409 | 152300 | 18977056700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 261 | 20240409 | 152200 | 18977056700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 262 | 20240409 | 152100 | 18977056700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 263 | 20240409 | 152000 | 18977056700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 264 | 20240409 | 151900 | 18977056700 | 46350 | 46250 | 46350 | 46150 | 1784 |
| 265 | 20240409 | 151800 | 18894521550 | 46200 | 46200 | 46250 | 46150 | 3198 |
| 266 | 20240409 | 151700 | 18746782550 | 46200 | 46250 | 46300 | 46200 | 667 |
| 267 | 20240409 | 151600 | 18715940100 | 46300 | 46300 | 46300 | 46250 | 532 |
| 268 | 20240409 | 151500 | 18691315150 | 46300 | 46300 | 46400 | 46300 | 1023 |
| 269 | 20240409 | 151400 | 18643912350 | 46300 | 46250 | 46350 | 46150 | 1062 |
| 270 | 20240409 | 151300 | 18594817200 | 46250 | 46250 | 46250 | 46200 | 1988 |
| 271 | 20240409 | 151200 | 18502945650 | 46250 | 46250 | 46250 | 46200 | 359 |
| 272 | 20240409 | 151100 | 18486343450 | 46250 | 46250 | 46250 | 46200 | 307 |
| 273 | 20240409 | 151000 | 18472149950 | 46250 | 46250 | 46250 | 46200 | 1134 |
| 274 | 20240409 | 150900 | 18419752250 | 46200 | 46250 | 46300 | 46200 | 973 |
| 275 | 20240409 | 150800 | 18374746250 | 46200 | 46350 | 46350 | 46200 | 1066 |
| 276 | 20240409 | 150700 | 18325426500 | 46300 | 46300 | 46350 | 46250 | 98 |
| 277 | 20240409 | 150600 | 18320890400 | 46300 | 46300 | 46350 | 46250 | 686 |
| 278 | 20240409 | 150500 | 18289128650 | 46350 | 46300 | 46350 | 46300 | 47 |
| 279 | 20240409 | 150400 | 18286952450 | 46350 | 46350 | 46350 | 46300 | 217 |
| 280 | 20240409 | 150300 | 18276894550 | 46400 | 46400 | 46400 | 46350 | 252 |
| 281 | 20240409 | 150200 | 18265209900 | 46400 | 46350 | 46400 | 46350 | 350 |
| 282 | 20240409 | 150100 | 18248976650 | 46350 | 46250 | 46400 | 46250 | 1127 |
| 283 | 20240409 | 150000 | 18196730350 | 46250 | 46200 | 46250 | 46200 | 166 |
| 284 | 20240409 | 145900 | 18189056750 | 46200 | 46200 | 46300 | 46200 | 206 |
| 285 | 20240409 | 145800 | 18179537450 | 46300 | 46200 | 46300 | 46150 | 1243 |
| 286 | 20240409 | 145700 | 18122025300 | 46200 | 46150 | 46250 | 46150 | 216 |
| 287 | 20240409 | 145600 | 18112050950 | 46200 | 46150 | 46200 | 46150 | 292 |
| 288 | 20240409 | 145500 | 18098567900 | 46150 | 46150 | 46200 | 46150 | 470 |
| 289 | 20240409 | 145400 | 18076864050 | 46150 | 46200 | 46200 | 46150 | 695 |
| 290 | 20240409 | 145300 | 18044773000 | 46200 | 46250 | 46250 | 46200 | 406 |
| 291 | 20240409 | 145200 | 18026009500 | 46250 | 46350 | 46350 | 46200 | 116 |
| 292 | 20240409 | 145100 | 18020649600 | 46300 | 46200 | 46350 | 46150 | 983 |
| 293 | 20240409 | 145000 | 17975194550 | 46150 | 46150 | 46150 | 46100 | 573 |
| 294 | 20240409 | 144900 | 17948751150 | 46150 | 46150 | 46150 | 46150 | 361 |
| 295 | 20240409 | 144800 | 17932091000 | 46200 | 46200 | 46200 | 46150 | 1386 |
| 296 | 20240409 | 144700 | 17868121600 | 46200 | 46150 | 46250 | 46150 | 1296 |
| 297 | 20240409 | 144600 | 17808259850 | 46150 | 46200 | 46200 | 46150 | 139 |
| 298 | 20240409 | 144500 | 17801844950 | 46200 | 46200 | 46250 | 46150 | 1245 |
| 299 | 20240409 | 144400 | 17744330750 | 46250 | 46250 | 46250 | 46200 | 159 |
| 300 | 20240409 | 144300 | 17736983100 | 46200 | 46200 | 46200 | 46150 | 509 |
| 301 | 20240409 | 144200 | 17713481950 | 46200 | 46200 | 46250 | 46150 | 208 |
| 302 | 20240409 | 144100 | 17703876450 | 46150 | 46200 | 46200 | 46150 | 168 |
| 303 | 20240409 | 144000 | 17696123050 | 46250 | 46150 | 46250 | 46150 | 704 |
| 304 | 20240409 | 143900 | 17663607550 | 46100 | 46100 | 46150 | 46100 | 371 |
| 305 | 20240409 | 143800 | 17646492200 | 46100 | 46150 | 46150 | 46100 | 285 |
| 306 | 20240409 | 143700 | 17633342050 | 46150 | 46200 | 46200 | 46100 | 195 |
| 307 | 20240409 | 143600 | 17624346100 | 46150 | 46150 | 46150 | 46100 | 208 |
| 308 | 20240409 | 143500 | 17614751150 | 46100 | 46150 | 46150 | 46100 | 140 |
| 309 | 20240409 | 143400 | 17608292650 | 46200 | 46100 | 46200 | 46100 | 218 |
| 310 | 20240409 | 143300 | 17598227150 | 46150 | 46050 | 46150 | 46050 | 785 |
| 311 | 20240409 | 143200 | 17562008350 | 46050 | 46050 | 46100 | 46000 | 166 |
| 312 | 20240409 | 143100 | 17554363700 | 46000 | 45950 | 46050 | 45950 | 543 |
| 313 | 20240409 | 143000 | 17529383500 | 45950 | 45950 | 45950 | 45900 | 341 |
| 314 | 20240409 | 142900 | 17513716050 | 46000 | 45900 | 46050 | 45900 | 3573 |
| 315 | 20240409 | 142800 | 17349543050 | 45900 | 45900 | 45950 | 45850 | 1105 |
| 316 | 20240409 | 142700 | 17298799750 | 45900 | 46000 | 46100 | 45850 | 4080 |
| 317 | 20240409 | 142600 | 17111315500 | 46000 | 46100 | 46150 | 46000 | 2449 |
| 318 | 20240409 | 142500 | 16998524650 | 46100 | 46100 | 46100 | 46100 | 601 |
| 319 | 20240409 | 142400 | 16970818550 | 46100 | 46150 | 46150 | 46050 | 1608 |
| 320 | 20240409 | 142300 | 16896691500 | 46150 | 46200 | 46300 | 46100 | 1604 |
| 321 | 20240409 | 142200 | 16822619800 | 46200 | 46200 | 46200 | 46150 | 337 |
| 322 | 20240409 | 142100 | 16807052400 | 46150 | 46150 | 46200 | 46100 | 650 |
| 323 | 20240409 | 142000 | 16777046100 | 46100 | 46150 | 46200 | 46100 | 158 |
| 324 | 20240409 | 141900 | 16769758200 | 46100 | 46200 | 46250 | 46100 | 1099 |
| 325 | 20240409 | 141800 | 16719022950 | 46150 | 46150 | 46200 | 46150 | 220 |
| 326 | 20240409 | 141700 | 16708869850 | 46150 | 46150 | 46200 | 46150 | 448 |
| 327 | 20240409 | 141600 | 16688186250 | 46200 | 46150 | 46200 | 46150 | 591 |
| 328 | 20240409 | 141500 | 16660908500 | 46150 | 46250 | 46250 | 46150 | 788 |
| 329 | 20240409 | 141400 | 16624503400 | 46250 | 46400 | 46400 | 46250 | 4194 |
| 330 | 20240409 | 141300 | 16430252650 | 46450 | 46500 | 46550 | 46400 | 1727 |
| 331 | 20240409 | 141200 | 16350026200 | 46500 | 46500 | 46550 | 46500 | 334 |
| 332 | 20240409 | 141100 | 16334492050 | 46500 | 46500 | 46550 | 46500 | 371 |
| 333 | 20240409 | 141000 | 16317236600 | 46500 | 46500 | 46550 | 46500 | 523 |
| 334 | 20240409 | 140900 | 16292917000 | 46500 | 46550 | 46600 | 46500 | 96 |
| 335 | 20240409 | 140800 | 16288448500 | 46600 | 46550 | 46600 | 46500 | 149 |
| 336 | 20240409 | 140700 | 16281516850 | 46550 | 46500 | 46550 | 46500 | 147 |
| 337 | 20240409 | 140600 | 16274680800 | 46550 | 46600 | 46600 | 46500 | 92 |
| 338 | 20240409 | 140500 | 16270398900 | 46550 | 46550 | 46600 | 46500 | 174 |
| 339 | 20240409 | 140400 | 16262299350 | 46550 | 46550 | 46600 | 46500 | 231 |
| 340 | 20240409 | 140300 | 16251549800 | 46550 | 46600 | 46600 | 46550 | 190 |
| 341 | 20240409 | 140200 | 16242705200 | 46600 | 46550 | 46600 | 46500 | 223 |
| 342 | 20240409 | 140100 | 16232332100 | 46550 | 46550 | 46550 | 46500 | 606 |
| 343 | 20240409 | 140000 | 16204149800 | 46500 | 46550 | 46650 | 46500 | 672 |
| 344 | 20240409 | 135900 | 16172885050 | 46650 | 46650 | 46700 | 46550 | 1120 |
| 345 | 20240409 | 135800 | 16120723300 | 46700 | 46600 | 46750 | 46550 | 264 |
| 346 | 20240409 | 135700 | 16108420050 | 46600 | 46600 | 46650 | 46550 | 232 |
| 347 | 20240409 | 135600 | 16097608250 | 46550 | 46600 | 46650 | 46550 | 401 |
| 348 | 20240409 | 135500 | 16078935600 | 46550 | 46550 | 46600 | 46550 | 350 |
| 349 | 20240409 | 135400 | 16062633750 | 46550 | 46600 | 46600 | 46550 | 342 |
| 350 | 20240409 | 135300 | 16046707400 | 46550 | 46600 | 46600 | 46550 | 268 |
| 351 | 20240409 | 135200 | 16034228300 | 46600 | 46600 | 46600 | 46550 | 886 |
| 352 | 20240409 | 135100 | 15992981850 | 46600 | 46600 | 46600 | 46550 | 126 |
| 353 | 20240409 | 135000 | 15987110400 | 46550 | 46650 | 46650 | 46550 | 1349 |
| 354 | 20240409 | 134900 | 15924243700 | 46650 | 46700 | 46750 | 46650 | 1209 |
| 355 | 20240409 | 134800 | 15867839900 | 46700 | 46700 | 46750 | 46700 | 518 |
| 356 | 20240409 | 134700 | 15843645900 | 46700 | 46800 | 46800 | 46700 | 301 |
| 357 | 20240409 | 134600 | 15829572700 | 46800 | 46800 | 46800 | 46750 | 101 |
| 358 | 20240409 | 134500 | 15824846400 | 46800 | 46800 | 46800 | 46800 | 306 |
| 359 | 20240409 | 134400 | 15810525600 | 46800 | 46800 | 46800 | 46750 | 74 |
| 360 | 20240409 | 134300 | 15807062650 | 46800 | 46800 | 46850 | 46800 | 123 |
| 361 | 20240409 | 134200 | 15801302900 | 46800 | 46900 | 46900 | 46800 | 326 |
| 362 | 20240409 | 134100 | 15786025000 | 46850 | 46850 | 46900 | 46800 | 410 |
| 363 | 20240409 | 134000 | 15766816400 | 46850 | 46900 | 46900 | 46800 | 531 |
| 364 | 20240409 | 133900 | 15741928300 | 46900 | 46700 | 46950 | 46700 | 5091 |
| 365 | 20240409 | 133800 | 15503691550 | 46600 | 46600 | 46700 | 46550 | 1130 |
| 366 | 20240409 | 133700 | 15450992050 | 46650 | 46550 | 46650 | 46550 | 1349 |
| 367 | 20240409 | 133600 | 15388126100 | 46550 | 46500 | 46550 | 46450 | 1600 |
| 368 | 20240409 | 133500 | 15313752500 | 46450 | 46500 | 46500 | 46450 | 311 |
| 369 | 20240409 | 133400 | 15299296850 | 46450 | 46500 | 46500 | 46450 | 13 |
| 370 | 20240409 | 133300 | 15298692700 | 46500 | 46500 | 46500 | 46500 | 166 |
| 371 | 20240409 | 133200 | 15290973700 | 46450 | 46500 | 46500 | 46450 | 189 |
| 372 | 20240409 | 133100 | 15282191200 | 46450 | 46500 | 46500 | 46450 | 30 |
| 373 | 20240409 | 133000 | 15280796500 | 46500 | 46450 | 46500 | 46450 | 267 |
| 374 | 20240409 | 132900 | 15268388700 | 46400 | 46500 | 46500 | 46400 | 1153 |
| 375 | 20240409 | 132800 | 15214820150 | 46550 | 46500 | 46550 | 46400 | 529 |
| 376 | 20240409 | 132700 | 15190233000 | 46550 | 46500 | 46600 | 46500 | 822 |
| 377 | 20240409 | 132600 | 15151990600 | 46550 | 46550 | 46600 | 46550 | 91 |
| 378 | 20240409 | 132500 | 15147752600 | 46600 | 46600 | 46600 | 46550 | 81 |
| 379 | 20240409 | 132400 | 15143981550 | 46600 | 46600 | 46600 | 46550 | 585 |
| 380 | 20240409 | 132300 | 15116737450 | 46550 | 46600 | 46600 | 46550 | 260 |
| 381 | 20240409 | 132200 | 15104628050 | 46600 | 46600 | 46600 | 46550 | 146 |
| 382 | 20240409 | 132100 | 15097826550 | 46600 | 46600 | 46600 | 46550 | 349 |
| 383 | 20240409 | 132000 | 15081568000 | 46600 | 46550 | 46600 | 46550 | 262 |
| 384 | 20240409 | 131900 | 15069365550 | 46550 | 46500 | 46550 | 46500 | 173 |
| 385 | 20240409 | 131800 | 15061316900 | 46550 | 46550 | 46600 | 46500 | 744 |
| 386 | 20240409 | 131700 | 15026681750 | 46550 | 46550 | 46550 | 46500 | 188 |
| 387 | 20240409 | 131600 | 15017932900 | 46500 | 46500 | 46550 | 46450 | 201 |
| 388 | 20240409 | 131500 | 15008587750 | 46500 | 46550 | 46550 | 46500 | 441 |
| 389 | 20240409 | 131400 | 14988067350 | 46600 | 46600 | 46600 | 46600 | 108 |
| 390 | 20240409 | 131300 | 14983034550 | 46600 | 46650 | 46650 | 46600 | 942 |
| 391 | 20240409 | 131200 | 14939126600 | 46600 | 46450 | 46600 | 46450 | 1161 |
| 392 | 20240409 | 131100 | 14885085750 | 46450 | 46400 | 46450 | 46400 | 90 |
| 393 | 20240409 | 131000 | 14880906300 | 46400 | 46450 | 46450 | 46400 | 274 |
| 394 | 20240409 | 130900 | 14868189000 | 46450 | 46350 | 46500 | 46350 | 179 |
| 395 | 20240409 | 130800 | 14859878650 | 46500 | 46450 | 46500 | 46350 | 149 |
| 396 | 20240409 | 130700 | 14852971400 | 46500 | 46350 | 46500 | 46350 | 422 |
| 397 | 20240409 | 130600 | 14833407650 | 46350 | 46450 | 46450 | 46300 | 278 |
| 398 | 20240409 | 130500 | 14820527700 | 46500 | 46500 | 46500 | 46350 | 689 |
| 399 | 20240409 | 130400 | 14788569650 | 46450 | 46450 | 46500 | 46400 | 375 |
| 400 | 20240409 | 130300 | 14771155700 | 46500 | 46600 | 46600 | 46450 | 721 |
| 401 | 20240409 | 130200 | 14737616950 | 46550 | 46600 | 46600 | 46550 | 98 |
| 402 | 20240409 | 130100 | 14733050900 | 46600 | 46500 | 46600 | 46500 | 845 |
| 403 | 20240409 | 130000 | 14693743250 | 46500 | 46450 | 46500 | 46450 | 332 |
| 404 | 20240409 | 125900 | 14678313750 | 46450 | 46500 | 46500 | 46450 | 154 |
| 405 | 20240409 | 125800 | 14671157750 | 46500 | 46500 | 46500 | 46450 | 99 |
| 406 | 20240409 | 125700 | 14666556150 | 46500 | 46550 | 46550 | 46450 | 471 |
| 407 | 20240409 | 125600 | 14644652050 | 46550 | 46550 | 46550 | 46500 | 130 |
| 408 | 20240409 | 125500 | 14638602700 | 46500 | 46550 | 46550 | 46500 | 135 |
| 409 | 20240409 | 125400 | 14632322450 | 46550 | 46550 | 46600 | 46550 | 202 |
| 410 | 20240409 | 125300 | 14622919100 | 46600 | 46550 | 46600 | 46500 | 209 |
| 411 | 20240409 | 125200 | 14613187100 | 46550 | 46550 | 46550 | 46500 | 301 |
| 412 | 20240409 | 125100 | 14599178050 | 46550 | 46550 | 46550 | 46500 | 256 |
| 413 | 20240409 | 125000 | 14587266900 | 46550 | 46600 | 46600 | 46550 | 313 |
| 414 | 20240409 | 124900 | 14572692650 | 46600 | 46650 | 46650 | 46600 | 715 |
| 415 | 20240409 | 124800 | 14539352350 | 46650 | 46400 | 46650 | 46400 | 4937 |
| 416 | 20240409 | 124700 | 14309660350 | 46400 | 46350 | 46400 | 46350 | 495 |
| 417 | 20240409 | 124600 | 14286696800 | 46350 | 46350 | 46400 | 46350 | 492 |
| 418 | 20240409 | 124500 | 14263881500 | 46350 | 46350 | 46400 | 46300 | 174 |
| 419 | 20240409 | 124400 | 14255815100 | 46350 | 46400 | 46400 | 46350 | 209 |
| 420 | 20240409 | 124300 | 14246122500 | 46400 | 46300 | 46400 | 46250 | 419 |
| 421 | 20240409 | 124200 | 14226716800 | 46250 | 46200 | 46300 | 46200 | 494 |
| 422 | 20240409 | 124100 | 14203871100 | 46200 | 46200 | 46250 | 46200 | 214 |
| 423 | 20240409 | 124000 | 14193981950 | 46250 | 46250 | 46250 | 46200 | 210 |
| 424 | 20240409 | 123900 | 14184270900 | 46250 | 46150 | 46250 | 46150 | 520 |
| 425 | 20240409 | 123800 | 14160246650 | 46150 | 46150 | 46150 | 46100 | 260 |
| 426 | 20240409 | 123700 | 14148248650 | 46150 | 46050 | 46150 | 46050 | 120 |
| 427 | 20240409 | 123600 | 14142713100 | 46150 | 46000 | 46150 | 46000 | 80 |
| 428 | 20240409 | 123500 | 14139026850 | 46000 | 46150 | 46150 | 46000 | 573 |
| 429 | 20240409 | 123400 | 14112641650 | 46150 | 46100 | 46200 | 46100 | 143 |
| 430 | 20240409 | 123300 | 14106044100 | 46050 | 46050 | 46050 | 46050 | 124 |
| 431 | 20240409 | 123200 | 14100333900 | 46100 | 46100 | 46100 | 46050 | 143 |
| 432 | 20240409 | 123100 | 14093743900 | 46100 | 46100 | 46100 | 46050 | 219 |
| 433 | 20240409 | 123000 | 14083648350 | 46100 | 46050 | 46100 | 46050 | 232 |
| 434 | 20240409 | 122900 | 14072958400 | 46050 | 46050 | 46050 | 46000 | 351 |
| 435 | 20240409 | 122800 | 14056798950 | 46000 | 46000 | 46000 | 46000 | 137 |
| 436 | 20240409 | 122700 | 14050496950 | 46000 | 45900 | 46000 | 45900 | 701 |
| 437 | 20240409 | 122600 | 14018313750 | 45900 | 46000 | 46000 | 45900 | 408 |
| 438 | 20240409 | 122500 | 13999569300 | 45950 | 45950 | 46000 | 45950 | 296 |
| 439 | 20240409 | 122400 | 13985967050 | 45950 | 45950 | 45950 | 45900 | 199 |
| 440 | 20240409 | 122300 | 13976828700 | 45950 | 46000 | 46050 | 45900 | 613 |
| 441 | 20240409 | 122200 | 13948665250 | 45950 | 46000 | 46000 | 45950 | 503 |
| 442 | 20240409 | 122100 | 13925532400 | 46000 | 45950 | 46000 | 45950 | 121 |
| 443 | 20240409 | 122000 | 13919970400 | 46000 | 46000 | 46000 | 45900 | 533 |
| 444 | 20240409 | 121900 | 13895474050 | 46050 | 45950 | 46050 | 45900 | 1278 |
| 445 | 20240409 | 121800 | 13836804600 | 45950 | 45900 | 46000 | 45900 | 228 |
| 446 | 20240409 | 121700 | 13826331600 | 45900 | 45950 | 46050 | 45900 | 405 |
| 447 | 20240409 | 121600 | 13807718550 | 46000 | 46050 | 46050 | 45950 | 2377 |
| 448 | 20240409 | 121500 | 13698376700 | 46100 | 46050 | 46100 | 46050 | 155 |
| 449 | 20240409 | 121400 | 13691234800 | 46050 | 46050 | 46100 | 46050 | 188 |
| 450 | 20240409 | 121300 | 13682574350 | 46100 | 46100 | 46100 | 46050 | 224 |
| 451 | 20240409 | 121200 | 13672251000 | 46050 | 46100 | 46100 | 46050 | 142 |
| 452 | 20240409 | 121100 | 13665709800 | 46100 | 46100 | 46100 | 46050 | 497 |
| 453 | 20240409 | 121000 | 13642800300 | 46050 | 46100 | 46150 | 46050 | 353 |
| 454 | 20240409 | 120900 | 13626519500 | 46100 | 46200 | 46200 | 46100 | 262 |
| 455 | 20240409 | 120800 | 13614432400 | 46200 | 46100 | 46200 | 46050 | 207 |
| 456 | 20240409 | 120700 | 13604888050 | 46200 | 46200 | 46200 | 46100 | 355 |
| 457 | 20240409 | 120600 | 13588499900 | 46200 | 46150 | 46200 | 46150 | 78 |
| 458 | 20240409 | 120500 | 13584897550 | 46200 | 46100 | 46200 | 46100 | 81 |
| 459 | 20240409 | 120400 | 13581157700 | 46150 | 46150 | 46150 | 46100 | 281 |
| 460 | 20240409 | 120300 | 13568193600 | 46100 | 46150 | 46200 | 46100 | 232 |
| 461 | 20240409 | 120200 | 13557493650 | 46150 | 46100 | 46150 | 46100 | 51 |
| 462 | 20240409 | 120100 | 13555140150 | 46100 | 46050 | 46150 | 46050 | 184 |
| 463 | 20240409 | 120000 | 13546654400 | 46050 | 46100 | 46150 | 46050 | 175 |
| 464 | 20240409 | 115900 | 13538590100 | 46100 | 46100 | 46150 | 46100 | 404 |
| 465 | 20240409 | 115800 | 13519953400 | 46100 | 46150 | 46150 | 46100 | 339 |
| 466 | 20240409 | 115700 | 13504314050 | 46150 | 46200 | 46200 | 46100 | 605 |
| 467 | 20240409 | 115600 | 13476388550 | 46200 | 46250 | 46250 | 46200 | 218 |
| 468 | 20240409 | 115500 | 13466309050 | 46250 | 46300 | 46350 | 46250 | 239 |
| 469 | 20240409 | 115400 | 13455250200 | 46300 | 46300 | 46300 | 46250 | 180 |
| 470 | 20240409 | 115300 | 13446918350 | 46300 | 46250 | 46300 | 46250 | 73 |
| 471 | 20240409 | 115200 | 13443538550 | 46300 | 46300 | 46350 | 46250 | 228 |
| 472 | 20240409 | 115100 | 13432980800 | 46350 | 46300 | 46350 | 46300 | 81 |
| 473 | 20240409 | 115000 | 13429226600 | 46300 | 46300 | 46300 | 46300 | 93 |
| 474 | 20240409 | 114900 | 13424920700 | 46300 | 46350 | 46350 | 46300 | 337 |
| 475 | 20240409 | 114800 | 13409316050 | 46400 | 46350 | 46400 | 46300 | 190 |
| 476 | 20240409 | 114700 | 13400505650 | 46400 | 46300 | 46400 | 46300 | 876 |
| 477 | 20240409 | 114600 | 13359888400 | 46300 | 46350 | 46400 | 46300 | 103 |
| 478 | 20240409 | 114500 | 13355117000 | 46400 | 46400 | 46400 | 46250 | 414 |
| 479 | 20240409 | 114400 | 13335940700 | 46400 | 46350 | 46450 | 46350 | 1101 |
| 480 | 20240409 | 114300 | 13284882550 | 46400 | 46400 | 46400 | 46400 | 781 |
| 481 | 20240409 | 114200 | 13248644150 | 46400 | 46350 | 46400 | 46350 | 652 |
| 482 | 20240409 | 114100 | 13218404200 | 46350 | 46150 | 46350 | 46150 | 1425 |
| 483 | 20240409 | 114000 | 13152412050 | 46150 | 46150 | 46200 | 46100 | 241 |
| 484 | 20240409 | 113900 | 13141285450 | 46150 | 46050 | 46150 | 46050 | 40 |
| 485 | 20240409 | 113800 | 13139442650 | 46050 | 46050 | 46100 | 46050 | 159 |
| 486 | 20240409 | 113700 | 13132118950 | 46050 | 46050 | 46150 | 46050 | 426 |
| 487 | 20240409 | 113600 | 13112497800 | 46050 | 46100 | 46150 | 46050 | 389 |
| 488 | 20240409 | 113500 | 13094564750 | 46100 | 46150 | 46200 | 46050 | 1169 |
| 489 | 20240409 | 113400 | 13040645200 | 46150 | 46100 | 46200 | 46100 | 168 |
| 490 | 20240409 | 113300 | 13032892400 | 46150 | 46150 | 46250 | 46150 | 134 |
| 491 | 20240409 | 113200 | 13026701850 | 46150 | 46150 | 46200 | 46100 | 294 |
| 492 | 20240409 | 113100 | 13013123050 | 46100 | 46050 | 46100 | 46050 | 127 |
| 493 | 20240409 | 113000 | 13007270800 | 46050 | 45950 | 46050 | 45950 | 290 |
| 494 | 20240409 | 112900 | 12993936200 | 45950 | 46000 | 46000 | 45900 | 308 |
| 495 | 20240409 | 112800 | 12979771900 | 46000 | 45950 | 46050 | 45900 | 629 |
| 496 | 20240409 | 112700 | 12950867650 | 45900 | 46100 | 46100 | 45900 | 2647 |
| 497 | 20240409 | 112600 | 12829226400 | 46100 | 46100 | 46100 | 46000 | 983 |
| 498 | 20240409 | 112500 | 12783937000 | 46100 | 46200 | 46200 | 46100 | 262 |
| 499 | 20240409 | 112400 | 12771847150 | 46150 | 46200 | 46200 | 46100 | 599 |
| 500 | 20240409 | 112300 | 12744214000 | 46150 | 46300 | 46300 | 46150 | 449 |
| 501 | 20240409 | 112200 | 12723475800 | 46150 | 46300 | 46300 | 46150 | 885 |
| 502 | 20240409 | 112100 | 12682549150 | 46350 | 46350 | 46350 | 46250 | 447 |
| 503 | 20240409 | 112000 | 12661849900 | 46350 | 46300 | 46350 | 46300 | 212 |
| 504 | 20240409 | 111900 | 12652023850 | 46300 | 46300 | 46300 | 46250 | 596 |
| 505 | 20240409 | 111800 | 12624429300 | 46300 | 46250 | 46300 | 46200 | 1229 |
| 506 | 20240409 | 111700 | 12567567900 | 46250 | 46150 | 46250 | 46150 | 695 |
| 507 | 20240409 | 111600 | 12535453500 | 46200 | 46150 | 46200 | 46100 | 508 |
| 508 | 20240409 | 111500 | 12512010750 | 46150 | 46100 | 46150 | 46100 | 100 |
| 509 | 20240409 | 111400 | 12507399450 | 46100 | 46100 | 46150 | 46100 | 491 |
| 510 | 20240409 | 111300 | 12484757900 | 46100 | 46000 | 46150 | 46000 | 172 |
| 511 | 20240409 | 111200 | 12476841450 | 46000 | 46050 | 46050 | 46000 | 288 |
| 512 | 20240409 | 111100 | 12463586700 | 46050 | 46000 | 46050 | 45950 | 222 |
| 513 | 20240409 | 111000 | 12453366250 | 45950 | 46150 | 46150 | 45950 | 357 |
| 514 | 20240409 | 110900 | 12436942800 | 46050 | 46000 | 46050 | 46000 | 171 |
| 515 | 20240409 | 110800 | 12429070650 | 46000 | 45950 | 46000 | 45950 | 1162 |
| 516 | 20240409 | 110700 | 12375621800 | 46000 | 46050 | 46150 | 46000 | 923 |
| 517 | 20240409 | 110600 | 12333120150 | 46050 | 45950 | 46350 | 45900 | 1174 |
| 518 | 20240409 | 110500 | 12279062700 | 45900 | 45850 | 46000 | 45750 | 1232 |
| 519 | 20240409 | 110400 | 12222584200 | 45750 | 45950 | 46050 | 45750 | 4817 |
| 520 | 20240409 | 110300 | 12001609300 | 46000 | 45950 | 46000 | 45950 | 639 |
| 521 | 20240409 | 110200 | 11972233200 | 45950 | 46000 | 46050 | 45950 | 4014 |
| 522 | 20240409 | 110100 | 11787648700 | 46050 | 46100 | 46100 | 46000 | 2323 |
| 523 | 20240409 | 110000 | 11680670300 | 46100 | 46150 | 46150 | 46050 | 3130 |
| 524 | 20240409 | 105900 | 11536398000 | 46150 | 46150 | 46200 | 46100 | 900 |
| 525 | 20240409 | 105800 | 11494856650 | 46150 | 46150 | 46150 | 46100 | 3499 |
| 526 | 20240409 | 105700 | 11333413150 | 46150 | 46300 | 46300 | 46150 | 5020 |
| 527 | 20240409 | 105600 | 11101376300 | 46300 | 46350 | 46400 | 46300 | 833 |
| 528 | 20240409 | 105500 | 11062795800 | 46350 | 46400 | 46400 | 46350 | 74 |
| 529 | 20240409 | 105400 | 11059362750 | 46400 | 46300 | 46400 | 46300 | 306 |
| 530 | 20240409 | 105300 | 11045193450 | 46250 | 46300 | 46400 | 46250 | 538 |
| 531 | 20240409 | 105200 | 11020273450 | 46300 | 46300 | 46300 | 46250 | 169 |
| 532 | 20240409 | 105100 | 11012449450 | 46400 | 46400 | 46450 | 46250 | 778 |
| 533 | 20240409 | 105000 | 10976398450 | 46400 | 46550 | 46550 | 46350 | 446 |
| 534 | 20240409 | 104900 | 10955689900 | 46550 | 46300 | 46650 | 46300 | 430 |
| 535 | 20240409 | 104800 | 10935684650 | 46400 | 46250 | 46400 | 46200 | 1276 |
| 536 | 20240409 | 104700 | 10876615800 | 46200 | 46250 | 46250 | 46200 | 575 |
| 537 | 20240409 | 104600 | 10850042600 | 46250 | 46300 | 46300 | 46250 | 568 |
| 538 | 20240409 | 104500 | 10823769600 | 46250 | 46250 | 46300 | 46200 | 698 |
| 539 | 20240409 | 104400 | 10791486800 | 46250 | 46250 | 46300 | 46250 | 1173 |
| 540 | 20240409 | 104300 | 10737234300 | 46250 | 46300 | 46350 | 46250 | 1427 |
| 541 | 20240409 | 104200 | 10671231000 | 46250 | 46250 | 46350 | 46250 | 904 |
| 542 | 20240409 | 104100 | 10629392800 | 46250 | 46200 | 46300 | 46150 | 1801 |
| 543 | 20240409 | 104000 | 10546162100 | 46300 | 46200 | 46300 | 46150 | 2120 |
| 544 | 20240409 | 103900 | 10448226650 | 46200 | 46600 | 46600 | 46100 | 19115 |
| 545 | 20240409 | 103800 | 9562247950 | 46600 | 46650 | 46650 | 46600 | 219 |
| 546 | 20240409 | 103700 | 9552040600 | 46650 | 46600 | 46650 | 46600 | 1309 |
| 547 | 20240409 | 103600 | 9491036300 | 46650 | 46700 | 46700 | 46600 | 590 |
| 548 | 20240409 | 103500 | 9463514150 | 46700 | 46650 | 46700 | 46600 | 2442 |
| 549 | 20240409 | 103400 | 9349604800 | 46650 | 46700 | 46750 | 46650 | 170 |
| 550 | 20240409 | 103300 | 9341668200 | 46700 | 46700 | 46750 | 46650 | 1286 |
| 551 | 20240409 | 103200 | 9281617800 | 46700 | 46800 | 46800 | 46700 | 1045 |
| 552 | 20240409 | 103100 | 9232763100 | 46800 | 46700 | 46850 | 46700 | 5443 |
| 553 | 20240409 | 103000 | 8978385850 | 46700 | 46800 | 46850 | 46700 | 1599 |
| 554 | 20240409 | 102900 | 8903579550 | 46850 | 46800 | 46850 | 46800 | 287 |
| 555 | 20240409 | 102800 | 8890147300 | 46800 | 46750 | 46800 | 46750 | 1445 |
| 556 | 20240409 | 102700 | 8822570950 | 46750 | 46900 | 46900 | 46750 | 2649 |
| 557 | 20240409 | 102600 | 8698585450 | 46900 | 46950 | 47000 | 46850 | 970 |
| 558 | 20240409 | 102500 | 8653075650 | 46950 | 47000 | 47000 | 46900 | 526 |
| 559 | 20240409 | 102400 | 8628396650 | 46900 | 47050 | 47050 | 46900 | 108 |
| 560 | 20240409 | 102300 | 8623323300 | 46850 | 47000 | 47000 | 46800 | 2352 |
| 561 | 20240409 | 102200 | 8513125750 | 47050 | 47000 | 47100 | 47000 | 224 |
| 562 | 20240409 | 102100 | 8502585200 | 47000 | 47000 | 47100 | 46950 | 577 |
| 563 | 20240409 | 102000 | 8475464600 | 47000 | 46950 | 47050 | 46900 | 805 |
| 564 | 20240409 | 101900 | 8437633500 | 46900 | 46950 | 46950 | 46900 | 260 |
| 565 | 20240409 | 101800 | 8425432250 | 47000 | 46950 | 47000 | 46900 | 1431 |
| 566 | 20240409 | 101700 | 8358243100 | 47000 | 47050 | 47050 | 47000 | 1024 |
| 567 | 20240409 | 101600 | 8310113400 | 47000 | 47050 | 47050 | 46950 | 319 |
| 568 | 20240409 | 101500 | 8295123200 | 47050 | 46850 | 47050 | 46850 | 263 |
| 569 | 20240409 | 101400 | 8282778750 | 46850 | 46950 | 46950 | 46850 | 1019 |
| 570 | 20240409 | 101300 | 8234987900 | 46950 | 47000 | 47300 | 46950 | 1377 |
| 571 | 20240409 | 101200 | 8170250000 | 47000 | 46950 | 47050 | 46900 | 489 |
| 572 | 20240409 | 101100 | 8147276450 | 47000 | 47050 | 47100 | 46950 | 487 |
| 573 | 20240409 | 101000 | 8124403450 | 47000 | 47000 | 47000 | 46900 | 602 |
| 574 | 20240409 | 100900 | 8096125800 | 47000 | 46900 | 47050 | 46850 | 934 |
| 575 | 20240409 | 100800 | 8052284500 | 46900 | 47200 | 47250 | 46900 | 8434 |
| 576 | 20240409 | 100700 | 7655410250 | 47200 | 47300 | 47350 | 47200 | 869 |
| 577 | 20240409 | 100600 | 7614345250 | 47350 | 47300 | 47350 | 47250 | 565 |
| 578 | 20240409 | 100500 | 7587619200 | 47300 | 47250 | 47350 | 47250 | 1579 |
| 579 | 20240409 | 100400 | 7512995050 | 47350 | 47450 | 47600 | 47300 | 1145 |
| 580 | 20240409 | 100300 | 7458791600 | 47400 | 47400 | 47600 | 47350 | 687 |
| 581 | 20240409 | 100200 | 7426215050 | 47400 | 47350 | 47400 | 47350 | 205 |
| 582 | 20240409 | 100100 | 7416502650 | 47350 | 47350 | 47400 | 47350 | 381 |
| 583 | 20240409 | 100000 | 7398462150 | 47350 | 47250 | 47350 | 47250 | 840 |
| 584 | 20240409 | 095900 | 7358733950 | 47300 | 47350 | 47350 | 47300 | 759 |
| 585 | 20240409 | 095800 | 7322827100 | 47350 | 47350 | 47400 | 47300 | 742 |
| 586 | 20240409 | 095700 | 7287704050 | 47400 | 47450 | 47450 | 47300 | 1308 |
| 587 | 20240409 | 095600 | 7225707900 | 47450 | 47400 | 47450 | 47300 | 2166 |
| 588 | 20240409 | 095500 | 7123154750 | 47400 | 47650 | 47650 | 47300 | 5235 |
| 589 | 20240409 | 095400 | 6874446300 | 47700 | 47800 | 47800 | 47650 | 2610 |
| 590 | 20240409 | 095300 | 6749915050 | 47800 | 47750 | 47850 | 47750 | 890 |
| 591 | 20240409 | 095200 | 6707405150 | 47750 | 47900 | 47950 | 47750 | 2914 |
| 592 | 20240409 | 095100 | 6567989700 | 47950 | 48000 | 48000 | 47900 | 480 |
| 593 | 20240409 | 095000 | 6544974700 | 47950 | 48000 | 48000 | 47900 | 210 |
| 594 | 20240409 | 094900 | 6534899900 | 48000 | 47950 | 48000 | 47950 | 278 |
| 595 | 20240409 | 094800 | 6521569700 | 47950 | 47900 | 48000 | 47900 | 169 |
| 596 | 20240409 | 094700 | 6513467600 | 48000 | 47900 | 48000 | 47900 | 415 |
| 597 | 20240409 | 094600 | 6493571500 | 47900 | 47950 | 47950 | 47900 | 312 |
| 598 | 20240409 | 094500 | 6478619350 | 47900 | 48000 | 48000 | 47800 | 481 |
| 599 | 20240409 | 094400 | 6455581100 | 48000 | 47800 | 48000 | 47750 | 2763 |
| 600 | 20240409 | 094300 | 6323458200 | 47800 | 47850 | 47850 | 47750 | 968 |
| 601 | 20240409 | 094200 | 6277169850 | 47800 | 47950 | 47950 | 47750 | 2655 |
| 602 | 20240409 | 094100 | 6150134850 | 47950 | 48050 | 48050 | 47900 | 709 |
| 603 | 20240409 | 094000 | 6116136050 | 47900 | 47900 | 48100 | 47850 | 1640 |
| 604 | 20240409 | 093900 | 6037547500 | 47950 | 48150 | 48150 | 47950 | 2248 |
| 605 | 20240409 | 093800 | 5929579450 | 48150 | 48100 | 48200 | 48050 | 457 |
| 606 | 20240409 | 093700 | 5907584700 | 48050 | 48100 | 48150 | 48050 | 870 |
| 607 | 20240409 | 093600 | 5865726350 | 48100 | 48100 | 48150 | 48050 | 545 |
| 608 | 20240409 | 093500 | 5839511600 | 48150 | 48150 | 48250 | 48150 | 264 |
| 609 | 20240409 | 093400 | 5826785400 | 48100 | 48100 | 48250 | 48100 | 1907 |
| 610 | 20240409 | 093300 | 5734960600 | 48150 | 48350 | 48350 | 48150 | 1478 |
| 611 | 20240409 | 093200 | 5663712450 | 48350 | 48300 | 48450 | 48200 | 1338 |
| 612 | 20240409 | 093100 | 5599033350 | 48250 | 48350 | 48400 | 48250 | 3079 |
| 613 | 20240409 | 093000 | 5450237300 | 48350 | 48450 | 48500 | 48350 | 2586 |
| 614 | 20240409 | 092900 | 5324998900 | 48500 | 48550 | 48600 | 48450 | 1271 |
| 615 | 20240409 | 092800 | 5263350400 | 48550 | 48450 | 48550 | 48400 | 1079 |
| 616 | 20240409 | 092700 | 5211039650 | 48400 | 48500 | 48550 | 48350 | 2942 |
| 617 | 20240409 | 092600 | 5068508450 | 48550 | 48450 | 48600 | 48450 | 1974 |
| 618 | 20240409 | 092500 | 4972701550 | 48450 | 48600 | 48600 | 48400 | 2321 |
| 619 | 20240409 | 092400 | 4860217800 | 48600 | 48700 | 48800 | 48600 | 7316 |
| 620 | 20240409 | 092300 | 4503887300 | 48700 | 48850 | 48900 | 48650 | 9709 |
| 621 | 20240409 | 092200 | 4030073100 | 48850 | 48250 | 48850 | 48200 | 12631 |
| 622 | 20240409 | 092100 | 3416695250 | 48250 | 48050 | 48300 | 48050 | 3624 |
| 623 | 20240409 | 092000 | 3242142250 | 48000 | 47850 | 48000 | 47850 | 4265 |
| 624 | 20240409 | 091900 | 3037618050 | 47900 | 48000 | 48000 | 47800 | 1996 |
| 625 | 20240409 | 091800 | 2942035700 | 47950 | 47650 | 48100 | 47600 | 5369 |
| 626 | 20240409 | 091700 | 2684834400 | 47650 | 47600 | 47700 | 47550 | 1063 |
| 627 | 20240409 | 091600 | 2634232000 | 47600 | 47700 | 47700 | 47550 | 1013 |
| 628 | 20240409 | 091500 | 2585958900 | 47700 | 47500 | 47700 | 47500 | 1150 |
| 629 | 20240409 | 091400 | 2531189450 | 47500 | 47250 | 47500 | 47250 | 1045 |
| 630 | 20240409 | 091300 | 2481691600 | 47250 | 47300 | 47350 | 47200 | 1817 |
| 631 | 20240409 | 091200 | 2395733600 | 47300 | 47100 | 47300 | 47000 | 1173 |
| 632 | 20240409 | 091100 | 2340348650 | 47000 | 46950 | 47150 | 46850 | 1582 |
| 633 | 20240409 | 091000 | 2266032400 | 47000 | 46700 | 47000 | 46650 | 1350 |
| 634 | 20240409 | 090900 | 2202817350 | 46700 | 46950 | 47050 | 46700 | 3102 |
| 635 | 20240409 | 090800 | 2057569500 | 46950 | 46900 | 47100 | 46850 | 1257 |
| 636 | 20240409 | 090700 | 1998526500 | 46900 | 46550 | 47100 | 46450 | 2656 |
| 637 | 20240409 | 090600 | 1874308950 | 46500 | 46800 | 46800 | 46500 | 5745 |
| 638 | 20240409 | 090500 | 1606599200 | 46700 | 47150 | 47200 | 46650 | 10091 |
| 639 | 20240409 | 090400 | 1133263650 | 47200 | 47200 | 47400 | 47150 | 1539 |
| 640 | 20240409 | 090300 | 1060628450 | 47150 | 47000 | 47200 | 46950 | 4741 |
| 641 | 20240409 | 090200 | 837587150 | 47050 | 47350 | 47450 | 47050 | 3707 |
| 642 | 20240409 | 090100 | 662620950 | 47300 | 47600 | 47650 | 47150 | 6136 |
| 643 | 20240409 | 090000 | 371988800 | 47850 | 48000 | 48000 | 47450 | 7217 |