35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240408 | 200700 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 10314 |
| 3 | 20240408 | 200600 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 4 | 20240408 | 200500 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 5 | 20240408 | 200400 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 6 | 20240408 | 200300 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 7 | 20240408 | 200200 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 8 | 20240408 | 200100 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 9 | 20240408 | 200000 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 10 | 20240408 | 195900 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 11 | 20240408 | 195800 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 12 | 20240408 | 195700 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 13 | 20240408 | 195600 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 14 | 20240408 | 195500 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 15 | 20240408 | 195400 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 16 | 20240408 | 195300 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 17 | 20240408 | 195200 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 18 | 20240408 | 195100 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 19 | 20240408 | 195000 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 20 | 20240408 | 194900 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 21 | 20240408 | 194800 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 22 | 20240408 | 194700 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 23 | 20240408 | 194600 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 24 | 20240408 | 194500 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 25 | 20240408 | 194400 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 26 | 20240408 | 194300 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 27 | 20240408 | 194200 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 28 | 20240408 | 194100 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 29 | 20240408 | 194000 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 30 | 20240408 | 193900 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 31 | 20240408 | 193800 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 32 | 20240408 | 193700 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 10314 |
| 33 | 20240408 | 193600 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 34 | 20240408 | 193500 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 35 | 20240408 | 193400 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 36 | 20240408 | 193300 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 37 | 20240408 | 193200 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 38 | 20240408 | 193100 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 39 | 20240408 | 193000 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 40 | 20240408 | 192900 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 41 | 20240408 | 192800 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 42 | 20240408 | 192700 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 43 | 20240408 | 192600 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 44 | 20240408 | 192500 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 45 | 20240408 | 192400 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 46 | 20240408 | 192300 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 47 | 20240408 | 192200 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 48 | 20240408 | 192100 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 49 | 20240408 | 192000 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 50 | 20240408 | 191900 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 51 | 20240408 | 191800 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 52 | 20240408 | 191700 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 53 | 20240408 | 191600 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 54 | 20240408 | 191500 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 55 | 20240408 | 191400 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 56 | 20240408 | 191300 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 57 | 20240408 | 191200 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 58 | 20240408 | 191100 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 59 | 20240408 | 191000 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 60 | 20240408 | 190900 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 61 | 20240408 | 190800 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 62 | 20240408 | 190700 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 10314 |
| 63 | 20240408 | 190600 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 64 | 20240408 | 190500 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 65 | 20240408 | 190400 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 66 | 20240408 | 190300 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 67 | 20240408 | 190200 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 68 | 20240408 | 190100 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 69 | 20240408 | 190000 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 70 | 20240408 | 185900 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 71 | 20240408 | 185800 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 72 | 20240408 | 185700 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 73 | 20240408 | 185600 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 74 | 20240408 | 185500 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 75 | 20240408 | 185400 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 76 | 20240408 | 185300 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 77 | 20240408 | 185200 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 78 | 20240408 | 185100 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 79 | 20240408 | 185000 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 80 | 20240408 | 184900 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 81 | 20240408 | 184800 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 82 | 20240408 | 184700 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 83 | 20240408 | 184600 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 84 | 20240408 | 184500 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 85 | 20240408 | 184400 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 86 | 20240408 | 184300 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 87 | 20240408 | 184200 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 88 | 20240408 | 184100 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 89 | 20240408 | 184000 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 90 | 20240408 | 183900 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 91 | 20240408 | 183800 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 92 | 20240408 | 183700 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 10314 |
| 93 | 20240408 | 183600 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 94 | 20240408 | 183500 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 95 | 20240408 | 183400 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 96 | 20240408 | 183300 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 97 | 20240408 | 183200 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 98 | 20240408 | 183100 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 99 | 20240408 | 183000 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 100 | 20240408 | 182900 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 101 | 20240408 | 182800 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 102 | 20240408 | 182700 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 103 | 20240408 | 182600 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 104 | 20240408 | 182500 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 105 | 20240408 | 182400 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 106 | 20240408 | 182300 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 107 | 20240408 | 182200 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 108 | 20240408 | 182100 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 109 | 20240408 | 182000 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 110 | 20240408 | 181900 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 111 | 20240408 | 181800 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 112 | 20240408 | 181700 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 113 | 20240408 | 181600 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 114 | 20240408 | 181500 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 115 | 20240408 | 181400 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 116 | 20240408 | 181300 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 117 | 20240408 | 181200 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 118 | 20240408 | 181100 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 119 | 20240408 | 181000 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 120 | 20240408 | 180900 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 121 | 20240408 | 180800 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 122 | 20240408 | 180700 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 10314 |
| 123 | 20240408 | 180600 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 124 | 20240408 | 180500 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 125 | 20240408 | 180400 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 126 | 20240408 | 180300 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 127 | 20240408 | 180200 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 128 | 20240408 | 180100 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 129 | 20240408 | 180000 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 130 | 20240408 | 175900 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 131 | 20240408 | 175800 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 132 | 20240408 | 175700 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 133 | 20240408 | 175600 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 134 | 20240408 | 175500 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 135 | 20240408 | 175400 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 136 | 20240408 | 175300 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 137 | 20240408 | 175200 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 138 | 20240408 | 175100 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 139 | 20240408 | 175000 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 140 | 20240408 | 174900 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 141 | 20240408 | 174800 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 142 | 20240408 | 174700 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 143 | 20240408 | 174600 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 144 | 20240408 | 174500 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 145 | 20240408 | 174400 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 146 | 20240408 | 174300 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 147 | 20240408 | 174200 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 148 | 20240408 | 174100 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 149 | 20240408 | 174000 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 150 | 20240408 | 173900 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 151 | 20240408 | 173800 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 152 | 20240408 | 173700 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 10314 |
| 153 | 20240408 | 173600 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 154 | 20240408 | 173500 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 155 | 20240408 | 173400 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 156 | 20240408 | 173300 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 157 | 20240408 | 173200 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 158 | 20240408 | 173100 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 159 | 20240408 | 173000 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 160 | 20240408 | 172900 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 161 | 20240408 | 172800 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 162 | 20240408 | 172700 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 163 | 20240408 | 172600 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 164 | 20240408 | 172500 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 165 | 20240408 | 172400 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 166 | 20240408 | 172300 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 167 | 20240408 | 172200 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 168 | 20240408 | 172100 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 169 | 20240408 | 172000 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 170 | 20240408 | 171900 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 171 | 20240408 | 171800 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 172 | 20240408 | 171700 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 173 | 20240408 | 171600 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 174 | 20240408 | 171500 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 175 | 20240408 | 171400 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 176 | 20240408 | 171300 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 177 | 20240408 | 171200 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 178 | 20240408 | 171100 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 179 | 20240408 | 171000 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 180 | 20240408 | 170900 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 181 | 20240408 | 170800 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 182 | 20240408 | 170700 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 10314 |
| 183 | 20240408 | 170600 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 184 | 20240408 | 170500 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 185 | 20240408 | 170400 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 186 | 20240408 | 170300 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 187 | 20240408 | 170200 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 188 | 20240408 | 170100 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 189 | 20240408 | 170000 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 190 | 20240408 | 165900 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 191 | 20240408 | 165800 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 192 | 20240408 | 165700 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 193 | 20240408 | 165600 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 194 | 20240408 | 165500 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 195 | 20240408 | 165400 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 196 | 20240408 | 165300 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 197 | 20240408 | 165200 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 198 | 20240408 | 165100 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 199 | 20240408 | 165000 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 200 | 20240408 | 164900 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 201 | 20240408 | 164800 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 202 | 20240408 | 164700 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 203 | 20240408 | 164600 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 204 | 20240408 | 164500 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 205 | 20240408 | 164400 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 206 | 20240408 | 164300 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 207 | 20240408 | 164200 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 208 | 20240408 | 164100 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 209 | 20240408 | 164000 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 210 | 20240408 | 163900 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 211 | 20240408 | 163800 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 212 | 20240408 | 163700 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 10314 |
| 213 | 20240408 | 163600 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 214 | 20240408 | 163500 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 215 | 20240408 | 163400 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 216 | 20240408 | 163300 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 217 | 20240408 | 163200 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 218 | 20240408 | 163100 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 219 | 20240408 | 163000 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 220 | 20240408 | 162900 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 221 | 20240408 | 162800 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 222 | 20240408 | 162700 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 223 | 20240408 | 162600 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 224 | 20240408 | 162500 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 225 | 20240408 | 162400 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 226 | 20240408 | 162300 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 227 | 20240408 | 162200 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 228 | 20240408 | 162100 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 229 | 20240408 | 162000 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 230 | 20240408 | 161900 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 231 | 20240408 | 161800 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 232 | 20240408 | 161700 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 233 | 20240408 | 161600 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 234 | 20240408 | 161500 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 235 | 20240408 | 161400 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 236 | 20240408 | 161300 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 237 | 20240408 | 161200 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 238 | 20240408 | 161100 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 239 | 20240408 | 161000 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 240 | 20240408 | 160900 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 241 | 20240408 | 160800 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 242 | 20240408 | 160700 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 10314 |
| 243 | 20240408 | 160600 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 244 | 20240408 | 160500 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 245 | 20240408 | 160400 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 246 | 20240408 | 160300 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 247 | 20240408 | 160200 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 248 | 20240408 | 160100 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 249 | 20240408 | 160000 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 250 | 20240408 | 155900 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 251 | 20240408 | 155800 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 252 | 20240408 | 155700 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 253 | 20240408 | 155600 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 254 | 20240408 | 155500 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 255 | 20240408 | 155400 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 256 | 20240408 | 155300 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 257 | 20240408 | 155200 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 258 | 20240408 | 155100 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 259 | 20240408 | 155000 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 260 | 20240408 | 154900 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 261 | 20240408 | 154800 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 262 | 20240408 | 154700 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 263 | 20240408 | 154600 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 264 | 20240408 | 154500 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 265 | 20240408 | 154400 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 266 | 20240408 | 154300 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 267 | 20240408 | 154200 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 268 | 20240408 | 154100 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 269 | 20240408 | 154000 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 270 | 20240408 | 153900 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 271 | 20240408 | 153800 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 272 | 20240408 | 153700 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 10314 |
| 273 | 20240408 | 153600 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 274 | 20240408 | 153500 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 275 | 20240408 | 153400 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 276 | 20240408 | 153300 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 277 | 20240408 | 153200 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 278 | 20240408 | 153100 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 279 | 20240408 | 153000 | 7907606900 | 37150 | 37150 | 37150 | 37150 | 10314 |
| 280 | 20240408 | 152900 | 7524441800 | 37650 | 37650 | 37650 | 37650 | 0 |
| 281 | 20240408 | 152800 | 7524441800 | 37650 | 37650 | 37650 | 37650 | 0 |
| 282 | 20240408 | 152700 | 7524441800 | 37650 | 37650 | 37650 | 37650 | 0 |
| 283 | 20240408 | 152600 | 7524441800 | 37650 | 37650 | 37650 | 37650 | 0 |
| 284 | 20240408 | 152500 | 7524441800 | 37650 | 37650 | 37650 | 37650 | 0 |
| 285 | 20240408 | 152400 | 7524441800 | 37650 | 37650 | 37650 | 37650 | 0 |
| 286 | 20240408 | 152300 | 7524441800 | 37650 | 37650 | 37650 | 37650 | 0 |
| 287 | 20240408 | 152200 | 7524441800 | 37650 | 37650 | 37650 | 37650 | 0 |
| 288 | 20240408 | 152100 | 7524441800 | 37650 | 37650 | 37650 | 37650 | 0 |
| 289 | 20240408 | 152000 | 7524441800 | 37650 | 37650 | 37650 | 37650 | 0 |
| 290 | 20240408 | 151900 | 7524441800 | 37650 | 37650 | 37700 | 37650 | 956 |
| 291 | 20240408 | 151800 | 7488443750 | 37650 | 37650 | 37700 | 37600 | 432 |
| 292 | 20240408 | 151700 | 7472178450 | 37700 | 37800 | 37800 | 37700 | 143 |
| 293 | 20240408 | 151600 | 7466786150 | 37700 | 37800 | 37800 | 37700 | 98 |
| 294 | 20240408 | 151500 | 7463087850 | 37850 | 37850 | 37900 | 37700 | 349 |
| 295 | 20240408 | 151400 | 7449900400 | 37850 | 37850 | 37900 | 37850 | 728 |
| 296 | 20240408 | 151300 | 7422345450 | 37900 | 37800 | 37900 | 37700 | 506 |
| 297 | 20240408 | 151200 | 7403190700 | 37700 | 37550 | 37900 | 37550 | 2789 |
| 298 | 20240408 | 151100 | 7297723450 | 37450 | 37450 | 37550 | 37450 | 583 |
| 299 | 20240408 | 151000 | 7275854650 | 37450 | 37400 | 37500 | 37400 | 140 |
| 300 | 20240408 | 150900 | 7270617250 | 37500 | 37400 | 37500 | 37400 | 239 |
| 301 | 20240408 | 150800 | 7261674350 | 37500 | 37500 | 37500 | 37400 | 396 |
| 302 | 20240408 | 150700 | 7246843650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 303 | 20240408 | 150600 | 7246843650 | 37400 | 37400 | 37400 | 37400 | 166 |
| 304 | 20240408 | 150500 | 7240635250 | 37400 | 37450 | 37500 | 37400 | 175 |
| 305 | 20240408 | 150400 | 7234084850 | 37400 | 37450 | 37450 | 37400 | 615 |
| 306 | 20240408 | 150300 | 7211083750 | 37400 | 37450 | 37550 | 37400 | 209 |
| 307 | 20240408 | 150200 | 7203258100 | 37550 | 37550 | 37550 | 37550 | 0 |
| 308 | 20240408 | 150100 | 7203258100 | 37550 | 37550 | 37550 | 37550 | 167 |
| 309 | 20240408 | 150000 | 7196987250 | 37550 | 37550 | 37550 | 37450 | 126 |
| 310 | 20240408 | 145900 | 7192257050 | 37450 | 37450 | 37450 | 37450 | 36 |
| 311 | 20240408 | 145800 | 7190908850 | 37450 | 37500 | 37550 | 37450 | 76 |
| 312 | 20240408 | 145700 | 7188059650 | 37500 | 37450 | 37500 | 37450 | 226 |
| 313 | 20240408 | 145600 | 7179589650 | 37450 | 37450 | 37450 | 37450 | 50 |
| 314 | 20240408 | 145500 | 7177717150 | 37450 | 37300 | 37450 | 37300 | 197 |
| 315 | 20240408 | 145400 | 7170356600 | 37300 | 37350 | 37350 | 37300 | 98 |
| 316 | 20240408 | 145300 | 7166697100 | 37300 | 37300 | 37450 | 37300 | 309 |
| 317 | 20240408 | 145200 | 7155126700 | 37350 | 37400 | 37400 | 37350 | 125 |
| 318 | 20240408 | 145100 | 7150453400 | 37450 | 37500 | 37500 | 37450 | 891 |
| 319 | 20240408 | 145000 | 7117072400 | 37450 | 37450 | 37450 | 37300 | 1569 |
| 320 | 20240408 | 144900 | 7058448200 | 37450 | 37450 | 37450 | 37450 | 110 |
| 321 | 20240408 | 144800 | 7054328700 | 37450 | 37450 | 37500 | 37450 | 229 |
| 322 | 20240408 | 144700 | 7045752350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 323 | 20240408 | 144600 | 7045752350 | 37450 | 37450 | 37450 | 37450 | 27 |
| 324 | 20240408 | 144500 | 7044741200 | 37500 | 37400 | 37500 | 37400 | 65 |
| 325 | 20240408 | 144400 | 7042304400 | 37300 | 37350 | 37350 | 37300 | 34 |
| 326 | 20240408 | 144300 | 7041036050 | 37300 | 37400 | 37400 | 37300 | 114 |
| 327 | 20240408 | 144200 | 7036772750 | 37400 | 37400 | 37400 | 37350 | 1650 |
| 328 | 20240408 | 144100 | 6975125600 | 37400 | 37400 | 37500 | 37400 | 182 |
| 329 | 20240408 | 144000 | 6968318600 | 37400 | 37550 | 37550 | 37400 | 284 |
| 330 | 20240408 | 143900 | 6957684400 | 37550 | 37500 | 37550 | 37500 | 402 |
| 331 | 20240408 | 143800 | 6942599900 | 37450 | 37450 | 37450 | 37450 | 329 |
| 332 | 20240408 | 143700 | 6930278850 | 37450 | 37450 | 37450 | 37400 | 393 |
| 333 | 20240408 | 143600 | 6915577900 | 37450 | 37450 | 37450 | 37450 | 118 |
| 334 | 20240408 | 143500 | 6911158800 | 37400 | 37400 | 37400 | 37400 | 250 |
| 335 | 20240408 | 143400 | 6901808800 | 37400 | 37450 | 37500 | 37400 | 122 |
| 336 | 20240408 | 143300 | 6897240600 | 37450 | 37500 | 37500 | 37450 | 5 |
| 337 | 20240408 | 143200 | 6897053150 | 37500 | 37500 | 37500 | 37500 | 13 |
| 338 | 20240408 | 143100 | 6896565650 | 37500 | 37500 | 37550 | 37500 | 433 |
| 339 | 20240408 | 143000 | 6880317000 | 37500 | 37350 | 37500 | 37350 | 285 |
| 340 | 20240408 | 142900 | 6869660450 | 37350 | 37350 | 37350 | 37350 | 0 |
| 341 | 20240408 | 142800 | 6869660450 | 37350 | 37400 | 37400 | 37350 | 25 |
| 342 | 20240408 | 142700 | 6868725500 | 37400 | 37350 | 37400 | 37350 | 59 |
| 343 | 20240408 | 142600 | 6866519900 | 37350 | 37350 | 37350 | 37350 | 221 |
| 344 | 20240408 | 142500 | 6858265550 | 37350 | 37350 | 37350 | 37350 | 48 |
| 345 | 20240408 | 142400 | 6856472750 | 37400 | 37350 | 37400 | 37300 | 1076 |
| 346 | 20240408 | 142300 | 6816313900 | 37350 | 37350 | 37350 | 37350 | 42 |
| 347 | 20240408 | 142200 | 6814745200 | 37400 | 37400 | 37450 | 37400 | 162 |
| 348 | 20240408 | 142100 | 6808681400 | 37400 | 37400 | 37400 | 37400 | 81 |
| 349 | 20240408 | 142000 | 6805652000 | 37400 | 37500 | 37500 | 37400 | 7 |
| 350 | 20240408 | 141900 | 6805389600 | 37500 | 37400 | 37500 | 37400 | 52 |
| 351 | 20240408 | 141800 | 6803444500 | 37400 | 37400 | 37400 | 37400 | 70 |
| 352 | 20240408 | 141700 | 6800826500 | 37350 | 37400 | 37400 | 37350 | 14 |
| 353 | 20240408 | 141600 | 6800302950 | 37400 | 37400 | 37400 | 37400 | 0 |
| 354 | 20240408 | 141500 | 6800302950 | 37400 | 37400 | 37400 | 37400 | 89 |
| 355 | 20240408 | 141400 | 6796974350 | 37400 | 37350 | 37400 | 37350 | 142 |
| 356 | 20240408 | 141300 | 6791665150 | 37350 | 37350 | 37350 | 37350 | 0 |
| 357 | 20240408 | 141200 | 6791665150 | 37350 | 37350 | 37350 | 37350 | 111 |
| 358 | 20240408 | 141100 | 6787519300 | 37350 | 37400 | 37400 | 37350 | 110 |
| 359 | 20240408 | 141000 | 6783406800 | 37350 | 37350 | 37350 | 37350 | 66 |
| 360 | 20240408 | 140900 | 6780941700 | 37300 | 37300 | 37300 | 37300 | 184 |
| 361 | 20240408 | 140800 | 6774078500 | 37300 | 37300 | 37300 | 37300 | 44 |
| 362 | 20240408 | 140700 | 6772437300 | 37450 | 37300 | 37450 | 37300 | 87 |
| 363 | 20240408 | 140600 | 6769179950 | 37300 | 37350 | 37350 | 37300 | 380 |
| 364 | 20240408 | 140500 | 6754989000 | 37350 | 37350 | 37350 | 37350 | 12 |
| 365 | 20240408 | 140400 | 6754540800 | 37350 | 37350 | 37350 | 37350 | 47 |
| 366 | 20240408 | 140300 | 6752785350 | 37350 | 37450 | 37450 | 37350 | 407 |
| 367 | 20240408 | 140200 | 6737583800 | 37350 | 37400 | 37450 | 37350 | 417 |
| 368 | 20240408 | 140100 | 6721998600 | 37400 | 37350 | 37400 | 37350 | 54 |
| 369 | 20240408 | 140000 | 6719981600 | 37350 | 37350 | 37350 | 37350 | 527 |
| 370 | 20240408 | 135900 | 6700298150 | 37400 | 37400 | 37400 | 37400 | 5 |
| 371 | 20240408 | 135800 | 6700111150 | 37400 | 37300 | 37400 | 37300 | 96 |
| 372 | 20240408 | 135700 | 6696530250 | 37300 | 37300 | 37300 | 37300 | 310 |
| 373 | 20240408 | 135600 | 6684967250 | 37300 | 37350 | 37400 | 37300 | 2993 |
| 374 | 20240408 | 135500 | 6573245350 | 37400 | 37400 | 37400 | 37350 | 235 |
| 375 | 20240408 | 135400 | 6564458100 | 37400 | 37450 | 37450 | 37400 | 110 |
| 376 | 20240408 | 135300 | 6560339100 | 37450 | 37450 | 37450 | 37450 | 76 |
| 377 | 20240408 | 135200 | 6557492900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 378 | 20240408 | 135100 | 6557492900 | 37450 | 37450 | 37450 | 37450 | 38 |
| 379 | 20240408 | 135000 | 6556069800 | 37450 | 37450 | 37450 | 37450 | 332 |
| 380 | 20240408 | 134900 | 6543636400 | 37450 | 37450 | 37450 | 37450 | 39 |
| 381 | 20240408 | 134800 | 6542175850 | 37400 | 37500 | 37500 | 37400 | 521 |
| 382 | 20240408 | 134700 | 6522684950 | 37550 | 37450 | 37550 | 37450 | 47 |
| 383 | 20240408 | 134600 | 6520924500 | 37450 | 37350 | 37450 | 37350 | 170 |
| 384 | 20240408 | 134500 | 6514569650 | 37350 | 37400 | 37450 | 37350 | 1003 |
| 385 | 20240408 | 134400 | 6477064800 | 37400 | 37500 | 37500 | 37400 | 1641 |
| 386 | 20240408 | 134300 | 6415622200 | 37500 | 37450 | 37500 | 37450 | 495 |
| 387 | 20240408 | 134200 | 6397072200 | 37450 | 37500 | 37500 | 37450 | 37 |
| 388 | 20240408 | 134100 | 6395686400 | 37500 | 37500 | 37500 | 37500 | 313 |
| 389 | 20240408 | 134000 | 6383948900 | 37500 | 37450 | 37600 | 37450 | 250 |
| 390 | 20240408 | 133900 | 6374575000 | 37450 | 37450 | 37450 | 37450 | 0 |
| 391 | 20240408 | 133800 | 6374575000 | 37450 | 37450 | 37450 | 37450 | 35 |
| 392 | 20240408 | 133700 | 6373264250 | 37450 | 37500 | 37500 | 37450 | 421 |
| 393 | 20240408 | 133600 | 6357482800 | 37500 | 37500 | 37500 | 37500 | 194 |
| 394 | 20240408 | 133500 | 6350207800 | 37500 | 37500 | 37500 | 37500 | 62 |
| 395 | 20240408 | 133400 | 6347882800 | 37500 | 37500 | 37500 | 37500 | 33 |
| 396 | 20240408 | 133300 | 6346645300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 397 | 20240408 | 133200 | 6346645300 | 37500 | 37450 | 37500 | 37450 | 41 |
| 398 | 20240408 | 133100 | 6345109500 | 37500 | 37500 | 37500 | 37500 | 2 |
| 399 | 20240408 | 133000 | 6345034500 | 37450 | 37500 | 37500 | 37450 | 90 |
| 400 | 20240408 | 132900 | 6341662350 | 37500 | 37450 | 37500 | 37450 | 29 |
| 401 | 20240408 | 132800 | 6340576150 | 37450 | 37500 | 37500 | 37450 | 31 |
| 402 | 20240408 | 132700 | 6339414950 | 37400 | 37400 | 37500 | 37400 | 56 |
| 403 | 20240408 | 132600 | 6337319050 | 37400 | 37400 | 37400 | 37400 | 58 |
| 404 | 20240408 | 132500 | 6335149850 | 37400 | 37450 | 37450 | 37400 | 1040 |
| 405 | 20240408 | 132400 | 6296253700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 406 | 20240408 | 132300 | 6296253700 | 37400 | 37400 | 37400 | 37400 | 811 |
| 407 | 20240408 | 132200 | 6265922300 | 37400 | 37400 | 37400 | 37400 | 200 |
| 408 | 20240408 | 132100 | 6258442300 | 37400 | 37450 | 37450 | 37400 | 389 |
| 409 | 20240408 | 132000 | 6243892700 | 37450 | 37450 | 37500 | 37450 | 92 |
| 410 | 20240408 | 131900 | 6240447000 | 37450 | 37400 | 37450 | 37400 | 222 |
| 411 | 20240408 | 131800 | 6232135300 | 37400 | 37450 | 37450 | 37400 | 109 |
| 412 | 20240408 | 131700 | 6228053850 | 37400 | 37550 | 37550 | 37400 | 1481 |
| 413 | 20240408 | 131600 | 6172594250 | 37550 | 37600 | 37600 | 37550 | 64 |
| 414 | 20240408 | 131500 | 6170189350 | 37650 | 37650 | 37650 | 37600 | 227 |
| 415 | 20240408 | 131400 | 6161646950 | 37700 | 37700 | 37700 | 37650 | 371 |
| 416 | 20240408 | 131300 | 6147667200 | 37750 | 37900 | 37900 | 37750 | 121 |
| 417 | 20240408 | 131200 | 6143099300 | 37750 | 37700 | 37750 | 37700 | 280 |
| 418 | 20240408 | 131100 | 6132531800 | 37700 | 37700 | 37700 | 37700 | 10 |
| 419 | 20240408 | 131000 | 6132154800 | 37700 | 37650 | 37700 | 37650 | 135 |
| 420 | 20240408 | 130900 | 6127065950 | 37650 | 37650 | 37650 | 37650 | 23 |
| 421 | 20240408 | 130800 | 6126200000 | 37600 | 37600 | 37750 | 37600 | 74 |
| 422 | 20240408 | 130700 | 6123413700 | 37750 | 37750 | 37750 | 37750 | 1 |
| 423 | 20240408 | 130600 | 6123375950 | 37600 | 37900 | 37900 | 37600 | 47 |
| 424 | 20240408 | 130500 | 6121607250 | 37600 | 37600 | 37600 | 37600 | 100 |
| 425 | 20240408 | 130400 | 6117847250 | 37600 | 37600 | 37600 | 37600 | 36 |
| 426 | 20240408 | 130300 | 6116493650 | 37600 | 37650 | 37650 | 37600 | 113 |
| 427 | 20240408 | 130200 | 6112244750 | 37600 | 37650 | 37650 | 37600 | 604 |
| 428 | 20240408 | 130100 | 6089532500 | 37650 | 37650 | 37650 | 37650 | 1 |
| 429 | 20240408 | 130000 | 6089494850 | 37650 | 37650 | 37650 | 37650 | 4 |
| 430 | 20240408 | 125900 | 6089344250 | 37650 | 37650 | 37650 | 37650 | 139 |
| 431 | 20240408 | 125800 | 6084110900 | 37650 | 37650 | 37650 | 37650 | 4 |
| 432 | 20240408 | 125700 | 6083960300 | 37600 | 37750 | 37750 | 37600 | 136 |
| 433 | 20240408 | 125600 | 6078832600 | 37750 | 37700 | 37750 | 37700 | 78 |
| 434 | 20240408 | 125500 | 6075888200 | 37700 | 37700 | 37700 | 37500 | 68 |
| 435 | 20240408 | 125400 | 6073332200 | 37700 | 37700 | 37700 | 37700 | 1 |
| 436 | 20240408 | 125300 | 6073294500 | 37700 | 37650 | 37700 | 37450 | 142 |
| 437 | 20240408 | 125200 | 6067958700 | 37650 | 37650 | 37650 | 37650 | 74 |
| 438 | 20240408 | 125100 | 6065172600 | 37650 | 37550 | 37650 | 37400 | 3701 |
| 439 | 20240408 | 125000 | 5926349400 | 37600 | 37600 | 37600 | 37600 | 1 |
| 440 | 20240408 | 124900 | 5926311800 | 37550 | 37600 | 37600 | 37550 | 82 |
| 441 | 20240408 | 124800 | 5923230850 | 37600 | 37600 | 37600 | 37600 | 308 |
| 442 | 20240408 | 124700 | 5911650050 | 37600 | 37600 | 37600 | 37600 | 63 |
| 443 | 20240408 | 124600 | 5909281250 | 37650 | 37650 | 37650 | 37650 | 30 |
| 444 | 20240408 | 124500 | 5908151750 | 37650 | 37600 | 37650 | 37600 | 161 |
| 445 | 20240408 | 124400 | 5902091800 | 37600 | 37600 | 37600 | 37600 | 3 |
| 446 | 20240408 | 124300 | 5901979000 | 37600 | 37600 | 37600 | 37600 | 10 |
| 447 | 20240408 | 124200 | 5901603000 | 37600 | 37650 | 37650 | 37600 | 83 |
| 448 | 20240408 | 124100 | 5898481850 | 37650 | 37650 | 37650 | 37650 | 7 |
| 449 | 20240408 | 124000 | 5898218300 | 37650 | 37600 | 37650 | 37600 | 100 |
| 450 | 20240408 | 123900 | 5894457650 | 37600 | 37600 | 37600 | 37600 | 129 |
| 451 | 20240408 | 123800 | 5889607250 | 37600 | 37600 | 37600 | 37550 | 84 |
| 452 | 20240408 | 123700 | 5886450600 | 37600 | 37650 | 37650 | 37600 | 49 |
| 453 | 20240408 | 123600 | 5884607950 | 37650 | 37650 | 37650 | 37650 | 69 |
| 454 | 20240408 | 123500 | 5882010100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 455 | 20240408 | 123400 | 5882010100 | 37600 | 37550 | 37600 | 37550 | 153 |
| 456 | 20240408 | 123300 | 5876264550 | 37550 | 37600 | 37600 | 37550 | 200 |
| 457 | 20240408 | 123200 | 5868754500 | 37550 | 37600 | 37600 | 37550 | 41 |
| 458 | 20240408 | 123100 | 5867213400 | 37600 | 37700 | 37700 | 37600 | 240 |
| 459 | 20240408 | 123000 | 5858185100 | 37700 | 37700 | 37700 | 37700 | 56 |
| 460 | 20240408 | 122900 | 5856073900 | 37600 | 37600 | 37600 | 37600 | 0 |
| 461 | 20240408 | 122800 | 5856073900 | 37600 | 37750 | 37750 | 37600 | 179 |
| 462 | 20240408 | 122700 | 5849336050 | 37700 | 37700 | 37700 | 37700 | 0 |
| 463 | 20240408 | 122600 | 5849336050 | 37700 | 37650 | 37750 | 37650 | 780 |
| 464 | 20240408 | 122500 | 5819926300 | 37600 | 37600 | 37600 | 37600 | 56 |
| 465 | 20240408 | 122400 | 5817820700 | 37600 | 37600 | 37600 | 37600 | 224 |
| 466 | 20240408 | 122300 | 5809398300 | 37600 | 37600 | 37650 | 37600 | 331 |
| 467 | 20240408 | 122200 | 5796947750 | 37600 | 37600 | 37600 | 37600 | 7 |
| 468 | 20240408 | 122100 | 5796684550 | 37600 | 37550 | 37600 | 37500 | 187 |
| 469 | 20240408 | 122000 | 5789660850 | 37550 | 37550 | 37550 | 37550 | 70 |
| 470 | 20240408 | 121900 | 5787032350 | 37550 | 37550 | 37550 | 37450 | 63 |
| 471 | 20240408 | 121800 | 5784669900 | 37550 | 37550 | 37550 | 37550 | 25 |
| 472 | 20240408 | 121700 | 5783731150 | 37450 | 37500 | 37500 | 37450 | 62 |
| 473 | 20240408 | 121600 | 5781407250 | 37450 | 37600 | 37600 | 37450 | 14 |
| 474 | 20240408 | 121500 | 5780881600 | 37550 | 37400 | 37550 | 37400 | 122 |
| 475 | 20240408 | 121400 | 5776314300 | 37400 | 37450 | 37450 | 37400 | 501 |
| 476 | 20240408 | 121300 | 5757569100 | 37450 | 37450 | 37450 | 37450 | 31 |
| 477 | 20240408 | 121200 | 5756408150 | 37600 | 37450 | 37600 | 37450 | 77 |
| 478 | 20240408 | 121100 | 5753515950 | 37450 | 37450 | 37450 | 37450 | 182 |
| 479 | 20240408 | 121000 | 5746700050 | 37450 | 37550 | 37550 | 37450 | 70 |
| 480 | 20240408 | 120900 | 5744076550 | 37550 | 37550 | 37550 | 37550 | 24 |
| 481 | 20240408 | 120800 | 5743175350 | 37500 | 37400 | 37500 | 37350 | 526 |
| 482 | 20240408 | 120700 | 5723496250 | 37400 | 37450 | 37450 | 37400 | 74 |
| 483 | 20240408 | 120600 | 5720727850 | 37450 | 37500 | 37500 | 37450 | 49 |
| 484 | 20240408 | 120500 | 5718892700 | 37400 | 37400 | 37400 | 37400 | 59 |
| 485 | 20240408 | 120400 | 5716686100 | 37400 | 37500 | 37500 | 37400 | 391 |
| 486 | 20240408 | 120300 | 5702046050 | 37450 | 37650 | 37650 | 37450 | 171 |
| 487 | 20240408 | 120200 | 5695633400 | 37750 | 37800 | 37800 | 37350 | 4923 |
| 488 | 20240408 | 120100 | 5510911800 | 37800 | 37800 | 37800 | 37800 | 14 |
| 489 | 20240408 | 120000 | 5510382600 | 37800 | 37800 | 37800 | 37800 | 71 |
| 490 | 20240408 | 115900 | 5507698800 | 37800 | 37800 | 37800 | 37800 | 416 |
| 491 | 20240408 | 115800 | 5491974000 | 37850 | 37850 | 37850 | 37850 | 149 |
| 492 | 20240408 | 115700 | 5486334350 | 37850 | 37900 | 37900 | 37850 | 14 |
| 493 | 20240408 | 115600 | 5485804150 | 37900 | 37900 | 37900 | 37900 | 39 |
| 494 | 20240408 | 115500 | 5484326050 | 37850 | 37850 | 37850 | 37850 | 37 |
| 495 | 20240408 | 115400 | 5482925600 | 37850 | 37850 | 37850 | 37850 | 1 |
| 496 | 20240408 | 115300 | 5482887750 | 37850 | 37850 | 37850 | 37850 | 50 |
| 497 | 20240408 | 115200 | 5480995250 | 37900 | 37800 | 37900 | 37800 | 515 |
| 498 | 20240408 | 115100 | 5461526750 | 37800 | 37850 | 37850 | 37800 | 1665 |
| 499 | 20240408 | 115000 | 5398584750 | 37850 | 37900 | 37900 | 37850 | 640 |
| 500 | 20240408 | 114900 | 5374359900 | 37850 | 37900 | 37900 | 37850 | 47 |
| 501 | 20240408 | 114800 | 5372580450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 502 | 20240408 | 114700 | 5372580450 | 37900 | 37900 | 37900 | 37900 | 31 |
| 503 | 20240408 | 114600 | 5371405550 | 37900 | 37850 | 37900 | 37850 | 2 |
| 504 | 20240408 | 114500 | 5371329800 | 37850 | 37900 | 37900 | 37850 | 64 |
| 505 | 20240408 | 114400 | 5368906250 | 37900 | 37900 | 37900 | 37900 | 10 |
| 506 | 20240408 | 114300 | 5368527250 | 37900 | 37900 | 37900 | 37850 | 124 |
| 507 | 20240408 | 114200 | 5363832650 | 37900 | 37950 | 37950 | 37900 | 251 |
| 508 | 20240408 | 114100 | 5354318750 | 37950 | 37950 | 37950 | 37950 | 74 |
| 509 | 20240408 | 114000 | 5351510450 | 37950 | 37950 | 37950 | 37950 | 115 |
| 510 | 20240408 | 113900 | 5347146200 | 37950 | 37950 | 37950 | 37950 | 10 |
| 511 | 20240408 | 113800 | 5346766700 | 37950 | 38000 | 38000 | 37950 | 18 |
| 512 | 20240408 | 113700 | 5346083450 | 38000 | 37950 | 38000 | 37950 | 138 |
| 513 | 20240408 | 113600 | 5340845850 | 37950 | 38000 | 38000 | 37950 | 389 |
| 514 | 20240408 | 113500 | 5326066800 | 38000 | 38150 | 38150 | 38000 | 3 |
| 515 | 20240408 | 113400 | 5325952650 | 38000 | 38000 | 38000 | 38000 | 42 |
| 516 | 20240408 | 113300 | 5324356650 | 38000 | 38000 | 38000 | 38000 | 143 |
| 517 | 20240408 | 113200 | 5318922650 | 38150 | 38050 | 38150 | 38000 | 65 |
| 518 | 20240408 | 113100 | 5316451000 | 38050 | 38050 | 38050 | 38050 | 54 |
| 519 | 20240408 | 113000 | 5314396300 | 38050 | 38050 | 38050 | 38050 | 103 |
| 520 | 20240408 | 112900 | 5310477150 | 38150 | 38050 | 38200 | 38050 | 78 |
| 521 | 20240408 | 112800 | 5307505000 | 38050 | 38050 | 38050 | 38050 | 36 |
| 522 | 20240408 | 112700 | 5306135200 | 38050 | 38150 | 38150 | 38050 | 115 |
| 523 | 20240408 | 112600 | 5301748150 | 38150 | 38100 | 38150 | 38100 | 411 |
| 524 | 20240408 | 112500 | 5286075150 | 38000 | 38050 | 38150 | 38000 | 828 |
| 525 | 20240408 | 112400 | 5254601550 | 38050 | 38100 | 38150 | 38050 | 182 |
| 526 | 20240408 | 112300 | 5247672400 | 38100 | 38050 | 38100 | 38050 | 379 |
| 527 | 20240408 | 112200 | 5233236400 | 38000 | 38000 | 38100 | 38000 | 610 |
| 528 | 20240408 | 112100 | 5210027650 | 38000 | 38000 | 38000 | 37900 | 153 |
| 529 | 20240408 | 112000 | 5204217750 | 38000 | 37850 | 38000 | 37850 | 2418 |
| 530 | 20240408 | 111900 | 5112599150 | 37800 | 37800 | 37800 | 37650 | 260 |
| 531 | 20240408 | 111800 | 5102777750 | 37800 | 37800 | 37800 | 37800 | 16 |
| 532 | 20240408 | 111700 | 5102172950 | 37800 | 37800 | 37800 | 37650 | 96 |
| 533 | 20240408 | 111600 | 5098553000 | 37800 | 37800 | 37800 | 37800 | 95 |
| 534 | 20240408 | 111500 | 5094962000 | 37550 | 37750 | 37800 | 37550 | 1003 |
| 535 | 20240408 | 111400 | 5057245500 | 37750 | 37800 | 37800 | 37750 | 60 |
| 536 | 20240408 | 111300 | 5054980450 | 37750 | 37650 | 37750 | 37600 | 578 |
| 537 | 20240408 | 111200 | 5033223200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 538 | 20240408 | 111100 | 5033223200 | 37650 | 37750 | 37750 | 37650 | 639 |
| 539 | 20240408 | 111000 | 5009129500 | 37750 | 37800 | 37850 | 37750 | 496 |
| 540 | 20240408 | 110900 | 4990384850 | 37800 | 37750 | 37800 | 37750 | 254 |
| 541 | 20240408 | 110800 | 4980789750 | 37750 | 37800 | 37850 | 37750 | 557 |
| 542 | 20240408 | 110700 | 4959735900 | 37800 | 37750 | 37800 | 37750 | 64 |
| 543 | 20240408 | 110600 | 4957318850 | 37700 | 37800 | 37800 | 37700 | 105 |
| 544 | 20240408 | 110500 | 4953358350 | 37700 | 37750 | 37750 | 37700 | 122 |
| 545 | 20240408 | 110400 | 4948753600 | 37700 | 37750 | 37800 | 37700 | 410 |
| 546 | 20240408 | 110300 | 4933272250 | 37750 | 37900 | 37900 | 37750 | 596 |
| 547 | 20240408 | 110200 | 4910770800 | 37750 | 37650 | 37900 | 37650 | 141 |
| 548 | 20240408 | 110100 | 4905444150 | 37900 | 37650 | 37900 | 37650 | 655 |
| 549 | 20240408 | 110000 | 4880682400 | 37650 | 37700 | 37700 | 37650 | 499 |
| 550 | 20240408 | 105900 | 4861883400 | 37750 | 37900 | 37900 | 37750 | 273 |
| 551 | 20240408 | 105800 | 4851573600 | 37900 | 37800 | 37900 | 37700 | 581 |
| 552 | 20240408 | 105700 | 4829577850 | 37850 | 37600 | 37900 | 37550 | 1191 |
| 553 | 20240408 | 105600 | 4784610300 | 37600 | 37450 | 37650 | 37450 | 849 |
| 554 | 20240408 | 105500 | 4752725250 | 37500 | 37400 | 37500 | 37400 | 1598 |
| 555 | 20240408 | 105400 | 4692829000 | 37400 | 37500 | 37500 | 37400 | 1216 |
| 556 | 20240408 | 105300 | 4647313800 | 37450 | 37500 | 37500 | 37450 | 290 |
| 557 | 20240408 | 105200 | 4636442650 | 37500 | 37450 | 37500 | 37400 | 1020 |
| 558 | 20240408 | 105100 | 4598217100 | 37450 | 37350 | 37450 | 37350 | 264 |
| 559 | 20240408 | 105000 | 4588345050 | 37350 | 37400 | 37400 | 37350 | 1523 |
| 560 | 20240408 | 104900 | 4531454850 | 37350 | 37400 | 37400 | 37350 | 3454 |
| 561 | 20240408 | 104800 | 4402432850 | 37350 | 37400 | 37400 | 37350 | 958 |
| 562 | 20240408 | 104700 | 4366607350 | 37350 | 37350 | 37500 | 37300 | 603 |
| 563 | 20240408 | 104600 | 4344092250 | 37250 | 37500 | 37500 | 37250 | 3898 |
| 564 | 20240408 | 104500 | 4198433850 | 37500 | 37650 | 37650 | 37500 | 4381 |
| 565 | 20240408 | 104400 | 4033922500 | 37650 | 37750 | 37800 | 37650 | 1729 |
| 566 | 20240408 | 104300 | 3968759700 | 37850 | 37850 | 37900 | 37750 | 2444 |
| 567 | 20240408 | 104200 | 3876344850 | 37850 | 37850 | 37900 | 37850 | 71 |
| 568 | 20240408 | 104100 | 3873657350 | 37900 | 37900 | 37900 | 37850 | 265 |
| 569 | 20240408 | 104000 | 3863626450 | 37900 | 37950 | 37950 | 37850 | 1320 |
| 570 | 20240408 | 103900 | 3813597350 | 37950 | 37900 | 37950 | 37900 | 249 |
| 571 | 20240408 | 103800 | 3804158500 | 38000 | 37950 | 38000 | 37900 | 2877 |
| 572 | 20240408 | 103700 | 3695015150 | 37950 | 38050 | 38050 | 37950 | 4714 |
| 573 | 20240408 | 103600 | 3515886100 | 38100 | 38100 | 38100 | 38100 | 137 |
| 574 | 20240408 | 103500 | 3510666400 | 38100 | 38100 | 38100 | 38100 | 160 |
| 575 | 20240408 | 103400 | 3504570400 | 38100 | 38150 | 38150 | 38100 | 831 |
| 576 | 20240408 | 103300 | 3472909050 | 38150 | 38150 | 38200 | 38150 | 198 |
| 577 | 20240408 | 103200 | 3465350050 | 38200 | 38250 | 38250 | 38200 | 262 |
| 578 | 20240408 | 103100 | 3455341450 | 38250 | 38250 | 38250 | 38200 | 56 |
| 579 | 20240408 | 103000 | 3453201950 | 38200 | 38200 | 38200 | 38200 | 24 |
| 580 | 20240408 | 102900 | 3452285150 | 38200 | 38250 | 38250 | 38200 | 78 |
| 581 | 20240408 | 102800 | 3449303400 | 38250 | 38250 | 38250 | 38250 | 16 |
| 582 | 20240408 | 102700 | 3448691400 | 38250 | 38250 | 38250 | 38200 | 190 |
| 583 | 20240408 | 102600 | 3441424400 | 38200 | 38150 | 38200 | 38150 | 511 |
| 584 | 20240408 | 102500 | 3421918000 | 38050 | 38100 | 38100 | 38050 | 583 |
| 585 | 20240408 | 102400 | 3399733950 | 38100 | 38050 | 38100 | 38050 | 52 |
| 586 | 20240408 | 102300 | 3397754850 | 38050 | 38050 | 38050 | 38050 | 116 |
| 587 | 20240408 | 102200 | 3393341050 | 38050 | 38050 | 38050 | 38000 | 143 |
| 588 | 20240408 | 102100 | 3387904650 | 38050 | 38050 | 38050 | 38050 | 343 |
| 589 | 20240408 | 102000 | 3374853500 | 38100 | 38100 | 38150 | 38050 | 242 |
| 590 | 20240408 | 101900 | 3365632100 | 38100 | 38050 | 38100 | 38050 | 155 |
| 591 | 20240408 | 101800 | 3359734100 | 38050 | 38050 | 38050 | 38050 | 99 |
| 592 | 20240408 | 101700 | 3355967150 | 38050 | 38050 | 38050 | 38050 | 294 |
| 593 | 20240408 | 101600 | 3344780450 | 38050 | 38000 | 38050 | 38000 | 354 |
| 594 | 20240408 | 101500 | 3331328200 | 38000 | 38050 | 38050 | 38000 | 1134 |
| 595 | 20240408 | 101400 | 3288222000 | 38050 | 38050 | 38050 | 38000 | 404 |
| 596 | 20240408 | 101300 | 3272864200 | 38000 | 38050 | 38050 | 38000 | 87 |
| 597 | 20240408 | 101200 | 3269558150 | 38000 | 38050 | 38100 | 38000 | 1018 |
| 598 | 20240408 | 101100 | 3230828000 | 38050 | 38150 | 38150 | 38050 | 1585 |
| 599 | 20240408 | 101000 | 3170460850 | 38200 | 38250 | 38250 | 38200 | 410 |
| 600 | 20240408 | 100900 | 3154798600 | 38200 | 38200 | 38200 | 38200 | 474 |
| 601 | 20240408 | 100800 | 3136691800 | 38200 | 38200 | 38350 | 38200 | 232 |
| 602 | 20240408 | 100700 | 3127825500 | 38200 | 38400 | 38400 | 38200 | 607 |
| 603 | 20240408 | 100600 | 3104622850 | 38350 | 38450 | 38500 | 38350 | 182 |
| 604 | 20240408 | 100500 | 3097626100 | 38200 | 38250 | 38450 | 38200 | 2672 |
| 605 | 20240408 | 100400 | 2995310600 | 38250 | 38200 | 38250 | 38150 | 336 |
| 606 | 20240408 | 100300 | 2982469900 | 38200 | 38250 | 38250 | 38200 | 84 |
| 607 | 20240408 | 100200 | 2979261000 | 38250 | 38250 | 38250 | 38250 | 92 |
| 608 | 20240408 | 100100 | 2975742000 | 38250 | 38250 | 38250 | 38200 | 239 |
| 609 | 20240408 | 100000 | 2966609900 | 38300 | 38200 | 38300 | 38200 | 91 |
| 610 | 20240408 | 095900 | 2963131450 | 38150 | 38050 | 38150 | 38050 | 197 |
| 611 | 20240408 | 095800 | 2955631700 | 38050 | 38150 | 38150 | 38050 | 554 |
| 612 | 20240408 | 095700 | 2934550600 | 38100 | 38100 | 38150 | 38050 | 1792 |
| 613 | 20240408 | 095600 | 2866311400 | 38100 | 38200 | 38200 | 38100 | 403 |
| 614 | 20240408 | 095500 | 2850951900 | 38150 | 38250 | 38300 | 38150 | 544 |
| 615 | 20240408 | 095400 | 2830152000 | 38150 | 38050 | 38150 | 38050 | 179 |
| 616 | 20240408 | 095300 | 2823336150 | 38100 | 38050 | 38100 | 38050 | 307 |
| 617 | 20240408 | 095200 | 2811646500 | 38050 | 38300 | 38300 | 38000 | 771 |
| 618 | 20240408 | 095100 | 2782276550 | 38300 | 38000 | 38400 | 38000 | 494 |
| 619 | 20240408 | 095000 | 2763374850 | 38000 | 37950 | 38050 | 37900 | 1967 |
| 620 | 20240408 | 094900 | 2688722850 | 37950 | 38000 | 38000 | 37900 | 889 |
| 621 | 20240408 | 094800 | 2654974350 | 38000 | 37900 | 38050 | 37900 | 4451 |
| 622 | 20240408 | 094700 | 2485900450 | 37900 | 38100 | 38100 | 37900 | 1022 |
| 623 | 20240408 | 094600 | 2447112600 | 38050 | 38150 | 38400 | 37950 | 6088 |
| 624 | 20240408 | 094500 | 2215540850 | 38150 | 38400 | 38450 | 38150 | 3221 |
| 625 | 20240408 | 094400 | 2092198050 | 38400 | 38550 | 38550 | 38400 | 2851 |
| 626 | 20240408 | 094300 | 1982530200 | 38600 | 38550 | 38600 | 38500 | 1549 |
| 627 | 20240408 | 094200 | 1922847500 | 38600 | 38650 | 38650 | 38550 | 2266 |
| 628 | 20240408 | 094100 | 1835429600 | 38650 | 38800 | 38850 | 38650 | 2072 |
| 629 | 20240408 | 094000 | 1755225950 | 38800 | 38800 | 38800 | 38800 | 1 |
| 630 | 20240408 | 093900 | 1755187150 | 38750 | 38800 | 38800 | 38750 | 221 |
| 631 | 20240408 | 093800 | 1746615200 | 38800 | 38800 | 38800 | 38750 | 93 |
| 632 | 20240408 | 093700 | 1743009800 | 38750 | 38750 | 38800 | 38750 | 226 |
| 633 | 20240408 | 093600 | 1734247600 | 38750 | 38800 | 38800 | 38700 | 793 |
| 634 | 20240408 | 093500 | 1703527100 | 38750 | 38800 | 38800 | 38750 | 617 |
| 635 | 20240408 | 093400 | 1679593350 | 38750 | 38850 | 38850 | 38700 | 2803 |
| 636 | 20240408 | 093300 | 1570874850 | 38850 | 38950 | 38950 | 38850 | 1796 |
| 637 | 20240408 | 093200 | 1501050950 | 38950 | 38950 | 38950 | 38900 | 365 |
| 638 | 20240408 | 093100 | 1486846000 | 38950 | 39050 | 39050 | 38900 | 1231 |
| 639 | 20240408 | 093000 | 1438879850 | 39050 | 39250 | 39250 | 39050 | 827 |
| 640 | 20240408 | 092900 | 1406533300 | 39300 | 39100 | 39300 | 39100 | 479 |
| 641 | 20240408 | 092800 | 1387749600 | 39100 | 39100 | 39100 | 39000 | 90 |
| 642 | 20240408 | 092700 | 1384236250 | 39000 | 39000 | 39000 | 39000 | 78 |
| 643 | 20240408 | 092600 | 1381194250 | 39000 | 39000 | 39000 | 39000 | 15 |
| 644 | 20240408 | 092500 | 1380609250 | 39000 | 39000 | 39000 | 38950 | 401 |
| 645 | 20240408 | 092400 | 1364984500 | 39250 | 38950 | 39250 | 38950 | 448 |
| 646 | 20240408 | 092300 | 1347523050 | 38950 | 38900 | 38950 | 38850 | 868 |
| 647 | 20240408 | 092200 | 1313758600 | 38900 | 39050 | 39050 | 38850 | 4447 |
| 648 | 20240408 | 092100 | 1140774800 | 39050 | 39050 | 39050 | 39000 | 1376 |
| 649 | 20240408 | 092000 | 1087091350 | 39050 | 39100 | 39100 | 39050 | 1638 |
| 650 | 20240408 | 091900 | 1023121700 | 39100 | 39200 | 39200 | 39100 | 1696 |
| 651 | 20240408 | 091800 | 956797750 | 39200 | 39200 | 39200 | 39150 | 1164 |
| 652 | 20240408 | 091700 | 911220550 | 39250 | 39150 | 39250 | 39150 | 232 |
| 653 | 20240408 | 091600 | 902134750 | 39150 | 39250 | 39250 | 39150 | 1068 |
| 654 | 20240408 | 091500 | 860266250 | 39250 | 39150 | 39250 | 39150 | 241 |
| 655 | 20240408 | 091400 | 850819700 | 39150 | 39200 | 39200 | 39150 | 184 |
| 656 | 20240408 | 091300 | 843608500 | 39150 | 39200 | 39200 | 39150 | 1501 |
| 657 | 20240408 | 091200 | 784824050 | 39200 | 39300 | 39300 | 39150 | 3073 |
| 658 | 20240408 | 091100 | 664284800 | 39300 | 39500 | 39550 | 39300 | 1419 |
| 659 | 20240408 | 091000 | 608364800 | 39500 | 39450 | 39500 | 39450 | 81 |
| 660 | 20240408 | 090900 | 605165750 | 39450 | 39450 | 39500 | 39350 | 243 |
| 661 | 20240408 | 090800 | 595572150 | 39300 | 39300 | 39350 | 39200 | 858 |
| 662 | 20240408 | 090700 | 561878550 | 39500 | 39300 | 39500 | 39200 | 309 |
| 663 | 20240408 | 090600 | 549723450 | 39300 | 39100 | 39300 | 39050 | 3125 |
| 664 | 20240408 | 090500 | 427531600 | 39100 | 39500 | 39550 | 39100 | 2051 |
| 665 | 20240408 | 090400 | 346851000 | 39550 | 39550 | 39550 | 39500 | 342 |
| 666 | 20240408 | 090300 | 333340100 | 39500 | 39600 | 39600 | 39500 | 1127 |
| 667 | 20240408 | 090200 | 288777550 | 39600 | 39900 | 39900 | 39600 | 1991 |
| 668 | 20240408 | 090100 | 209627100 | 39900 | 40050 | 40050 | 39750 | 2949 |
| 669 | 20240408 | 090000 | 92171650 | 40000 | 40350 | 40500 | 40000 | 2257 |