36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240408 | 201200 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 4986 |
| 3 | 20240408 | 201100 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 4 | 20240408 | 201000 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 5 | 20240408 | 200900 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 6 | 20240408 | 200800 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 7 | 20240408 | 200700 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 8 | 20240408 | 200600 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 9 | 20240408 | 200500 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 10 | 20240408 | 200400 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 11 | 20240408 | 200300 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 12 | 20240408 | 200200 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 13 | 20240408 | 200100 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 14 | 20240408 | 200000 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 15 | 20240408 | 195900 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 16 | 20240408 | 195800 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 17 | 20240408 | 195700 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 18 | 20240408 | 195600 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 19 | 20240408 | 195500 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 20 | 20240408 | 195400 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 21 | 20240408 | 195300 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 22 | 20240408 | 195200 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 23 | 20240408 | 195100 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 24 | 20240408 | 195000 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 25 | 20240408 | 194900 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 26 | 20240408 | 194800 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 27 | 20240408 | 194700 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 28 | 20240408 | 194600 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 29 | 20240408 | 194500 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 30 | 20240408 | 194400 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 31 | 20240408 | 194300 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 32 | 20240408 | 194200 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 4986 |
| 33 | 20240408 | 194100 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 34 | 20240408 | 194000 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 35 | 20240408 | 193900 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 36 | 20240408 | 193800 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 37 | 20240408 | 193700 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 38 | 20240408 | 193600 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 39 | 20240408 | 193500 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 40 | 20240408 | 193400 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 41 | 20240408 | 193300 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 42 | 20240408 | 193200 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 43 | 20240408 | 193100 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 44 | 20240408 | 193000 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 45 | 20240408 | 192900 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 46 | 20240408 | 192800 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 47 | 20240408 | 192700 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 48 | 20240408 | 192600 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 49 | 20240408 | 192500 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 50 | 20240408 | 192400 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 51 | 20240408 | 192300 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 52 | 20240408 | 192200 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 53 | 20240408 | 192100 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 54 | 20240408 | 192000 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 55 | 20240408 | 191900 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 56 | 20240408 | 191800 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 57 | 20240408 | 191700 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 58 | 20240408 | 191600 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 59 | 20240408 | 191500 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 60 | 20240408 | 191400 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 61 | 20240408 | 191300 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 62 | 20240408 | 191200 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 4986 |
| 63 | 20240408 | 191100 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 64 | 20240408 | 191000 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 65 | 20240408 | 190900 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 66 | 20240408 | 190800 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 67 | 20240408 | 190700 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 68 | 20240408 | 190600 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 69 | 20240408 | 190500 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 70 | 20240408 | 190400 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 71 | 20240408 | 190300 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 72 | 20240408 | 190200 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 73 | 20240408 | 190100 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 74 | 20240408 | 190000 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 75 | 20240408 | 185900 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 76 | 20240408 | 185800 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 77 | 20240408 | 185700 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 78 | 20240408 | 185600 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 79 | 20240408 | 185500 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 80 | 20240408 | 185400 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 81 | 20240408 | 185300 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 82 | 20240408 | 185200 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 83 | 20240408 | 185100 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 84 | 20240408 | 185000 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 85 | 20240408 | 184900 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 86 | 20240408 | 184800 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 87 | 20240408 | 184700 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 88 | 20240408 | 184600 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 89 | 20240408 | 184500 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 90 | 20240408 | 184400 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 91 | 20240408 | 184300 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 92 | 20240408 | 184200 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 4986 |
| 93 | 20240408 | 184100 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 94 | 20240408 | 184000 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 95 | 20240408 | 183900 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 96 | 20240408 | 183800 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 97 | 20240408 | 183700 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 98 | 20240408 | 183600 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 99 | 20240408 | 183500 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 100 | 20240408 | 183400 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 101 | 20240408 | 183300 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 102 | 20240408 | 183200 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 103 | 20240408 | 183100 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 104 | 20240408 | 183000 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 105 | 20240408 | 182900 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 106 | 20240408 | 182800 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 107 | 20240408 | 182700 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 108 | 20240408 | 182600 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 109 | 20240408 | 182500 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 110 | 20240408 | 182400 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 111 | 20240408 | 182300 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 112 | 20240408 | 182200 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 113 | 20240408 | 182100 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 114 | 20240408 | 182000 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 115 | 20240408 | 181900 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 116 | 20240408 | 181800 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 117 | 20240408 | 181700 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 118 | 20240408 | 181600 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 119 | 20240408 | 181500 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 120 | 20240408 | 181400 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 121 | 20240408 | 181300 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 122 | 20240408 | 181200 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 4986 |
| 123 | 20240408 | 181100 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 124 | 20240408 | 181000 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 125 | 20240408 | 180900 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 126 | 20240408 | 180800 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 127 | 20240408 | 180700 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 128 | 20240408 | 180600 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 129 | 20240408 | 180500 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 130 | 20240408 | 180400 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 131 | 20240408 | 180300 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 132 | 20240408 | 180200 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 133 | 20240408 | 180100 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 134 | 20240408 | 180000 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 135 | 20240408 | 175900 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 136 | 20240408 | 175800 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 137 | 20240408 | 175700 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 138 | 20240408 | 175600 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 139 | 20240408 | 175500 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 140 | 20240408 | 175400 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 141 | 20240408 | 175300 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 142 | 20240408 | 175200 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 143 | 20240408 | 175100 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 144 | 20240408 | 175000 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 145 | 20240408 | 174900 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 146 | 20240408 | 174800 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 147 | 20240408 | 174700 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 148 | 20240408 | 174600 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 149 | 20240408 | 174500 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 150 | 20240408 | 174400 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 151 | 20240408 | 174300 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 152 | 20240408 | 174200 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 4986 |
| 153 | 20240408 | 174100 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 154 | 20240408 | 174000 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 155 | 20240408 | 173900 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 156 | 20240408 | 173800 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 157 | 20240408 | 173700 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 158 | 20240408 | 173600 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 159 | 20240408 | 173500 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 160 | 20240408 | 173400 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 161 | 20240408 | 173300 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 162 | 20240408 | 173200 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 163 | 20240408 | 173100 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 164 | 20240408 | 173000 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 165 | 20240408 | 172900 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 166 | 20240408 | 172800 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 167 | 20240408 | 172700 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 168 | 20240408 | 172600 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 169 | 20240408 | 172500 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 170 | 20240408 | 172400 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 171 | 20240408 | 172300 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 172 | 20240408 | 172200 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 173 | 20240408 | 172100 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 174 | 20240408 | 172000 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 175 | 20240408 | 171900 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 176 | 20240408 | 171800 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 177 | 20240408 | 171700 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 178 | 20240408 | 171600 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 179 | 20240408 | 171500 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 180 | 20240408 | 171400 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 181 | 20240408 | 171300 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 182 | 20240408 | 171200 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 4986 |
| 183 | 20240408 | 171100 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 184 | 20240408 | 171000 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 185 | 20240408 | 170900 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 186 | 20240408 | 170800 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 187 | 20240408 | 170700 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 188 | 20240408 | 170600 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 189 | 20240408 | 170500 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 190 | 20240408 | 170400 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 191 | 20240408 | 170300 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 192 | 20240408 | 170200 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 193 | 20240408 | 170100 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 194 | 20240408 | 170000 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 195 | 20240408 | 165900 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 196 | 20240408 | 165800 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 197 | 20240408 | 165700 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 198 | 20240408 | 165600 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 199 | 20240408 | 165500 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 200 | 20240408 | 165400 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 201 | 20240408 | 165300 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 202 | 20240408 | 165200 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 203 | 20240408 | 165100 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 204 | 20240408 | 165000 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 205 | 20240408 | 164900 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 206 | 20240408 | 164800 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 207 | 20240408 | 164700 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 208 | 20240408 | 164600 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 209 | 20240408 | 164500 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 210 | 20240408 | 164400 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 211 | 20240408 | 164300 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 212 | 20240408 | 164200 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 4986 |
| 213 | 20240408 | 164100 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 214 | 20240408 | 164000 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 215 | 20240408 | 163900 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 216 | 20240408 | 163800 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 217 | 20240408 | 163700 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 218 | 20240408 | 163600 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 219 | 20240408 | 163500 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 220 | 20240408 | 163400 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 221 | 20240408 | 163300 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 222 | 20240408 | 163200 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 223 | 20240408 | 163100 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 224 | 20240408 | 163000 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 225 | 20240408 | 162900 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 226 | 20240408 | 162800 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 227 | 20240408 | 162700 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 228 | 20240408 | 162600 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 229 | 20240408 | 162500 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 230 | 20240408 | 162400 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 231 | 20240408 | 162300 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 232 | 20240408 | 162200 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 233 | 20240408 | 162100 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 234 | 20240408 | 162000 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 235 | 20240408 | 161900 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 236 | 20240408 | 161800 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 237 | 20240408 | 161700 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 238 | 20240408 | 161600 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 239 | 20240408 | 161500 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 240 | 20240408 | 161400 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 241 | 20240408 | 161300 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 242 | 20240408 | 161200 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 4986 |
| 243 | 20240408 | 161100 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 244 | 20240408 | 161000 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 245 | 20240408 | 160900 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 246 | 20240408 | 160800 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 247 | 20240408 | 160700 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 248 | 20240408 | 160600 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 249 | 20240408 | 160500 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 250 | 20240408 | 160400 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 251 | 20240408 | 160300 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 252 | 20240408 | 160200 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 253 | 20240408 | 160100 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 254 | 20240408 | 160000 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 255 | 20240408 | 155900 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 256 | 20240408 | 155800 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 257 | 20240408 | 155700 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 258 | 20240408 | 155600 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 259 | 20240408 | 155500 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 260 | 20240408 | 155400 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 261 | 20240408 | 155300 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 262 | 20240408 | 155200 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 263 | 20240408 | 155100 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 264 | 20240408 | 155000 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 265 | 20240408 | 154900 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 266 | 20240408 | 154800 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 267 | 20240408 | 154700 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 268 | 20240408 | 154600 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 269 | 20240408 | 154500 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 270 | 20240408 | 154400 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 271 | 20240408 | 154300 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 272 | 20240408 | 154200 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 4986 |
| 273 | 20240408 | 154100 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 274 | 20240408 | 154000 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 275 | 20240408 | 153900 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 276 | 20240408 | 153800 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 277 | 20240408 | 153700 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 278 | 20240408 | 153600 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 279 | 20240408 | 153500 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 280 | 20240408 | 153400 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 281 | 20240408 | 153300 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 282 | 20240408 | 153200 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 283 | 20240408 | 153100 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 284 | 20240408 | 153000 | 10931274750 | 38500 | 38500 | 38500 | 38500 | 4986 |
| 285 | 20240408 | 152900 | 10739313750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 286 | 20240408 | 152800 | 10739313750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 287 | 20240408 | 152700 | 10739313750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 288 | 20240408 | 152600 | 10739313750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 289 | 20240408 | 152500 | 10739313750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 290 | 20240408 | 152400 | 10739313750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 291 | 20240408 | 152300 | 10739313750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 292 | 20240408 | 152200 | 10739313750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 293 | 20240408 | 152100 | 10739313750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 294 | 20240408 | 152000 | 10739313750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 295 | 20240408 | 151900 | 10739313750 | 38650 | 38600 | 38700 | 38550 | 776 |
| 296 | 20240408 | 151800 | 10709342550 | 38550 | 38700 | 38750 | 38550 | 1142 |
| 297 | 20240408 | 151700 | 10665217750 | 38750 | 38750 | 38800 | 38550 | 1602 |
| 298 | 20240408 | 151600 | 10603187550 | 38500 | 38750 | 38750 | 38500 | 2172 |
| 299 | 20240408 | 151500 | 10519302350 | 38750 | 38800 | 38800 | 38750 | 959 |
| 300 | 20240408 | 151400 | 10482137100 | 38750 | 38800 | 38800 | 38750 | 148 |
| 301 | 20240408 | 151300 | 10476401050 | 38800 | 38850 | 38850 | 38800 | 916 |
| 302 | 20240408 | 151200 | 10440857600 | 38850 | 38850 | 38850 | 38800 | 351 |
| 303 | 20240408 | 151100 | 10427234600 | 38850 | 38800 | 38900 | 38750 | 1016 |
| 304 | 20240408 | 151000 | 10387778300 | 38800 | 38800 | 38800 | 38750 | 388 |
| 305 | 20240408 | 150900 | 10372729200 | 38800 | 38800 | 38850 | 38750 | 596 |
| 306 | 20240408 | 150800 | 10349627850 | 38800 | 38850 | 38900 | 38750 | 392 |
| 307 | 20240408 | 150700 | 10334406400 | 38800 | 38850 | 38850 | 38800 | 324 |
| 308 | 20240408 | 150600 | 10321825350 | 38850 | 38750 | 38850 | 38750 | 915 |
| 309 | 20240408 | 150500 | 10286317750 | 38750 | 38750 | 38800 | 38750 | 297 |
| 310 | 20240408 | 150400 | 10274805750 | 38750 | 38800 | 38800 | 38750 | 149 |
| 311 | 20240408 | 150300 | 10269028300 | 38800 | 38900 | 38900 | 38800 | 271 |
| 312 | 20240408 | 150200 | 10258496150 | 38850 | 38850 | 38850 | 38650 | 462 |
| 313 | 20240408 | 150100 | 10240586900 | 38800 | 38800 | 38850 | 38800 | 420 |
| 314 | 20240408 | 150000 | 10224289850 | 38850 | 38900 | 38950 | 38800 | 908 |
| 315 | 20240408 | 145900 | 10189036400 | 38900 | 38900 | 38950 | 38850 | 762 |
| 316 | 20240408 | 145800 | 10159393600 | 39000 | 39050 | 39050 | 38900 | 824 |
| 317 | 20240408 | 145700 | 10127318050 | 39050 | 39050 | 39100 | 38950 | 777 |
| 318 | 20240408 | 145600 | 10096990750 | 39050 | 39050 | 39100 | 38950 | 438 |
| 319 | 20240408 | 145500 | 10079890600 | 39050 | 39000 | 39050 | 39000 | 594 |
| 320 | 20240408 | 145400 | 10056714450 | 39000 | 38900 | 39000 | 38900 | 469 |
| 321 | 20240408 | 145300 | 10038450700 | 38850 | 38900 | 38950 | 38850 | 772 |
| 322 | 20240408 | 145200 | 10008417650 | 38900 | 38850 | 38900 | 38800 | 540 |
| 323 | 20240408 | 145100 | 9987439800 | 38850 | 38800 | 38850 | 38750 | 396 |
| 324 | 20240408 | 145000 | 9972068950 | 38800 | 38750 | 38800 | 38750 | 423 |
| 325 | 20240408 | 144900 | 9955661750 | 38750 | 38800 | 38850 | 38750 | 840 |
| 326 | 20240408 | 144800 | 9923054850 | 38750 | 38750 | 38850 | 38750 | 1291 |
| 327 | 20240408 | 144700 | 9872985900 | 38750 | 38650 | 38750 | 38600 | 796 |
| 328 | 20240408 | 144600 | 9842198650 | 38650 | 38600 | 38650 | 38600 | 610 |
| 329 | 20240408 | 144500 | 9818647700 | 38550 | 38600 | 38600 | 38550 | 152 |
| 330 | 20240408 | 144400 | 9812780550 | 38600 | 38600 | 38600 | 38600 | 110 |
| 331 | 20240408 | 144300 | 9808534550 | 38600 | 38500 | 38600 | 38500 | 643 |
| 332 | 20240408 | 144200 | 9783760900 | 38500 | 38550 | 38550 | 38500 | 214 |
| 333 | 20240408 | 144100 | 9775515150 | 38500 | 38500 | 38550 | 38450 | 335 |
| 334 | 20240408 | 144000 | 9762619950 | 38550 | 38550 | 38550 | 38500 | 137 |
| 335 | 20240408 | 143900 | 9757340850 | 38550 | 38600 | 38600 | 38500 | 474 |
| 336 | 20240408 | 143800 | 9739066800 | 38600 | 38500 | 38600 | 38500 | 1436 |
| 337 | 20240408 | 143700 | 9683750350 | 38500 | 38400 | 38500 | 38400 | 396 |
| 338 | 20240408 | 143600 | 9668522150 | 38350 | 38400 | 38450 | 38350 | 672 |
| 339 | 20240408 | 143500 | 9642698350 | 38400 | 38350 | 38400 | 38350 | 237 |
| 340 | 20240408 | 143400 | 9633597700 | 38400 | 38400 | 38400 | 38400 | 350 |
| 341 | 20240408 | 143300 | 9620157700 | 38350 | 38350 | 38450 | 38350 | 76 |
| 342 | 20240408 | 143200 | 9617239700 | 38350 | 38350 | 38450 | 38350 | 2347 |
| 343 | 20240408 | 143100 | 9527165200 | 38350 | 38350 | 38350 | 38300 | 184 |
| 344 | 20240408 | 143000 | 9520115800 | 38350 | 38350 | 38350 | 38250 | 640 |
| 345 | 20240408 | 142900 | 9495613700 | 38300 | 38350 | 38350 | 38300 | 2399 |
| 346 | 20240408 | 142800 | 9403690500 | 38350 | 38350 | 38400 | 38350 | 48 |
| 347 | 20240408 | 142700 | 9401847900 | 38350 | 38400 | 38400 | 38300 | 295 |
| 348 | 20240408 | 142600 | 9390532850 | 38350 | 38450 | 38450 | 38350 | 781 |
| 349 | 20240408 | 142500 | 9360558850 | 38400 | 38400 | 38450 | 38400 | 1064 |
| 350 | 20240408 | 142400 | 9319699550 | 38450 | 38450 | 38450 | 38400 | 1534 |
| 351 | 20240408 | 142300 | 9260727350 | 38500 | 38500 | 38500 | 38500 | 91 |
| 352 | 20240408 | 142200 | 9257223850 | 38500 | 38500 | 38500 | 38450 | 120 |
| 353 | 20240408 | 142100 | 9252609350 | 38450 | 38500 | 38500 | 38450 | 125 |
| 354 | 20240408 | 142000 | 9247801350 | 38500 | 38450 | 38500 | 38450 | 312 |
| 355 | 20240408 | 141900 | 9235800600 | 38500 | 38500 | 38500 | 38500 | 46 |
| 356 | 20240408 | 141800 | 9234029600 | 38450 | 38500 | 38500 | 38450 | 42 |
| 357 | 20240408 | 141700 | 9232412900 | 38500 | 38500 | 38500 | 38450 | 211 |
| 358 | 20240408 | 141600 | 9224290150 | 38500 | 38500 | 38500 | 38450 | 171 |
| 359 | 20240408 | 141500 | 9217713250 | 38500 | 38500 | 38500 | 38500 | 71 |
| 360 | 20240408 | 141400 | 9214979750 | 38500 | 38500 | 38550 | 38500 | 614 |
| 361 | 20240408 | 141300 | 9191340550 | 38500 | 38550 | 38550 | 38500 | 548 |
| 362 | 20240408 | 141200 | 9170242150 | 38550 | 38600 | 38600 | 38500 | 189 |
| 363 | 20240408 | 141100 | 9162952650 | 38600 | 38500 | 38600 | 38500 | 582 |
| 364 | 20240408 | 141000 | 9140541350 | 38500 | 38450 | 38500 | 38450 | 243 |
| 365 | 20240408 | 140900 | 9131187150 | 38450 | 38450 | 38500 | 38450 | 438 |
| 366 | 20240408 | 140800 | 9114339200 | 38450 | 38450 | 38500 | 38400 | 117 |
| 367 | 20240408 | 140700 | 9109843000 | 38400 | 38400 | 38400 | 38350 | 362 |
| 368 | 20240408 | 140600 | 9095956800 | 38350 | 38500 | 38500 | 38350 | 404 |
| 369 | 20240408 | 140500 | 9080457200 | 38500 | 38350 | 38500 | 38350 | 1447 |
| 370 | 20240408 | 140400 | 9024922950 | 38350 | 38400 | 38400 | 38350 | 113 |
| 371 | 20240408 | 140300 | 9020589200 | 38400 | 38400 | 38400 | 38400 | 57 |
| 372 | 20240408 | 140200 | 9018400400 | 38400 | 38500 | 38500 | 38300 | 5749 |
| 373 | 20240408 | 140100 | 8797933950 | 38450 | 38500 | 38500 | 38450 | 62 |
| 374 | 20240408 | 140000 | 8795548100 | 38500 | 38500 | 38500 | 38450 | 10 |
| 375 | 20240408 | 135900 | 8795163150 | 38500 | 38450 | 38500 | 38450 | 40 |
| 376 | 20240408 | 135800 | 8793623200 | 38450 | 38450 | 38500 | 38450 | 343 |
| 377 | 20240408 | 135700 | 8780434650 | 38450 | 38450 | 38500 | 38450 | 89 |
| 378 | 20240408 | 135600 | 8777012150 | 38450 | 38450 | 38450 | 38450 | 120 |
| 379 | 20240408 | 135500 | 8772398150 | 38450 | 38450 | 38500 | 38400 | 1012 |
| 380 | 20240408 | 135400 | 8733535900 | 38450 | 38500 | 38500 | 38450 | 345 |
| 381 | 20240408 | 135300 | 8720262550 | 38550 | 38550 | 38550 | 38550 | 94 |
| 382 | 20240408 | 135200 | 8716638850 | 38550 | 38600 | 38600 | 38550 | 42 |
| 383 | 20240408 | 135100 | 8715019450 | 38550 | 38550 | 38600 | 38500 | 220 |
| 384 | 20240408 | 135000 | 8706538850 | 38600 | 38600 | 38600 | 38600 | 80 |
| 385 | 20240408 | 134900 | 8703450850 | 38600 | 38600 | 38600 | 38600 | 44 |
| 386 | 20240408 | 134800 | 8701752450 | 38600 | 38600 | 38600 | 38550 | 11 |
| 387 | 20240408 | 134700 | 8701327900 | 38650 | 38650 | 38650 | 38650 | 34 |
| 388 | 20240408 | 134600 | 8700013800 | 38500 | 38500 | 38550 | 38450 | 556 |
| 389 | 20240408 | 134500 | 8678596950 | 38450 | 38500 | 38500 | 38400 | 123 |
| 390 | 20240408 | 134400 | 8673870450 | 38500 | 38500 | 38500 | 38450 | 108 |
| 391 | 20240408 | 134300 | 8669713950 | 38500 | 38450 | 38500 | 38400 | 547 |
| 392 | 20240408 | 134200 | 8648684350 | 38450 | 38400 | 38450 | 38400 | 196 |
| 393 | 20240408 | 134100 | 8641157300 | 38450 | 38450 | 38450 | 38400 | 110 |
| 394 | 20240408 | 134000 | 8636928000 | 38400 | 38400 | 38450 | 38400 | 58 |
| 395 | 20240408 | 133900 | 8634699000 | 38400 | 38500 | 38500 | 38400 | 70 |
| 396 | 20240408 | 133800 | 8632005400 | 38450 | 38500 | 38500 | 38450 | 89 |
| 397 | 20240408 | 133700 | 8628581500 | 38450 | 38450 | 38500 | 38450 | 72 |
| 398 | 20240408 | 133600 | 8625812900 | 38400 | 38550 | 38550 | 38400 | 343 |
| 399 | 20240408 | 133500 | 8612617650 | 38550 | 38550 | 38600 | 38550 | 50 |
| 400 | 20240408 | 133400 | 8610689900 | 38550 | 38600 | 38700 | 38550 | 367 |
| 401 | 20240408 | 133300 | 8596509700 | 38600 | 38600 | 38600 | 38600 | 157 |
| 402 | 20240408 | 133200 | 8590449500 | 38500 | 38500 | 38500 | 38500 | 6 |
| 403 | 20240408 | 133100 | 8590218500 | 38450 | 38450 | 38600 | 38350 | 1575 |
| 404 | 20240408 | 133000 | 8529729550 | 38450 | 38400 | 38450 | 38400 | 13 |
| 405 | 20240408 | 132900 | 8529229850 | 38400 | 38600 | 38600 | 38400 | 522 |
| 406 | 20240408 | 132800 | 8509134500 | 38600 | 38600 | 38600 | 38550 | 39 |
| 407 | 20240408 | 132700 | 8507629200 | 38600 | 38550 | 38600 | 38550 | 924 |
| 408 | 20240408 | 132600 | 8472005300 | 38550 | 38500 | 38550 | 38400 | 491 |
| 409 | 20240408 | 132500 | 8453108150 | 38550 | 38500 | 38550 | 38500 | 12 |
| 410 | 20240408 | 132400 | 8452645900 | 38450 | 38450 | 38600 | 38450 | 94 |
| 411 | 20240408 | 132300 | 8449025600 | 38550 | 38550 | 38550 | 38550 | 246 |
| 412 | 20240408 | 132200 | 8439542300 | 38550 | 38350 | 38550 | 38350 | 170 |
| 413 | 20240408 | 132100 | 8432998200 | 38350 | 38550 | 38600 | 38350 | 834 |
| 414 | 20240408 | 132000 | 8400946250 | 38550 | 38600 | 38600 | 38550 | 110 |
| 415 | 20240408 | 131900 | 8396705250 | 38450 | 38500 | 38550 | 38400 | 3039 |
| 416 | 20240408 | 131800 | 8279935250 | 38450 | 38500 | 38550 | 38450 | 251 |
| 417 | 20240408 | 131700 | 8270272350 | 38550 | 38500 | 38600 | 38500 | 72 |
| 418 | 20240408 | 131600 | 8267497250 | 38500 | 38550 | 38550 | 38500 | 36 |
| 419 | 20240408 | 131500 | 8266111000 | 38500 | 38400 | 38550 | 38400 | 493 |
| 420 | 20240408 | 131400 | 8247156500 | 38450 | 38500 | 38500 | 38450 | 770 |
| 421 | 20240408 | 131300 | 8217547650 | 38500 | 38550 | 38550 | 38500 | 1275 |
| 422 | 20240408 | 131200 | 8168458350 | 38500 | 38550 | 38550 | 38500 | 55 |
| 423 | 20240408 | 131100 | 8166338150 | 38550 | 38550 | 38600 | 38500 | 359 |
| 424 | 20240408 | 131000 | 8152501350 | 38550 | 38600 | 38600 | 38550 | 294 |
| 425 | 20240408 | 130900 | 8141166100 | 38600 | 38600 | 38600 | 38600 | 30 |
| 426 | 20240408 | 130800 | 8140008100 | 38600 | 38600 | 38600 | 38600 | 138 |
| 427 | 20240408 | 130700 | 8134681300 | 38600 | 38650 | 38650 | 38600 | 140 |
| 428 | 20240408 | 130600 | 8129275700 | 38650 | 38650 | 38650 | 38600 | 117 |
| 429 | 20240408 | 130500 | 8124759000 | 38650 | 38700 | 38700 | 38650 | 65 |
| 430 | 20240408 | 130400 | 8122244900 | 38700 | 38700 | 38700 | 38650 | 198 |
| 431 | 20240408 | 130300 | 8114582350 | 38650 | 38650 | 38650 | 38650 | 65 |
| 432 | 20240408 | 130200 | 8112070100 | 38700 | 38700 | 38700 | 38700 | 374 |
| 433 | 20240408 | 130100 | 8097596300 | 38700 | 38600 | 38700 | 38550 | 849 |
| 434 | 20240408 | 130000 | 8064823450 | 38600 | 38650 | 38650 | 38600 | 171 |
| 435 | 20240408 | 125900 | 8058220800 | 38650 | 38600 | 38650 | 38600 | 103 |
| 436 | 20240408 | 125800 | 8054240000 | 38650 | 38650 | 38650 | 38650 | 81 |
| 437 | 20240408 | 125700 | 8051109350 | 38550 | 38550 | 38550 | 38550 | 1 |
| 438 | 20240408 | 125600 | 8051070800 | 38550 | 38550 | 38650 | 38550 | 49 |
| 439 | 20240408 | 125500 | 8049179950 | 38700 | 38600 | 38700 | 38500 | 5150 |
| 440 | 20240408 | 125400 | 7850764950 | 38600 | 38600 | 38600 | 38600 | 39 |
| 441 | 20240408 | 125300 | 7849259550 | 38600 | 38600 | 38600 | 38600 | 42 |
| 442 | 20240408 | 125200 | 7847638350 | 38600 | 38600 | 38600 | 38550 | 431 |
| 443 | 20240408 | 125100 | 7831008550 | 38600 | 38650 | 38700 | 38550 | 779 |
| 444 | 20240408 | 125000 | 7800913750 | 38600 | 38600 | 38650 | 38550 | 1911 |
| 445 | 20240408 | 124900 | 7727157400 | 38650 | 38650 | 38650 | 38650 | 31 |
| 446 | 20240408 | 124800 | 7725959250 | 38650 | 38650 | 38650 | 38600 | 324 |
| 447 | 20240408 | 124700 | 7713449150 | 38650 | 38600 | 38650 | 38600 | 229 |
| 448 | 20240408 | 124600 | 7704609450 | 38650 | 38650 | 38650 | 38650 | 86 |
| 449 | 20240408 | 124500 | 7701285550 | 38700 | 38650 | 38700 | 38650 | 1637 |
| 450 | 20240408 | 124400 | 7638013800 | 38600 | 38700 | 38700 | 38600 | 524 |
| 451 | 20240408 | 124300 | 7617759900 | 38700 | 38700 | 38700 | 38700 | 35 |
| 452 | 20240408 | 124200 | 7616405400 | 38650 | 38700 | 38700 | 38650 | 35 |
| 453 | 20240408 | 124100 | 7615051150 | 38700 | 38750 | 38750 | 38700 | 281 |
| 454 | 20240408 | 124000 | 7604174950 | 38750 | 38700 | 38750 | 38700 | 256 |
| 455 | 20240408 | 123900 | 7594267500 | 38700 | 38700 | 38700 | 38700 | 135 |
| 456 | 20240408 | 123800 | 7589043000 | 38700 | 38650 | 38700 | 38650 | 216 |
| 457 | 20240408 | 123700 | 7580684300 | 38650 | 38650 | 38650 | 38650 | 10 |
| 458 | 20240408 | 123600 | 7580297800 | 38700 | 38650 | 38700 | 38650 | 70 |
| 459 | 20240408 | 123500 | 7577589200 | 38600 | 38700 | 38700 | 38600 | 49 |
| 460 | 20240408 | 123400 | 7575694700 | 38600 | 38650 | 38650 | 38600 | 127 |
| 461 | 20240408 | 123300 | 7570788250 | 38700 | 38700 | 38700 | 38600 | 240 |
| 462 | 20240408 | 123200 | 7561508050 | 38700 | 38700 | 38700 | 38600 | 222 |
| 463 | 20240408 | 123100 | 7552925650 | 38700 | 38600 | 38700 | 38600 | 128 |
| 464 | 20240408 | 123000 | 7547984550 | 38600 | 38650 | 38650 | 38600 | 710 |
| 465 | 20240408 | 122900 | 7520546850 | 38650 | 38700 | 38700 | 38650 | 39 |
| 466 | 20240408 | 122800 | 7519037900 | 38700 | 38650 | 38700 | 38650 | 70 |
| 467 | 20240408 | 122700 | 7516328950 | 38650 | 38700 | 38700 | 38650 | 1248 |
| 468 | 20240408 | 122600 | 7468086950 | 38700 | 38650 | 38700 | 38650 | 433 |
| 469 | 20240408 | 122500 | 7451346450 | 38700 | 38650 | 38700 | 38650 | 75 |
| 470 | 20240408 | 122400 | 7448445950 | 38650 | 38650 | 38650 | 38650 | 64 |
| 471 | 20240408 | 122300 | 7445972350 | 38600 | 38650 | 38650 | 38600 | 2 |
| 472 | 20240408 | 122200 | 7445895100 | 38650 | 38700 | 38700 | 38650 | 753 |
| 473 | 20240408 | 122100 | 7416790350 | 38800 | 38700 | 38800 | 38700 | 38 |
| 474 | 20240408 | 122000 | 7415316650 | 38700 | 38700 | 38750 | 38700 | 75 |
| 475 | 20240408 | 121900 | 7412413900 | 38700 | 38650 | 38700 | 38650 | 177 |
| 476 | 20240408 | 121800 | 7405568700 | 38600 | 38700 | 38700 | 38600 | 1626 |
| 477 | 20240408 | 121700 | 7342804250 | 38700 | 38800 | 38800 | 38650 | 2831 |
| 478 | 20240408 | 121600 | 7233294950 | 38800 | 38800 | 38800 | 38750 | 165 |
| 479 | 20240408 | 121500 | 7226894550 | 38750 | 38750 | 38800 | 38750 | 25 |
| 480 | 20240408 | 121400 | 7225925650 | 38800 | 38750 | 38800 | 38750 | 526 |
| 481 | 20240408 | 121300 | 7205523600 | 38750 | 38750 | 38750 | 38750 | 78 |
| 482 | 20240408 | 121200 | 7202501100 | 38750 | 38700 | 38750 | 38700 | 176 |
| 483 | 20240408 | 121100 | 7195689650 | 38700 | 38750 | 38750 | 38700 | 1031 |
| 484 | 20240408 | 121000 | 7155788400 | 38750 | 38700 | 38800 | 38700 | 111 |
| 485 | 20240408 | 120900 | 7151487100 | 38700 | 38800 | 38800 | 38700 | 62 |
| 486 | 20240408 | 120800 | 7149084200 | 38800 | 38800 | 38800 | 38750 | 422 |
| 487 | 20240408 | 120700 | 7132727850 | 38800 | 38750 | 38800 | 38750 | 7 |
| 488 | 20240408 | 120600 | 7132456300 | 38750 | 38800 | 38800 | 38750 | 251 |
| 489 | 20240408 | 120500 | 7122720000 | 38750 | 38800 | 38800 | 38750 | 21 |
| 490 | 20240408 | 120400 | 7121906050 | 38750 | 38750 | 38750 | 38750 | 36 |
| 491 | 20240408 | 120300 | 7120511050 | 38750 | 38750 | 38750 | 38750 | 69 |
| 492 | 20240408 | 120200 | 7117837300 | 38750 | 38700 | 38750 | 38700 | 253 |
| 493 | 20240408 | 120100 | 7108039650 | 38700 | 38700 | 38750 | 38700 | 309 |
| 494 | 20240408 | 120000 | 7096079300 | 38700 | 38700 | 38750 | 38700 | 330 |
| 495 | 20240408 | 115900 | 7083304550 | 38800 | 38750 | 38800 | 38750 | 66 |
| 496 | 20240408 | 115800 | 7080744950 | 38700 | 38750 | 38800 | 38700 | 378 |
| 497 | 20240408 | 115700 | 7066099100 | 38750 | 38750 | 38750 | 38700 | 67 |
| 498 | 20240408 | 115600 | 7063503700 | 38700 | 38750 | 38750 | 38700 | 35 |
| 499 | 20240408 | 115500 | 7062148900 | 38700 | 38800 | 38800 | 38700 | 2075 |
| 500 | 20240408 | 115400 | 6981788100 | 38750 | 38750 | 38800 | 38750 | 212 |
| 501 | 20240408 | 115300 | 6973567400 | 38800 | 38850 | 38850 | 38750 | 238 |
| 502 | 20240408 | 115200 | 6964334200 | 38850 | 38800 | 38850 | 38800 | 13 |
| 503 | 20240408 | 115100 | 6963829600 | 38800 | 38800 | 38800 | 38750 | 131 |
| 504 | 20240408 | 115000 | 6958748200 | 38800 | 38800 | 38850 | 38800 | 426 |
| 505 | 20240408 | 114900 | 6942219150 | 38800 | 38800 | 38850 | 38800 | 464 |
| 506 | 20240408 | 114800 | 6924213400 | 38800 | 38800 | 38850 | 38800 | 99 |
| 507 | 20240408 | 114700 | 6920369700 | 38800 | 38800 | 38800 | 38750 | 359 |
| 508 | 20240408 | 114600 | 6906441050 | 38800 | 38850 | 38850 | 38800 | 108 |
| 509 | 20240408 | 114500 | 6902246600 | 38850 | 38900 | 39000 | 38850 | 99 |
| 510 | 20240408 | 114400 | 6898399750 | 38900 | 38900 | 38950 | 38900 | 120 |
| 511 | 20240408 | 114300 | 6893729150 | 38900 | 38800 | 38900 | 38800 | 695 |
| 512 | 20240408 | 114200 | 6866758450 | 38800 | 38850 | 38900 | 38800 | 492 |
| 513 | 20240408 | 114100 | 6847644200 | 38850 | 38900 | 38900 | 38850 | 276 |
| 514 | 20240408 | 114000 | 6836916550 | 38900 | 38900 | 38900 | 38850 | 308 |
| 515 | 20240408 | 113900 | 6824935900 | 38900 | 38850 | 38900 | 38850 | 51 |
| 516 | 20240408 | 113800 | 6822954400 | 38850 | 38900 | 38900 | 38850 | 89 |
| 517 | 20240408 | 113700 | 6819492800 | 38900 | 38850 | 38900 | 38850 | 155 |
| 518 | 20240408 | 113600 | 6813465300 | 38850 | 38900 | 38900 | 38850 | 1386 |
| 519 | 20240408 | 113500 | 6759579650 | 38900 | 38950 | 38950 | 38900 | 120 |
| 520 | 20240408 | 113400 | 6754906850 | 39000 | 38950 | 39000 | 38950 | 129 |
| 521 | 20240408 | 113300 | 6749882100 | 38950 | 38950 | 39000 | 38900 | 1146 |
| 522 | 20240408 | 113200 | 6705294500 | 38950 | 38950 | 39000 | 38950 | 220 |
| 523 | 20240408 | 113100 | 6696719600 | 38950 | 38900 | 38950 | 38900 | 258 |
| 524 | 20240408 | 113000 | 6686679500 | 38900 | 39000 | 39000 | 38900 | 441 |
| 525 | 20240408 | 112900 | 6669493650 | 39000 | 39100 | 39100 | 39000 | 182 |
| 526 | 20240408 | 112800 | 6662384900 | 39100 | 39000 | 39100 | 39000 | 92 |
| 527 | 20240408 | 112700 | 6658791100 | 39000 | 39050 | 39150 | 39000 | 622 |
| 528 | 20240408 | 112600 | 6634524900 | 39050 | 39200 | 39200 | 39000 | 2947 |
| 529 | 20240408 | 112500 | 6519348350 | 39200 | 39250 | 39250 | 39200 | 145 |
| 530 | 20240408 | 112400 | 6513662100 | 39250 | 39250 | 39250 | 39200 | 300 |
| 531 | 20240408 | 112300 | 6501888100 | 39300 | 39250 | 39300 | 39250 | 167 |
| 532 | 20240408 | 112200 | 6495327500 | 39300 | 39350 | 39350 | 39250 | 172 |
| 533 | 20240408 | 112100 | 6488572350 | 39250 | 39300 | 39300 | 39250 | 240 |
| 534 | 20240408 | 112000 | 6479141900 | 39300 | 39300 | 39350 | 39300 | 133 |
| 535 | 20240408 | 111900 | 6473914400 | 39350 | 39300 | 39350 | 39250 | 172 |
| 536 | 20240408 | 111800 | 6467154500 | 39300 | 39250 | 39300 | 39250 | 137 |
| 537 | 20240408 | 111700 | 6461775100 | 39300 | 39350 | 39350 | 39300 | 895 |
| 538 | 20240408 | 111600 | 6426599100 | 39300 | 39350 | 39350 | 39300 | 161 |
| 539 | 20240408 | 111500 | 6420269550 | 39350 | 39350 | 39350 | 39300 | 120 |
| 540 | 20240408 | 111400 | 6415551600 | 39350 | 39350 | 39350 | 39300 | 1406 |
| 541 | 20240408 | 111300 | 6360233800 | 39500 | 39400 | 39500 | 39350 | 69 |
| 542 | 20240408 | 111200 | 6357514250 | 39400 | 39350 | 39400 | 39350 | 207 |
| 543 | 20240408 | 111100 | 6349364000 | 39350 | 39500 | 39500 | 39350 | 157 |
| 544 | 20240408 | 111000 | 6343183750 | 39500 | 39450 | 39500 | 39450 | 94 |
| 545 | 20240408 | 110900 | 6339473400 | 39550 | 39350 | 39550 | 39350 | 1069 |
| 546 | 20240408 | 110800 | 6297305150 | 39350 | 39450 | 39450 | 39350 | 206 |
| 547 | 20240408 | 110700 | 6289191450 | 39450 | 39400 | 39450 | 39350 | 85 |
| 548 | 20240408 | 110600 | 6285843050 | 39350 | 39300 | 39350 | 39300 | 52 |
| 549 | 20240408 | 110500 | 6283796950 | 39300 | 39300 | 39350 | 39300 | 117 |
| 550 | 20240408 | 110400 | 6279196650 | 39350 | 39350 | 39400 | 39350 | 192 |
| 551 | 20240408 | 110300 | 6271641250 | 39350 | 39400 | 39400 | 39350 | 81 |
| 552 | 20240408 | 110200 | 6268451850 | 39400 | 39400 | 39400 | 39350 | 50 |
| 553 | 20240408 | 110100 | 6266482100 | 39350 | 39400 | 39450 | 39350 | 292 |
| 554 | 20240408 | 110000 | 6254975450 | 39400 | 39400 | 39450 | 39350 | 141 |
| 555 | 20240408 | 105900 | 6249420900 | 39450 | 39350 | 39450 | 39350 | 286 |
| 556 | 20240408 | 105800 | 6238159400 | 39450 | 39400 | 39450 | 39350 | 793 |
| 557 | 20240408 | 105700 | 6206946450 | 39400 | 39400 | 39450 | 39400 | 109 |
| 558 | 20240408 | 105600 | 6202651350 | 39400 | 39300 | 39400 | 39300 | 135 |
| 559 | 20240408 | 105500 | 6197340450 | 39350 | 39350 | 39350 | 39350 | 737 |
| 560 | 20240408 | 105400 | 6168339500 | 39400 | 39450 | 39450 | 39400 | 1133 |
| 561 | 20240408 | 105300 | 6123691450 | 39450 | 39450 | 39500 | 39450 | 150 |
| 562 | 20240408 | 105200 | 6117773450 | 39500 | 39500 | 39500 | 39500 | 246 |
| 563 | 20240408 | 105100 | 6108056450 | 39500 | 39500 | 39550 | 39500 | 125 |
| 564 | 20240408 | 105000 | 6103116700 | 39500 | 39500 | 39550 | 39500 | 58 |
| 565 | 20240408 | 104900 | 6100824400 | 39500 | 39550 | 39550 | 39500 | 607 |
| 566 | 20240408 | 104800 | 6076818300 | 39550 | 39450 | 39550 | 39450 | 262 |
| 567 | 20240408 | 104700 | 6066476750 | 39400 | 39500 | 39500 | 39400 | 294 |
| 568 | 20240408 | 104600 | 6054886650 | 39500 | 39500 | 39550 | 39450 | 825 |
| 569 | 20240408 | 104500 | 6022305500 | 39500 | 39600 | 39600 | 39450 | 2660 |
| 570 | 20240408 | 104400 | 5917251300 | 39600 | 39650 | 39700 | 39550 | 806 |
| 571 | 20240408 | 104300 | 5885336450 | 39600 | 39600 | 39600 | 39550 | 78 |
| 572 | 20240408 | 104200 | 5882250050 | 39550 | 39500 | 39550 | 39500 | 95 |
| 573 | 20240408 | 104100 | 5878496400 | 39500 | 39500 | 39600 | 39500 | 755 |
| 574 | 20240408 | 104000 | 5848669750 | 39500 | 39500 | 39500 | 39450 | 388 |
| 575 | 20240408 | 103900 | 5833347050 | 39500 | 39550 | 39550 | 39450 | 120 |
| 576 | 20240408 | 103800 | 5828609550 | 39500 | 39500 | 39500 | 39450 | 158 |
| 577 | 20240408 | 103700 | 5822368900 | 39500 | 39550 | 39600 | 39450 | 113 |
| 578 | 20240408 | 103600 | 5817897900 | 39600 | 39500 | 39600 | 39500 | 601 |
| 579 | 20240408 | 103500 | 5794157600 | 39500 | 39550 | 39600 | 39500 | 599 |
| 580 | 20240408 | 103400 | 5770467900 | 39500 | 39650 | 39650 | 39500 | 486 |
| 581 | 20240408 | 103300 | 5751251400 | 39600 | 39600 | 39650 | 39600 | 82 |
| 582 | 20240408 | 103200 | 5748003700 | 39600 | 39600 | 39650 | 39600 | 70 |
| 583 | 20240408 | 103100 | 5745229900 | 39600 | 39750 | 39750 | 39600 | 292 |
| 584 | 20240408 | 103000 | 5733643550 | 39750 | 39550 | 39800 | 39500 | 3330 |
| 585 | 20240408 | 102900 | 5601778400 | 39550 | 39600 | 39600 | 39500 | 49 |
| 586 | 20240408 | 102800 | 5599840600 | 39500 | 39650 | 39650 | 39500 | 634 |
| 587 | 20240408 | 102700 | 5574776050 | 39600 | 39650 | 39650 | 39600 | 121 |
| 588 | 20240408 | 102600 | 5569983900 | 39600 | 39650 | 39650 | 39600 | 174 |
| 589 | 20240408 | 102500 | 5563091300 | 39600 | 39700 | 39750 | 39600 | 569 |
| 590 | 20240408 | 102400 | 5540504800 | 39750 | 39750 | 39850 | 39750 | 2806 |
| 591 | 20240408 | 102300 | 5428919500 | 39700 | 39650 | 39750 | 39600 | 2751 |
| 592 | 20240408 | 102200 | 5319659100 | 39600 | 39550 | 39600 | 39450 | 486 |
| 593 | 20240408 | 102100 | 5300440300 | 39500 | 39450 | 39500 | 39450 | 151 |
| 594 | 20240408 | 102000 | 5294480950 | 39500 | 39600 | 39600 | 39500 | 462 |
| 595 | 20240408 | 101900 | 5276223450 | 39550 | 39650 | 39650 | 39550 | 72 |
| 596 | 20240408 | 101800 | 5273373500 | 39650 | 39550 | 39650 | 39550 | 74 |
| 597 | 20240408 | 101700 | 5270443700 | 39550 | 39650 | 39700 | 39550 | 570 |
| 598 | 20240408 | 101600 | 5247863150 | 39650 | 39650 | 39650 | 39600 | 169 |
| 599 | 20240408 | 101500 | 5241162800 | 39650 | 39500 | 39650 | 39500 | 1203 |
| 600 | 20240408 | 101400 | 5193570100 | 39500 | 39550 | 39550 | 39450 | 350 |
| 601 | 20240408 | 101300 | 5179751750 | 39500 | 39550 | 39600 | 39500 | 170 |
| 602 | 20240408 | 101200 | 5173032150 | 39550 | 39600 | 39600 | 39500 | 68 |
| 603 | 20240408 | 101100 | 5170343900 | 39550 | 39700 | 39700 | 39550 | 1193 |
| 604 | 20240408 | 101000 | 5123069150 | 39700 | 39700 | 39700 | 39650 | 165 |
| 605 | 20240408 | 100900 | 5116525000 | 39650 | 39650 | 39700 | 39650 | 500 |
| 606 | 20240408 | 100800 | 5096699600 | 39650 | 39550 | 39650 | 39550 | 857 |
| 607 | 20240408 | 100700 | 5062754800 | 39550 | 39500 | 39600 | 39500 | 535 |
| 608 | 20240408 | 100600 | 5041611000 | 39500 | 39450 | 39500 | 39450 | 97 |
| 609 | 20240408 | 100500 | 5037780600 | 39450 | 39400 | 39500 | 39400 | 276 |
| 610 | 20240408 | 100400 | 5026883150 | 39450 | 39450 | 39450 | 39400 | 522 |
| 611 | 20240408 | 100300 | 5006316200 | 39300 | 39350 | 39500 | 39300 | 2391 |
| 612 | 20240408 | 100200 | 4912122100 | 39350 | 39350 | 39350 | 39300 | 55 |
| 613 | 20240408 | 100100 | 4909958600 | 39200 | 39250 | 39400 | 39200 | 614 |
| 614 | 20240408 | 100000 | 4885827550 | 39250 | 39300 | 39300 | 39250 | 139 |
| 615 | 20240408 | 095900 | 4880368050 | 39300 | 39400 | 39400 | 39300 | 908 |
| 616 | 20240408 | 095800 | 4844657000 | 39400 | 39350 | 39400 | 39300 | 646 |
| 617 | 20240408 | 095700 | 4819243900 | 39300 | 39350 | 39400 | 39300 | 580 |
| 618 | 20240408 | 095600 | 4796418850 | 39400 | 39450 | 39450 | 39350 | 602 |
| 619 | 20240408 | 095500 | 4772701900 | 39450 | 39450 | 39500 | 39400 | 628 |
| 620 | 20240408 | 095400 | 4747915300 | 39450 | 39400 | 39450 | 39300 | 1816 |
| 621 | 20240408 | 095300 | 4676420150 | 39400 | 39350 | 39400 | 39350 | 310 |
| 622 | 20240408 | 095200 | 4664209450 | 39400 | 39250 | 39400 | 39250 | 583 |
| 623 | 20240408 | 095100 | 4641282250 | 39250 | 39300 | 39300 | 39200 | 508 |
| 624 | 20240408 | 095000 | 4621332000 | 39250 | 39200 | 39300 | 39200 | 640 |
| 625 | 20240408 | 094900 | 4596207750 | 39200 | 39000 | 39250 | 38900 | 4861 |
| 626 | 20240408 | 094800 | 4406545000 | 39000 | 38950 | 39000 | 38950 | 200 |
| 627 | 20240408 | 094700 | 4398748300 | 38950 | 38800 | 38950 | 38750 | 1446 |
| 628 | 20240408 | 094600 | 4342579300 | 38750 | 38850 | 38850 | 38750 | 848 |
| 629 | 20240408 | 094500 | 4309675050 | 38850 | 38800 | 38950 | 38800 | 3495 |
| 630 | 20240408 | 094400 | 4173622750 | 38800 | 38800 | 38850 | 38800 | 352 |
| 631 | 20240408 | 094300 | 4159961650 | 38800 | 38850 | 38900 | 38800 | 492 |
| 632 | 20240408 | 094200 | 4140847350 | 38850 | 38850 | 38900 | 38850 | 602 |
| 633 | 20240408 | 094100 | 4117439450 | 38900 | 38950 | 38950 | 38850 | 364 |
| 634 | 20240408 | 094000 | 4103291350 | 38950 | 38850 | 38950 | 38850 | 348 |
| 635 | 20240408 | 093900 | 4089756350 | 38850 | 38950 | 38950 | 38850 | 176 |
| 636 | 20240408 | 093800 | 4082915800 | 38900 | 38900 | 38950 | 38850 | 269 |
| 637 | 20240408 | 093700 | 4072458750 | 38850 | 38750 | 39000 | 38700 | 2461 |
| 638 | 20240408 | 093600 | 3976918400 | 38750 | 38750 | 39000 | 38700 | 1401 |
| 639 | 20240408 | 093500 | 3922513800 | 38750 | 38750 | 38850 | 38750 | 235 |
| 640 | 20240408 | 093400 | 3913394250 | 38850 | 38700 | 38850 | 38650 | 1036 |
| 641 | 20240408 | 093300 | 3873268050 | 38700 | 38750 | 38800 | 38700 | 2089 |
| 642 | 20240408 | 093200 | 3792367700 | 38800 | 38850 | 38850 | 38750 | 840 |
| 643 | 20240408 | 093100 | 3759785450 | 38800 | 38800 | 38850 | 38750 | 1070 |
| 644 | 20240408 | 093000 | 3718283100 | 38800 | 38800 | 39000 | 38750 | 925 |
| 645 | 20240408 | 092900 | 3682352650 | 38700 | 38800 | 38850 | 38700 | 726 |
| 646 | 20240408 | 092800 | 3654214150 | 38800 | 38900 | 38900 | 38800 | 1050 |
| 647 | 20240408 | 092700 | 3613446150 | 38900 | 38950 | 39000 | 38900 | 599 |
| 648 | 20240408 | 092600 | 3590126800 | 39000 | 38950 | 39000 | 38850 | 311 |
| 649 | 20240408 | 092500 | 3578020100 | 38900 | 38900 | 38900 | 38850 | 903 |
| 650 | 20240408 | 092400 | 3542912600 | 38900 | 38800 | 39000 | 38700 | 669 |
| 651 | 20240408 | 092300 | 3516969050 | 38700 | 39000 | 39000 | 38700 | 3308 |
| 652 | 20240408 | 092200 | 3388723150 | 39000 | 38900 | 39000 | 38800 | 482 |
| 653 | 20240408 | 092100 | 3369994300 | 38900 | 38900 | 38900 | 38800 | 2703 |
| 654 | 20240408 | 092000 | 3264943700 | 38900 | 38850 | 38900 | 38800 | 790 |
| 655 | 20240408 | 091900 | 3234252650 | 38850 | 38750 | 38900 | 38700 | 1331 |
| 656 | 20240408 | 091800 | 3182685950 | 38750 | 39100 | 39100 | 38750 | 12689 |
| 657 | 20240408 | 091700 | 2688466150 | 39050 | 39100 | 39100 | 39050 | 527 |
| 658 | 20240408 | 091600 | 2667884050 | 39100 | 39050 | 39100 | 39050 | 2431 |
| 659 | 20240408 | 091500 | 2572941200 | 39100 | 39200 | 39200 | 39050 | 9800 |
| 660 | 20240408 | 091400 | 2189661050 | 39200 | 39250 | 39300 | 39150 | 3485 |
| 661 | 20240408 | 091300 | 2052985450 | 39250 | 39350 | 39400 | 39250 | 2521 |
| 662 | 20240408 | 091200 | 1953903400 | 39350 | 39350 | 39400 | 39300 | 4320 |
| 663 | 20240408 | 091100 | 1783995050 | 39350 | 39400 | 39450 | 39350 | 2331 |
| 664 | 20240408 | 091000 | 1692154150 | 39450 | 39650 | 39650 | 39450 | 4416 |
| 665 | 20240408 | 090900 | 1517755050 | 39650 | 39550 | 39650 | 39550 | 253 |
| 666 | 20240408 | 090800 | 1507733500 | 39600 | 39650 | 39650 | 39550 | 1065 |
| 667 | 20240408 | 090700 | 1465541100 | 39600 | 39500 | 39800 | 39500 | 1506 |
| 668 | 20240408 | 090600 | 1405812300 | 39700 | 39450 | 39700 | 39400 | 2292 |
| 669 | 20240408 | 090500 | 1315348700 | 39500 | 39600 | 39650 | 39450 | 1347 |
| 670 | 20240408 | 090400 | 1262181250 | 39650 | 39300 | 39700 | 39300 | 3518 |
| 671 | 20240408 | 090300 | 1123218900 | 39350 | 39850 | 39850 | 39300 | 9561 |
| 672 | 20240408 | 090200 | 745507650 | 39850 | 40000 | 40050 | 39850 | 1706 |
| 673 | 20240408 | 090100 | 677365400 | 40000 | 40600 | 40600 | 39900 | 8326 |
| 674 | 20240408 | 090000 | 342988800 | 40550 | 40400 | 40900 | 40400 | 6205 |