36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240405 | 201500 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 2463 |
| 3 | 20240405 | 201400 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 4 | 20240405 | 201300 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 5 | 20240405 | 201200 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 6 | 20240405 | 201100 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 7 | 20240405 | 201000 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 8 | 20240405 | 200900 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 9 | 20240405 | 200800 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 10 | 20240405 | 200700 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 11 | 20240405 | 200600 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 12 | 20240405 | 200500 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 13 | 20240405 | 200400 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 14 | 20240405 | 200300 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 15 | 20240405 | 200200 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 16 | 20240405 | 200100 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 17 | 20240405 | 200000 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 18 | 20240405 | 195900 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 19 | 20240405 | 195800 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 20 | 20240405 | 195700 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 21 | 20240405 | 195600 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 22 | 20240405 | 195500 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 23 | 20240405 | 195400 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 24 | 20240405 | 195300 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 25 | 20240405 | 195200 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 26 | 20240405 | 195100 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 27 | 20240405 | 195000 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 28 | 20240405 | 194900 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 29 | 20240405 | 194800 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 30 | 20240405 | 194700 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 31 | 20240405 | 194600 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 32 | 20240405 | 194500 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 2463 |
| 33 | 20240405 | 194400 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 34 | 20240405 | 194300 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 35 | 20240405 | 194200 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 36 | 20240405 | 194100 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 37 | 20240405 | 194000 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 38 | 20240405 | 193900 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 39 | 20240405 | 193800 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 40 | 20240405 | 193700 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 41 | 20240405 | 193600 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 42 | 20240405 | 193500 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 43 | 20240405 | 193400 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 44 | 20240405 | 193300 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 45 | 20240405 | 193200 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 46 | 20240405 | 193100 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 47 | 20240405 | 193000 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 48 | 20240405 | 192900 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 49 | 20240405 | 192800 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 50 | 20240405 | 192700 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 51 | 20240405 | 192600 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 52 | 20240405 | 192500 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 53 | 20240405 | 192400 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 54 | 20240405 | 192300 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 55 | 20240405 | 192200 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 56 | 20240405 | 192100 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 57 | 20240405 | 192000 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 58 | 20240405 | 191900 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 59 | 20240405 | 191800 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 60 | 20240405 | 191700 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 61 | 20240405 | 191600 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 62 | 20240405 | 191500 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 2463 |
| 63 | 20240405 | 191400 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 64 | 20240405 | 191300 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 65 | 20240405 | 191200 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 66 | 20240405 | 191100 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 67 | 20240405 | 191000 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 68 | 20240405 | 190900 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 69 | 20240405 | 190800 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 70 | 20240405 | 190700 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 71 | 20240405 | 190600 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 72 | 20240405 | 190500 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 73 | 20240405 | 190400 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 74 | 20240405 | 190300 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 75 | 20240405 | 190200 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 76 | 20240405 | 190100 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 77 | 20240405 | 190000 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 78 | 20240405 | 185900 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 79 | 20240405 | 185800 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 80 | 20240405 | 185700 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 81 | 20240405 | 185600 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 82 | 20240405 | 185500 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 83 | 20240405 | 185400 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 84 | 20240405 | 185300 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 85 | 20240405 | 185200 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 86 | 20240405 | 185100 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 87 | 20240405 | 185000 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 88 | 20240405 | 184900 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 89 | 20240405 | 184800 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 90 | 20240405 | 184700 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 91 | 20240405 | 184600 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 92 | 20240405 | 184500 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 2463 |
| 93 | 20240405 | 184400 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 94 | 20240405 | 184300 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 95 | 20240405 | 184200 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 96 | 20240405 | 184100 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 97 | 20240405 | 184000 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 98 | 20240405 | 183900 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 99 | 20240405 | 183800 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 100 | 20240405 | 183700 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 101 | 20240405 | 183600 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 102 | 20240405 | 183500 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 103 | 20240405 | 183400 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 104 | 20240405 | 183300 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 105 | 20240405 | 183200 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 106 | 20240405 | 183100 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 107 | 20240405 | 183000 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 108 | 20240405 | 182900 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 109 | 20240405 | 182800 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 110 | 20240405 | 182700 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 111 | 20240405 | 182600 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 112 | 20240405 | 182500 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 113 | 20240405 | 182400 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 114 | 20240405 | 182300 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 115 | 20240405 | 182200 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 116 | 20240405 | 182100 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 117 | 20240405 | 182000 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 118 | 20240405 | 181900 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 119 | 20240405 | 181800 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 120 | 20240405 | 181700 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 121 | 20240405 | 181600 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 122 | 20240405 | 181500 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 2463 |
| 123 | 20240405 | 181400 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 124 | 20240405 | 181300 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 125 | 20240405 | 181200 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 126 | 20240405 | 181100 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 127 | 20240405 | 181000 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 128 | 20240405 | 180900 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 129 | 20240405 | 180800 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 130 | 20240405 | 180700 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 131 | 20240405 | 180600 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 132 | 20240405 | 180500 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 133 | 20240405 | 180400 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 134 | 20240405 | 180300 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 135 | 20240405 | 180200 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 136 | 20240405 | 180100 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 137 | 20240405 | 180000 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 138 | 20240405 | 175900 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 139 | 20240405 | 175800 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 140 | 20240405 | 175700 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 141 | 20240405 | 175600 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 142 | 20240405 | 175500 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 143 | 20240405 | 175400 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 144 | 20240405 | 175300 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 145 | 20240405 | 175200 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 146 | 20240405 | 175100 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 147 | 20240405 | 175000 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 148 | 20240405 | 174900 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 149 | 20240405 | 174800 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 150 | 20240405 | 174700 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 151 | 20240405 | 174600 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 152 | 20240405 | 174500 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 2463 |
| 153 | 20240405 | 174400 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 154 | 20240405 | 174300 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 155 | 20240405 | 174200 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 156 | 20240405 | 174100 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 157 | 20240405 | 174000 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 158 | 20240405 | 173900 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 159 | 20240405 | 173800 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 160 | 20240405 | 173700 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 161 | 20240405 | 173600 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 162 | 20240405 | 173500 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 163 | 20240405 | 173400 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 164 | 20240405 | 173300 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 165 | 20240405 | 173200 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 166 | 20240405 | 173100 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 167 | 20240405 | 173000 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 168 | 20240405 | 172900 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 169 | 20240405 | 172800 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 170 | 20240405 | 172700 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 171 | 20240405 | 172600 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 172 | 20240405 | 172500 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 173 | 20240405 | 172400 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 174 | 20240405 | 172300 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 175 | 20240405 | 172200 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 176 | 20240405 | 172100 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 177 | 20240405 | 172000 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 178 | 20240405 | 171900 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 179 | 20240405 | 171800 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 180 | 20240405 | 171700 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 181 | 20240405 | 171600 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 182 | 20240405 | 171500 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 2463 |
| 183 | 20240405 | 171400 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 184 | 20240405 | 171300 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 185 | 20240405 | 171200 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 186 | 20240405 | 171100 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 187 | 20240405 | 171000 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 188 | 20240405 | 170900 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 189 | 20240405 | 170800 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 190 | 20240405 | 170700 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 191 | 20240405 | 170600 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 192 | 20240405 | 170500 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 193 | 20240405 | 170400 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 194 | 20240405 | 170300 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 195 | 20240405 | 170200 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 196 | 20240405 | 170100 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 197 | 20240405 | 170000 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 198 | 20240405 | 165900 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 199 | 20240405 | 165800 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 200 | 20240405 | 165700 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 201 | 20240405 | 165600 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 202 | 20240405 | 165500 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 203 | 20240405 | 165400 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 204 | 20240405 | 165300 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 205 | 20240405 | 165200 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 206 | 20240405 | 165100 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 207 | 20240405 | 165000 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 208 | 20240405 | 164900 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 209 | 20240405 | 164800 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 210 | 20240405 | 164700 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 211 | 20240405 | 164600 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 212 | 20240405 | 164500 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 2463 |
| 213 | 20240405 | 164400 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 214 | 20240405 | 164300 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 215 | 20240405 | 164200 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 216 | 20240405 | 164100 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 217 | 20240405 | 164000 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 218 | 20240405 | 163900 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 219 | 20240405 | 163800 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 220 | 20240405 | 163700 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 221 | 20240405 | 163600 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 222 | 20240405 | 163500 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 223 | 20240405 | 163400 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 224 | 20240405 | 163300 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 225 | 20240405 | 163200 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 226 | 20240405 | 163100 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 227 | 20240405 | 163000 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 228 | 20240405 | 162900 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 229 | 20240405 | 162800 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 230 | 20240405 | 162700 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 231 | 20240405 | 162600 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 232 | 20240405 | 162500 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 233 | 20240405 | 162400 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 234 | 20240405 | 162300 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 235 | 20240405 | 162200 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 236 | 20240405 | 162100 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 237 | 20240405 | 162000 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 238 | 20240405 | 161900 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 239 | 20240405 | 161800 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 240 | 20240405 | 161700 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 241 | 20240405 | 161600 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 242 | 20240405 | 161500 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 2463 |
| 243 | 20240405 | 161400 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 244 | 20240405 | 161300 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 245 | 20240405 | 161200 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 246 | 20240405 | 161100 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 247 | 20240405 | 161000 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 248 | 20240405 | 160900 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 249 | 20240405 | 160800 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 250 | 20240405 | 160700 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 251 | 20240405 | 160600 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 252 | 20240405 | 160500 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 253 | 20240405 | 160400 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 254 | 20240405 | 160300 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 255 | 20240405 | 160200 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 256 | 20240405 | 160100 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 257 | 20240405 | 160000 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 258 | 20240405 | 155900 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 259 | 20240405 | 155800 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 260 | 20240405 | 155700 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 261 | 20240405 | 155600 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 262 | 20240405 | 155500 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 263 | 20240405 | 155400 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 264 | 20240405 | 155300 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 265 | 20240405 | 155200 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 266 | 20240405 | 155100 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 267 | 20240405 | 155000 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 268 | 20240405 | 154900 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 269 | 20240405 | 154800 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 270 | 20240405 | 154700 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 271 | 20240405 | 154600 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 272 | 20240405 | 154500 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 2463 |
| 273 | 20240405 | 154400 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 274 | 20240405 | 154300 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 275 | 20240405 | 154200 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 276 | 20240405 | 154100 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 277 | 20240405 | 154000 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 278 | 20240405 | 153900 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 279 | 20240405 | 153800 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 280 | 20240405 | 153700 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 281 | 20240405 | 153600 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 282 | 20240405 | 153500 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 283 | 20240405 | 153400 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 284 | 20240405 | 153300 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 285 | 20240405 | 153200 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 286 | 20240405 | 153100 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 287 | 20240405 | 153000 | 11663790150 | 46450 | 46450 | 46450 | 46450 | 2463 |
| 288 | 20240405 | 152900 | 11549383800 | 46250 | 46250 | 46250 | 46250 | 0 |
| 289 | 20240405 | 152800 | 11549383800 | 46250 | 46250 | 46250 | 46250 | 0 |
| 290 | 20240405 | 152700 | 11549383800 | 46250 | 46250 | 46250 | 46250 | 0 |
| 291 | 20240405 | 152600 | 11549383800 | 46250 | 46250 | 46250 | 46250 | 0 |
| 292 | 20240405 | 152500 | 11549383800 | 46250 | 46250 | 46250 | 46250 | 0 |
| 293 | 20240405 | 152400 | 11549383800 | 46250 | 46250 | 46250 | 46250 | 0 |
| 294 | 20240405 | 152300 | 11549383800 | 46250 | 46250 | 46250 | 46250 | 0 |
| 295 | 20240405 | 152200 | 11549383800 | 46250 | 46250 | 46250 | 46250 | 0 |
| 296 | 20240405 | 152100 | 11549383800 | 46250 | 46250 | 46250 | 46250 | 0 |
| 297 | 20240405 | 152000 | 11549383800 | 46250 | 46250 | 46250 | 46250 | 0 |
| 298 | 20240405 | 151900 | 11549383800 | 46250 | 47000 | 47150 | 46200 | 4430 |
| 299 | 20240405 | 151800 | 11343336750 | 47150 | 46850 | 47150 | 46750 | 612 |
| 300 | 20240405 | 151700 | 11314684950 | 46950 | 46800 | 46950 | 46800 | 496 |
| 301 | 20240405 | 151600 | 11291408950 | 46800 | 47000 | 47000 | 46800 | 537 |
| 302 | 20240405 | 151500 | 11266226400 | 47150 | 47800 | 47800 | 46500 | 3124 |
| 303 | 20240405 | 151400 | 11120018200 | 47250 | 47050 | 47250 | 47050 | 1407 |
| 304 | 20240405 | 151300 | 11053755100 | 47150 | 47100 | 47150 | 47100 | 1310 |
| 305 | 20240405 | 151200 | 10992023800 | 47200 | 47200 | 47200 | 47000 | 651 |
| 306 | 20240405 | 151100 | 10961355300 | 47250 | 47250 | 47300 | 47250 | 746 |
| 307 | 20240405 | 151000 | 10926106750 | 47250 | 47300 | 47350 | 47250 | 837 |
| 308 | 20240405 | 150900 | 10886516400 | 47350 | 47350 | 47350 | 47350 | 337 |
| 309 | 20240405 | 150800 | 10870559450 | 47400 | 47450 | 47450 | 47400 | 393 |
| 310 | 20240405 | 150700 | 10851930450 | 47450 | 47400 | 47450 | 47400 | 679 |
| 311 | 20240405 | 150600 | 10819743150 | 47400 | 47450 | 47450 | 47400 | 154 |
| 312 | 20240405 | 150500 | 10812440950 | 47450 | 47450 | 47550 | 47450 | 923 |
| 313 | 20240405 | 150400 | 10768617650 | 47400 | 47500 | 47500 | 47400 | 352 |
| 314 | 20240405 | 150300 | 10751911050 | 47550 | 47600 | 47600 | 47550 | 178 |
| 315 | 20240405 | 150200 | 10743447050 | 47500 | 47650 | 47650 | 47450 | 483 |
| 316 | 20240405 | 150100 | 10720463900 | 47450 | 47300 | 47450 | 47300 | 584 |
| 317 | 20240405 | 150000 | 10692810500 | 47300 | 47400 | 47450 | 47300 | 1766 |
| 318 | 20240405 | 145900 | 10609164850 | 47400 | 47500 | 47500 | 47400 | 344 |
| 319 | 20240405 | 145800 | 10592855150 | 47550 | 47750 | 47750 | 47550 | 2412 |
| 320 | 20240405 | 145700 | 10477786250 | 47800 | 47900 | 47950 | 47750 | 104 |
| 321 | 20240405 | 145600 | 10472810750 | 47750 | 47850 | 47850 | 47700 | 1163 |
| 322 | 20240405 | 145500 | 10417260500 | 47900 | 47950 | 47950 | 47900 | 182 |
| 323 | 20240405 | 145400 | 10408536850 | 48000 | 48100 | 48100 | 48000 | 45 |
| 324 | 20240405 | 145300 | 10406375100 | 48050 | 48100 | 48100 | 48050 | 211 |
| 325 | 20240405 | 145200 | 10396236400 | 48050 | 48000 | 48050 | 48000 | 101 |
| 326 | 20240405 | 145100 | 10391383800 | 48000 | 48000 | 48100 | 48000 | 278 |
| 327 | 20240405 | 145000 | 10378024550 | 48050 | 48050 | 48050 | 48050 | 81 |
| 328 | 20240405 | 144900 | 10374132500 | 48150 | 47950 | 48150 | 47900 | 102 |
| 329 | 20240405 | 144800 | 10369240800 | 47800 | 47800 | 47950 | 47800 | 23 |
| 330 | 20240405 | 144700 | 10368141250 | 47900 | 47850 | 47900 | 47800 | 57 |
| 331 | 20240405 | 144600 | 10365414700 | 47850 | 47950 | 47950 | 47800 | 96 |
| 332 | 20240405 | 144500 | 10360823900 | 47950 | 47900 | 47950 | 47900 | 210 |
| 333 | 20240405 | 144400 | 10350760650 | 47900 | 47900 | 47950 | 47900 | 39 |
| 334 | 20240405 | 144300 | 10348892300 | 47950 | 47950 | 47950 | 47950 | 105 |
| 335 | 20240405 | 144200 | 10343857550 | 48000 | 47800 | 48000 | 47800 | 55 |
| 336 | 20240405 | 144100 | 10341221350 | 47850 | 47750 | 47850 | 47750 | 674 |
| 337 | 20240405 | 144000 | 10309007600 | 47700 | 47700 | 47700 | 47700 | 21 |
| 338 | 20240405 | 143900 | 10308005900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 339 | 20240405 | 143800 | 10308005900 | 47700 | 47650 | 47700 | 47650 | 723 |
| 340 | 20240405 | 143700 | 10273520900 | 47650 | 47750 | 47750 | 47650 | 168 |
| 341 | 20240405 | 143600 | 10265506750 | 47750 | 47750 | 47750 | 47750 | 20 |
| 342 | 20240405 | 143500 | 10264551750 | 47750 | 47800 | 47800 | 47700 | 347 |
| 343 | 20240405 | 143400 | 10247984700 | 47800 | 47800 | 47800 | 47750 | 282 |
| 344 | 20240405 | 143300 | 10234506250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 345 | 20240405 | 143200 | 10234506250 | 47800 | 47850 | 47850 | 47800 | 23 |
| 346 | 20240405 | 143100 | 10233406750 | 47850 | 47850 | 47850 | 47850 | 263 |
| 347 | 20240405 | 143000 | 10220822200 | 47800 | 47800 | 47800 | 47800 | 18 |
| 348 | 20240405 | 142900 | 10219961800 | 47850 | 47850 | 47850 | 47750 | 392 |
| 349 | 20240405 | 142800 | 10201237550 | 47900 | 47900 | 47900 | 47900 | 0 |
| 350 | 20240405 | 142700 | 10201237550 | 47900 | 47800 | 47900 | 47800 | 46 |
| 351 | 20240405 | 142600 | 10199037500 | 47750 | 47750 | 47800 | 47750 | 302 |
| 352 | 20240405 | 142500 | 10184604200 | 47750 | 47750 | 47750 | 47750 | 49 |
| 353 | 20240405 | 142400 | 10182264450 | 47800 | 47700 | 47800 | 47700 | 36 |
| 354 | 20240405 | 142300 | 10180545400 | 47800 | 47750 | 47800 | 47700 | 52 |
| 355 | 20240405 | 142200 | 10178062300 | 47750 | 47850 | 47850 | 47750 | 403 |
| 356 | 20240405 | 142100 | 10158799450 | 47800 | 47850 | 47900 | 47800 | 32 |
| 357 | 20240405 | 142000 | 10157268900 | 47900 | 47800 | 47900 | 47800 | 77 |
| 358 | 20240405 | 141900 | 10153583150 | 47800 | 47850 | 47850 | 47800 | 25 |
| 359 | 20240405 | 141800 | 10152387650 | 47850 | 47850 | 47850 | 47850 | 33 |
| 360 | 20240405 | 141700 | 10150808600 | 48050 | 48100 | 48100 | 48050 | 5 |
| 361 | 20240405 | 141600 | 10150568300 | 48100 | 47800 | 48150 | 47800 | 49 |
| 362 | 20240405 | 141500 | 10148214800 | 48050 | 47750 | 48050 | 47750 | 151 |
| 363 | 20240405 | 141400 | 10140979800 | 47700 | 48150 | 48150 | 47650 | 684 |
| 364 | 20240405 | 141300 | 10108222350 | 48200 | 48150 | 48200 | 48150 | 200 |
| 365 | 20240405 | 141200 | 10098591050 | 48200 | 48250 | 48550 | 48150 | 927 |
| 366 | 20240405 | 141100 | 10053793500 | 48350 | 48100 | 48650 | 48100 | 3114 |
| 367 | 20240405 | 141000 | 9902863250 | 48050 | 48150 | 48250 | 48050 | 91 |
| 368 | 20240405 | 140900 | 9898483050 | 48250 | 48050 | 48250 | 48050 | 115 |
| 369 | 20240405 | 140800 | 9892941350 | 48200 | 47900 | 48200 | 47900 | 324 |
| 370 | 20240405 | 140700 | 9877382550 | 47900 | 47900 | 47950 | 47900 | 114 |
| 371 | 20240405 | 140600 | 9871921450 | 47900 | 47900 | 47950 | 47900 | 52 |
| 372 | 20240405 | 140500 | 9869430300 | 47900 | 47900 | 48000 | 47900 | 69 |
| 373 | 20240405 | 140400 | 9866123900 | 47900 | 47900 | 47900 | 47850 | 61 |
| 374 | 20240405 | 140300 | 9863204650 | 47850 | 47950 | 48000 | 47850 | 36 |
| 375 | 20240405 | 140200 | 9861481800 | 48000 | 47950 | 48000 | 47950 | 562 |
| 376 | 20240405 | 140100 | 9834506100 | 48000 | 47650 | 48000 | 47600 | 2659 |
| 377 | 20240405 | 140000 | 9707306600 | 47600 | 47550 | 47600 | 47550 | 56 |
| 378 | 20240405 | 135900 | 9704641050 | 47550 | 47400 | 47550 | 47400 | 51 |
| 379 | 20240405 | 135800 | 9702220650 | 47550 | 47250 | 47550 | 47150 | 1072 |
| 380 | 20240405 | 135700 | 9651428150 | 47250 | 47200 | 47250 | 47150 | 136 |
| 381 | 20240405 | 135600 | 9645009350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 382 | 20240405 | 135500 | 9645009350 | 47300 | 47100 | 47300 | 47100 | 28 |
| 383 | 20240405 | 135400 | 9643688350 | 47300 | 47050 | 47300 | 47000 | 751 |
| 384 | 20240405 | 135300 | 9608358250 | 47000 | 47000 | 47000 | 47000 | 33 |
| 385 | 20240405 | 135200 | 9606807250 | 47050 | 46900 | 47050 | 46900 | 37 |
| 386 | 20240405 | 135100 | 9605071600 | 47050 | 46950 | 47050 | 46950 | 50 |
| 387 | 20240405 | 135000 | 9602724000 | 46900 | 46850 | 46900 | 46850 | 21 |
| 388 | 20240405 | 134900 | 9601740100 | 46850 | 46850 | 46850 | 46850 | 95 |
| 389 | 20240405 | 134800 | 9597289350 | 46850 | 46850 | 46850 | 46800 | 98 |
| 390 | 20240405 | 134700 | 9592699200 | 46850 | 46850 | 46850 | 46800 | 71 |
| 391 | 20240405 | 134600 | 9589374100 | 46850 | 46850 | 46850 | 46850 | 11 |
| 392 | 20240405 | 134500 | 9588858750 | 46850 | 46850 | 46900 | 46850 | 442 |
| 393 | 20240405 | 134400 | 9568140400 | 46850 | 46850 | 46850 | 46850 | 731 |
| 394 | 20240405 | 134300 | 9533893050 | 46850 | 46850 | 46850 | 46850 | 56 |
| 395 | 20240405 | 134200 | 9531269450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 396 | 20240405 | 134100 | 9531269450 | 46900 | 46900 | 46900 | 46900 | 126 |
| 397 | 20240405 | 134000 | 9525360050 | 46900 | 46850 | 46900 | 46850 | 35 |
| 398 | 20240405 | 133900 | 9523719200 | 46850 | 46850 | 46850 | 46850 | 10 |
| 399 | 20240405 | 133800 | 9523250700 | 46850 | 46850 | 46850 | 46850 | 119 |
| 400 | 20240405 | 133700 | 9517675550 | 46850 | 46900 | 46900 | 46850 | 69 |
| 401 | 20240405 | 133600 | 9514439700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 402 | 20240405 | 133500 | 9514439700 | 46950 | 46900 | 46950 | 46900 | 54 |
| 403 | 20240405 | 133400 | 9511905400 | 46900 | 46850 | 46900 | 46850 | 239 |
| 404 | 20240405 | 133300 | 9500697500 | 46900 | 47000 | 47050 | 46900 | 163 |
| 405 | 20240405 | 133200 | 9493051100 | 47050 | 47050 | 47050 | 46950 | 2079 |
| 406 | 20240405 | 133100 | 9395278800 | 47050 | 47000 | 47050 | 47000 | 123 |
| 407 | 20240405 | 133000 | 9389497050 | 47050 | 47100 | 47100 | 47050 | 1091 |
| 408 | 20240405 | 132900 | 9338139800 | 47150 | 47250 | 47250 | 47150 | 188 |
| 409 | 20240405 | 132800 | 9329274700 | 47250 | 47250 | 47250 | 47250 | 22 |
| 410 | 20240405 | 132700 | 9328235200 | 47250 | 47200 | 47300 | 47200 | 129 |
| 411 | 20240405 | 132600 | 9322138350 | 47150 | 47150 | 47150 | 47150 | 65 |
| 412 | 20240405 | 132500 | 9319073600 | 47200 | 47150 | 47200 | 47150 | 17 |
| 413 | 20240405 | 132400 | 9318271850 | 47150 | 47150 | 47150 | 47150 | 25 |
| 414 | 20240405 | 132300 | 9317093100 | 47150 | 47150 | 47150 | 47150 | 35 |
| 415 | 20240405 | 132200 | 9315442850 | 47150 | 47150 | 47150 | 47150 | 25 |
| 416 | 20240405 | 132100 | 9314264100 | 47300 | 47100 | 47300 | 47100 | 60 |
| 417 | 20240405 | 132000 | 9311428100 | 47100 | 47150 | 47300 | 47100 | 309 |
| 418 | 20240405 | 131900 | 9296870150 | 47150 | 47250 | 47250 | 47150 | 613 |
| 419 | 20240405 | 131800 | 9267942450 | 47250 | 47200 | 47250 | 47200 | 47 |
| 420 | 20240405 | 131700 | 9265722200 | 47200 | 47200 | 47250 | 47200 | 307 |
| 421 | 20240405 | 131600 | 9251230700 | 47200 | 47200 | 47200 | 47200 | 28 |
| 422 | 20240405 | 131500 | 9249909100 | 47250 | 47250 | 47250 | 47250 | 30 |
| 423 | 20240405 | 131400 | 9248491600 | 47250 | 47250 | 47250 | 47250 | 70 |
| 424 | 20240405 | 131300 | 9245184100 | 47200 | 47250 | 47250 | 47200 | 174 |
| 425 | 20240405 | 131200 | 9236963400 | 47250 | 47250 | 47250 | 47250 | 32 |
| 426 | 20240405 | 131100 | 9235451400 | 47300 | 47300 | 47300 | 47300 | 26 |
| 427 | 20240405 | 131000 | 9234221600 | 47300 | 47350 | 47350 | 47300 | 519 |
| 428 | 20240405 | 130900 | 9209666000 | 47350 | 47350 | 47350 | 47350 | 100 |
| 429 | 20240405 | 130800 | 9204931000 | 47350 | 47400 | 47400 | 47350 | 180 |
| 430 | 20240405 | 130700 | 9196402300 | 47400 | 47450 | 47450 | 47400 | 72 |
| 431 | 20240405 | 130600 | 9192986000 | 47500 | 47500 | 47500 | 47500 | 51 |
| 432 | 20240405 | 130500 | 9190563500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 433 | 20240405 | 130400 | 9190563500 | 47500 | 47500 | 47500 | 47500 | 28 |
| 434 | 20240405 | 130300 | 9189233500 | 47550 | 47550 | 47550 | 47550 | 151 |
| 435 | 20240405 | 130200 | 9182053450 | 47550 | 47550 | 47550 | 47550 | 82 |
| 436 | 20240405 | 130100 | 9178154350 | 47500 | 47500 | 47500 | 47500 | 59 |
| 437 | 20240405 | 130000 | 9175351850 | 47500 | 47500 | 47500 | 47500 | 60 |
| 438 | 20240405 | 125900 | 9172501850 | 47500 | 47500 | 47500 | 47500 | 3 |
| 439 | 20240405 | 125800 | 9172359350 | 47500 | 47500 | 47500 | 47500 | 1 |
| 440 | 20240405 | 125700 | 9172311850 | 47500 | 47550 | 47550 | 47500 | 144 |
| 441 | 20240405 | 125600 | 9165470400 | 47500 | 47600 | 47600 | 47500 | 236 |
| 442 | 20240405 | 125500 | 9154254450 | 47600 | 47550 | 47650 | 47550 | 29 |
| 443 | 20240405 | 125400 | 9152873200 | 47550 | 47550 | 47550 | 47550 | 10 |
| 444 | 20240405 | 125300 | 9152397700 | 47650 | 47550 | 47650 | 47550 | 30 |
| 445 | 20240405 | 125200 | 9150970800 | 47650 | 47600 | 47650 | 47600 | 114 |
| 446 | 20240405 | 125100 | 9145542700 | 47550 | 47550 | 47550 | 47550 | 62 |
| 447 | 20240405 | 125000 | 9142594600 | 47450 | 47450 | 47450 | 47350 | 1018 |
| 448 | 20240405 | 124900 | 9094320950 | 47450 | 47500 | 47500 | 47350 | 332 |
| 449 | 20240405 | 124800 | 9078568150 | 47350 | 47500 | 47500 | 47350 | 586 |
| 450 | 20240405 | 124700 | 9050799450 | 47450 | 47400 | 47450 | 47350 | 546 |
| 451 | 20240405 | 124600 | 9024912800 | 47400 | 47500 | 47550 | 47400 | 765 |
| 452 | 20240405 | 124500 | 8988614450 | 47400 | 47550 | 47550 | 47400 | 2121 |
| 453 | 20240405 | 124400 | 8887951200 | 47550 | 47650 | 47650 | 47550 | 510 |
| 454 | 20240405 | 124300 | 8863676300 | 47700 | 47700 | 47700 | 47700 | 112 |
| 455 | 20240405 | 124200 | 8858333900 | 47750 | 47800 | 47800 | 47750 | 468 |
| 456 | 20240405 | 124100 | 8835968200 | 47800 | 47950 | 47950 | 47800 | 222 |
| 457 | 20240405 | 124000 | 8825347800 | 47900 | 47950 | 47950 | 47900 | 41 |
| 458 | 20240405 | 123900 | 8823382900 | 47900 | 47900 | 47900 | 47900 | 0 |
| 459 | 20240405 | 123800 | 8823382900 | 47900 | 47850 | 47900 | 47850 | 78 |
| 460 | 20240405 | 123700 | 8819649650 | 47900 | 47950 | 47950 | 47850 | 234 |
| 461 | 20240405 | 123600 | 8808450350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 462 | 20240405 | 123500 | 8808450350 | 47850 | 47800 | 48300 | 47800 | 1040 |
| 463 | 20240405 | 123400 | 8758286050 | 47750 | 47750 | 47800 | 47750 | 40 |
| 464 | 20240405 | 123300 | 8756375500 | 47800 | 47850 | 47850 | 47800 | 483 |
| 465 | 20240405 | 123200 | 8733270450 | 48250 | 47650 | 48250 | 47600 | 650 |
| 466 | 20240405 | 123100 | 8702081800 | 47700 | 47700 | 47700 | 47700 | 117 |
| 467 | 20240405 | 123000 | 8696500900 | 47700 | 47800 | 47850 | 47700 | 103 |
| 468 | 20240405 | 122900 | 8691579050 | 47800 | 47800 | 47800 | 47800 | 339 |
| 469 | 20240405 | 122800 | 8675374850 | 47950 | 47950 | 47950 | 47950 | 3 |
| 470 | 20240405 | 122700 | 8675231000 | 47950 | 47750 | 47950 | 47750 | 38 |
| 471 | 20240405 | 122600 | 8673416300 | 47800 | 47800 | 47950 | 47800 | 64 |
| 472 | 20240405 | 122500 | 8670356850 | 47800 | 47900 | 47900 | 47750 | 519 |
| 473 | 20240405 | 122400 | 8645530000 | 47950 | 47950 | 47950 | 47950 | 21 |
| 474 | 20240405 | 122300 | 8644523050 | 47900 | 47950 | 47950 | 47900 | 57 |
| 475 | 20240405 | 122200 | 8641791500 | 47950 | 48050 | 48050 | 47950 | 88 |
| 476 | 20240405 | 122100 | 8637571500 | 48000 | 47950 | 48000 | 47950 | 55 |
| 477 | 20240405 | 122000 | 8634931550 | 47900 | 47950 | 47950 | 47900 | 5 |
| 478 | 20240405 | 121900 | 8634692000 | 48000 | 48200 | 48400 | 47950 | 2469 |
| 479 | 20240405 | 121800 | 8516181300 | 48300 | 48200 | 48500 | 48200 | 426 |
| 480 | 20240405 | 121700 | 8495585250 | 48100 | 48100 | 48100 | 48100 | 23 |
| 481 | 20240405 | 121600 | 8494478950 | 48050 | 48050 | 48050 | 48050 | 32 |
| 482 | 20240405 | 121500 | 8492941350 | 48050 | 48150 | 48200 | 48050 | 74 |
| 483 | 20240405 | 121400 | 8489379250 | 48200 | 48200 | 48200 | 48200 | 0 |
| 484 | 20240405 | 121300 | 8489379250 | 48200 | 48200 | 48200 | 48200 | 43 |
| 485 | 20240405 | 121200 | 8487306650 | 48200 | 48200 | 48200 | 48050 | 79 |
| 486 | 20240405 | 121100 | 8483503800 | 48200 | 48150 | 48200 | 48150 | 129 |
| 487 | 20240405 | 121000 | 8477287750 | 48150 | 48150 | 48150 | 48100 | 35 |
| 488 | 20240405 | 120900 | 8475602600 | 48000 | 47950 | 48000 | 47950 | 503 |
| 489 | 20240405 | 120800 | 8451458750 | 47950 | 47950 | 47950 | 47950 | 34 |
| 490 | 20240405 | 120700 | 8449828450 | 48150 | 48150 | 48150 | 48150 | 365 |
| 491 | 20240405 | 120600 | 8432253700 | 48000 | 48000 | 48000 | 48000 | 27 |
| 492 | 20240405 | 120500 | 8430957700 | 48000 | 48000 | 48000 | 48000 | 32 |
| 493 | 20240405 | 120400 | 8429421700 | 47950 | 47950 | 47950 | 47950 | 194 |
| 494 | 20240405 | 120300 | 8420119400 | 47950 | 48000 | 48000 | 47950 | 156 |
| 495 | 20240405 | 120200 | 8412634500 | 48150 | 48150 | 48150 | 48150 | 100 |
| 496 | 20240405 | 120100 | 8407819500 | 48000 | 48150 | 48200 | 48000 | 545 |
| 497 | 20240405 | 120000 | 8381563850 | 48100 | 48200 | 48200 | 48100 | 329 |
| 498 | 20240405 | 115900 | 8365722750 | 48200 | 48200 | 48200 | 48200 | 3 |
| 499 | 20240405 | 115800 | 8365578150 | 48200 | 48200 | 48200 | 48200 | 3 |
| 500 | 20240405 | 115700 | 8365433550 | 48100 | 48050 | 48100 | 48000 | 246 |
| 501 | 20240405 | 115600 | 8353605150 | 48050 | 48050 | 48050 | 48050 | 1 |
| 502 | 20240405 | 115500 | 8353557100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 503 | 20240405 | 115400 | 8353557100 | 47850 | 47750 | 47850 | 47750 | 23 |
| 504 | 20240405 | 115300 | 8352457850 | 47750 | 47800 | 48100 | 47750 | 575 |
| 505 | 20240405 | 115200 | 8324823300 | 47800 | 47900 | 47900 | 47700 | 497 |
| 506 | 20240405 | 115100 | 8301091450 | 48100 | 47800 | 48100 | 47800 | 500 |
| 507 | 20240405 | 115000 | 8277155650 | 47800 | 47800 | 47800 | 47750 | 65 |
| 508 | 20240405 | 114900 | 8274048700 | 47800 | 47850 | 47900 | 47800 | 179 |
| 509 | 20240405 | 114800 | 8265489500 | 47850 | 47850 | 47850 | 47850 | 27 |
| 510 | 20240405 | 114700 | 8264197550 | 47850 | 47950 | 47950 | 47800 | 328 |
| 511 | 20240405 | 114600 | 8248495950 | 48000 | 48150 | 48150 | 48000 | 654 |
| 512 | 20240405 | 114500 | 8217055300 | 48200 | 48150 | 48300 | 48150 | 15 |
| 513 | 20240405 | 114400 | 8216332250 | 48200 | 48200 | 48200 | 48200 | 172 |
| 514 | 20240405 | 114300 | 8208041850 | 48150 | 47950 | 48150 | 47950 | 560 |
| 515 | 20240405 | 114200 | 8181106100 | 47950 | 47850 | 47950 | 47800 | 52 |
| 516 | 20240405 | 114100 | 8178617050 | 47950 | 47950 | 47950 | 47950 | 36 |
| 517 | 20240405 | 114000 | 8176890850 | 47950 | 47950 | 47950 | 47900 | 66 |
| 518 | 20240405 | 113900 | 8173726250 | 47800 | 47750 | 47800 | 47750 | 20 |
| 519 | 20240405 | 113800 | 8172770850 | 47750 | 47800 | 47850 | 47750 | 37 |
| 520 | 20240405 | 113700 | 8171003300 | 47800 | 47700 | 47800 | 47650 | 89 |
| 521 | 20240405 | 113600 | 8166761300 | 47700 | 47600 | 47700 | 47600 | 187 |
| 522 | 20240405 | 113500 | 8157855000 | 47600 | 47550 | 47600 | 47550 | 125 |
| 523 | 20240405 | 113400 | 8151907650 | 47600 | 47700 | 47700 | 47600 | 89 |
| 524 | 20240405 | 113300 | 8147666750 | 47700 | 47650 | 47700 | 47600 | 79 |
| 525 | 20240405 | 113200 | 8143902200 | 47650 | 47650 | 47650 | 47600 | 58 |
| 526 | 20240405 | 113100 | 8141141000 | 47650 | 47700 | 47700 | 47650 | 39 |
| 527 | 20240405 | 113000 | 8139282500 | 47700 | 47700 | 47700 | 47700 | 39 |
| 528 | 20240405 | 112900 | 8137422200 | 47750 | 47750 | 47750 | 47750 | 110 |
| 529 | 20240405 | 112800 | 8132169700 | 48000 | 47550 | 48000 | 47550 | 523 |
| 530 | 20240405 | 112700 | 8107142900 | 47550 | 47600 | 47600 | 47550 | 59 |
| 531 | 20240405 | 112600 | 8104336350 | 47600 | 47650 | 47650 | 47600 | 275 |
| 532 | 20240405 | 112500 | 8091242900 | 47600 | 47650 | 47650 | 47600 | 206 |
| 533 | 20240405 | 112400 | 8081427300 | 47650 | 47550 | 47650 | 47550 | 40 |
| 534 | 20240405 | 112300 | 8079525000 | 47600 | 47550 | 47600 | 47550 | 106 |
| 535 | 20240405 | 112200 | 8074480200 | 47550 | 47500 | 47550 | 47500 | 9 |
| 536 | 20240405 | 112100 | 8074052450 | 47500 | 47400 | 47600 | 47400 | 155 |
| 537 | 20240405 | 112000 | 8066692250 | 47400 | 47350 | 47400 | 47300 | 100 |
| 538 | 20240405 | 111900 | 8061957650 | 47350 | 47300 | 47350 | 47300 | 37 |
| 539 | 20240405 | 111800 | 8060207400 | 47350 | 47300 | 47350 | 47300 | 87 |
| 540 | 20240405 | 111700 | 8056092100 | 47300 | 47300 | 47350 | 47200 | 472 |
| 541 | 20240405 | 111600 | 8033772400 | 47300 | 47300 | 47350 | 47300 | 20 |
| 542 | 20240405 | 111500 | 8032826250 | 47300 | 47450 | 47450 | 47300 | 128 |
| 543 | 20240405 | 111400 | 8026765900 | 47450 | 47500 | 47500 | 47450 | 12 |
| 544 | 20240405 | 111300 | 8026196350 | 47450 | 47450 | 47500 | 47450 | 76 |
| 545 | 20240405 | 111200 | 8022589500 | 47500 | 47550 | 47550 | 47500 | 1228 |
| 546 | 20240405 | 111100 | 7964258100 | 47500 | 47800 | 47800 | 47500 | 204 |
| 547 | 20240405 | 111000 | 7954522050 | 47750 | 47900 | 47900 | 47750 | 29 |
| 548 | 20240405 | 110900 | 7953135800 | 47900 | 47800 | 47900 | 47800 | 847 |
| 549 | 20240405 | 110800 | 7912604350 | 47750 | 47650 | 47750 | 47600 | 549 |
| 550 | 20240405 | 110700 | 7886436500 | 47650 | 47650 | 47650 | 47650 | 22 |
| 551 | 20240405 | 110600 | 7885388200 | 47650 | 47600 | 47650 | 47600 | 8 |
| 552 | 20240405 | 110500 | 7885007250 | 47500 | 47500 | 47500 | 47450 | 420 |
| 553 | 20240405 | 110400 | 7865077900 | 47550 | 47450 | 47550 | 47450 | 410 |
| 554 | 20240405 | 110300 | 7845607300 | 47450 | 47600 | 47750 | 47400 | 713 |
| 555 | 20240405 | 110200 | 7811686550 | 47550 | 47350 | 47550 | 47350 | 180 |
| 556 | 20240405 | 110100 | 7803134550 | 47250 | 47300 | 47350 | 47250 | 293 |
| 557 | 20240405 | 110000 | 7789275500 | 47300 | 47300 | 47300 | 47300 | 151 |
| 558 | 20240405 | 105900 | 7782133200 | 47300 | 47300 | 47300 | 47300 | 227 |
| 559 | 20240405 | 105800 | 7771396100 | 47250 | 47300 | 47400 | 47200 | 1399 |
| 560 | 20240405 | 105700 | 7705204600 | 47350 | 47250 | 47350 | 47250 | 326 |
| 561 | 20240405 | 105600 | 7689789450 | 47200 | 47150 | 47200 | 47150 | 246 |
| 562 | 20240405 | 105500 | 7678178400 | 47150 | 47100 | 47150 | 47050 | 81 |
| 563 | 20240405 | 105400 | 7674364850 | 47000 | 46950 | 47000 | 46850 | 131 |
| 564 | 20240405 | 105300 | 7668215250 | 46900 | 47100 | 47250 | 46900 | 3696 |
| 565 | 20240405 | 105200 | 7494495450 | 47400 | 47100 | 47400 | 47000 | 104 |
| 566 | 20240405 | 105100 | 7489601150 | 47100 | 47100 | 47150 | 47000 | 479 |
| 567 | 20240405 | 105000 | 7467055000 | 47050 | 47150 | 47150 | 47050 | 169 |
| 568 | 20240405 | 104900 | 7459097450 | 47150 | 47450 | 47450 | 47100 | 280 |
| 569 | 20240405 | 104800 | 7445867300 | 47450 | 47050 | 47450 | 47050 | 162 |
| 570 | 20240405 | 104700 | 7438242400 | 47050 | 46950 | 47050 | 46900 | 1364 |
| 571 | 20240405 | 104600 | 7374128700 | 46950 | 46950 | 46950 | 46950 | 44 |
| 572 | 20240405 | 104500 | 7372062900 | 46950 | 47100 | 47400 | 46950 | 387 |
| 573 | 20240405 | 104400 | 7353832050 | 47100 | 46850 | 47100 | 46850 | 270 |
| 574 | 20240405 | 104300 | 7341159600 | 46850 | 46950 | 46950 | 46700 | 226 |
| 575 | 20240405 | 104200 | 7330588050 | 47000 | 46950 | 47000 | 46950 | 157 |
| 576 | 20240405 | 104100 | 7323209650 | 46900 | 46850 | 46900 | 46850 | 298 |
| 577 | 20240405 | 104000 | 7309240900 | 46850 | 46750 | 46850 | 46700 | 123 |
| 578 | 20240405 | 103900 | 7303492850 | 46600 | 46750 | 46900 | 46600 | 847 |
| 579 | 20240405 | 103800 | 7263946950 | 46750 | 46600 | 46900 | 46600 | 170 |
| 580 | 20240405 | 103700 | 7255983550 | 46700 | 46650 | 46700 | 46550 | 789 |
| 581 | 20240405 | 103600 | 7219186600 | 46600 | 46650 | 46700 | 46600 | 334 |
| 582 | 20240405 | 103500 | 7203614600 | 46700 | 46700 | 46750 | 46700 | 33 |
| 583 | 20240405 | 103400 | 7202073300 | 46700 | 46850 | 46900 | 46700 | 447 |
| 584 | 20240405 | 103300 | 7181152900 | 46900 | 46800 | 46900 | 46500 | 3855 |
| 585 | 20240405 | 103200 | 7001282650 | 46750 | 47050 | 47050 | 46750 | 882 |
| 586 | 20240405 | 103100 | 6959971800 | 47050 | 46850 | 47050 | 46850 | 71 |
| 587 | 20240405 | 103000 | 6956642350 | 46800 | 46800 | 46900 | 46800 | 175 |
| 588 | 20240405 | 102900 | 6948451150 | 46850 | 46900 | 46900 | 46800 | 263 |
| 589 | 20240405 | 102800 | 6936141650 | 46800 | 47100 | 47100 | 46800 | 2760 |
| 590 | 20240405 | 102700 | 6806531950 | 47150 | 47350 | 47350 | 47150 | 130 |
| 591 | 20240405 | 102600 | 6800388700 | 47350 | 47500 | 47500 | 47350 | 44 |
| 592 | 20240405 | 102500 | 6798301350 | 47500 | 47150 | 47600 | 47100 | 489 |
| 593 | 20240405 | 102400 | 6775214550 | 47150 | 47050 | 47300 | 47050 | 692 |
| 594 | 20240405 | 102300 | 6742593950 | 47100 | 47400 | 47400 | 47050 | 209 |
| 595 | 20240405 | 102200 | 6732752200 | 47200 | 46900 | 47200 | 46900 | 1961 |
| 596 | 20240405 | 102100 | 6640690350 | 46900 | 46900 | 47000 | 46700 | 5403 |
| 597 | 20240405 | 102000 | 6387520450 | 46950 | 47150 | 47400 | 46950 | 1774 |
| 598 | 20240405 | 101900 | 6303945750 | 47250 | 47400 | 47400 | 47200 | 229 |
| 599 | 20240405 | 101800 | 6293135600 | 47350 | 47400 | 47400 | 47250 | 348 |
| 600 | 20240405 | 101700 | 6276671950 | 47450 | 47300 | 47450 | 47300 | 1632 |
| 601 | 20240405 | 101600 | 6199341600 | 47300 | 47250 | 47300 | 47200 | 929 |
| 602 | 20240405 | 101500 | 6155453850 | 47250 | 47450 | 47500 | 47250 | 786 |
| 603 | 20240405 | 101400 | 6118205250 | 47500 | 47800 | 47800 | 47450 | 3173 |
| 604 | 20240405 | 101300 | 5967228950 | 47850 | 47950 | 47950 | 47800 | 530 |
| 605 | 20240405 | 101200 | 5941845000 | 47900 | 47950 | 48000 | 47900 | 382 |
| 606 | 20240405 | 101100 | 5923527900 | 48000 | 47900 | 48000 | 47900 | 237 |
| 607 | 20240405 | 101000 | 5912162300 | 47950 | 48000 | 48050 | 47950 | 604 |
| 608 | 20240405 | 100900 | 5883188600 | 48100 | 48100 | 48100 | 47950 | 380 |
| 609 | 20240405 | 100800 | 5864929550 | 48100 | 48200 | 48200 | 47950 | 2237 |
| 610 | 20240405 | 100700 | 5757416600 | 48200 | 48300 | 48300 | 48150 | 279 |
| 611 | 20240405 | 100600 | 5743961150 | 48250 | 48300 | 48300 | 48100 | 1017 |
| 612 | 20240405 | 100500 | 5694940250 | 48400 | 48700 | 48750 | 48300 | 3673 |
| 613 | 20240405 | 100400 | 5516616100 | 48700 | 48700 | 48900 | 48650 | 301 |
| 614 | 20240405 | 100300 | 5501957750 | 48700 | 48600 | 49000 | 48600 | 434 |
| 615 | 20240405 | 100200 | 5480822300 | 48600 | 48850 | 48900 | 48600 | 1064 |
| 616 | 20240405 | 100100 | 5428948950 | 48850 | 49200 | 49250 | 48850 | 1740 |
| 617 | 20240405 | 100000 | 5343549800 | 49300 | 49200 | 49300 | 49200 | 240 |
| 618 | 20240405 | 095900 | 5331727800 | 49200 | 49150 | 49600 | 49050 | 313 |
| 619 | 20240405 | 095800 | 5316314750 | 49650 | 49250 | 49650 | 49000 | 1239 |
| 620 | 20240405 | 095700 | 5255373850 | 49200 | 49000 | 49400 | 48800 | 2092 |
| 621 | 20240405 | 095600 | 5152833700 | 49000 | 48900 | 49000 | 48800 | 544 |
| 622 | 20240405 | 095500 | 5126216150 | 48950 | 49450 | 49450 | 48900 | 2918 |
| 623 | 20240405 | 095400 | 4982749150 | 49450 | 49300 | 49700 | 49250 | 1798 |
| 624 | 20240405 | 095300 | 4893580850 | 49350 | 49200 | 49350 | 49200 | 594 |
| 625 | 20240405 | 095200 | 4864329000 | 49250 | 49200 | 49550 | 49150 | 1536 |
| 626 | 20240405 | 095100 | 4788637900 | 49300 | 49800 | 49800 | 49200 | 3155 |
| 627 | 20240405 | 095000 | 4632738400 | 49800 | 50400 | 50400 | 49650 | 1034 |
| 628 | 20240405 | 094900 | 4581019850 | 50500 | 49600 | 50500 | 49600 | 12879 |
| 629 | 20240405 | 094800 | 3935619550 | 49600 | 49850 | 49950 | 49550 | 3455 |
| 630 | 20240405 | 094700 | 3763436850 | 49850 | 49450 | 49850 | 49400 | 6147 |
| 631 | 20240405 | 094600 | 3458297400 | 49450 | 49500 | 49650 | 49300 | 5771 |
| 632 | 20240405 | 094500 | 3172636900 | 49450 | 49400 | 49450 | 49250 | 4260 |
| 633 | 20240405 | 094400 | 2962143550 | 49250 | 48850 | 49400 | 48850 | 3709 |
| 634 | 20240405 | 094300 | 2779818450 | 48800 | 48400 | 49000 | 48400 | 524 |
| 635 | 20240405 | 094200 | 2754306250 | 48350 | 48300 | 48450 | 48200 | 825 |
| 636 | 20240405 | 094100 | 2714475450 | 48300 | 48550 | 48550 | 48300 | 371 |
| 637 | 20240405 | 094000 | 2696512400 | 48550 | 48700 | 48700 | 48450 | 1429 |
| 638 | 20240405 | 093900 | 2627179900 | 48700 | 48800 | 49050 | 48700 | 4962 |
| 639 | 20240405 | 093800 | 2384476100 | 48800 | 48650 | 48800 | 48650 | 1439 |
| 640 | 20240405 | 093700 | 2314317200 | 48600 | 48400 | 48700 | 48350 | 1254 |
| 641 | 20240405 | 093600 | 2253422900 | 48400 | 48400 | 48450 | 48200 | 742 |
| 642 | 20240405 | 093500 | 2217533200 | 48250 | 48150 | 48350 | 48150 | 1810 |
| 643 | 20240405 | 093400 | 2130171100 | 48100 | 48150 | 48200 | 48100 | 1005 |
| 644 | 20240405 | 093300 | 2081808500 | 48200 | 48500 | 48500 | 48150 | 3284 |
| 645 | 20240405 | 093200 | 1923157900 | 48500 | 48650 | 48750 | 48500 | 1327 |
| 646 | 20240405 | 093100 | 1858646250 | 48650 | 48750 | 48950 | 48650 | 4032 |
| 647 | 20240405 | 093000 | 1661913350 | 48650 | 48100 | 48800 | 48100 | 3182 |
| 648 | 20240405 | 092900 | 1507345300 | 48100 | 47900 | 48100 | 47850 | 319 |
| 649 | 20240405 | 092800 | 1492055550 | 47950 | 48350 | 48350 | 47700 | 1187 |
| 650 | 20240405 | 092700 | 1435112800 | 47750 | 47650 | 48400 | 47650 | 940 |
| 651 | 20240405 | 092600 | 1389910700 | 47750 | 47650 | 48200 | 47550 | 1873 |
| 652 | 20240405 | 092500 | 1300520550 | 47700 | 47700 | 47900 | 47500 | 1094 |
| 653 | 20240405 | 092400 | 1248390100 | 47700 | 47450 | 47700 | 47350 | 1070 |
| 654 | 20240405 | 092300 | 1197605500 | 47450 | 47350 | 47500 | 47350 | 209 |
| 655 | 20240405 | 092200 | 1187708250 | 47350 | 47150 | 47350 | 47100 | 654 |
| 656 | 20240405 | 092100 | 1156877500 | 47200 | 47050 | 47350 | 47050 | 1184 |
| 657 | 20240405 | 092000 | 1101014050 | 47050 | 47100 | 47100 | 47050 | 492 |
| 658 | 20240405 | 091900 | 1077863300 | 47100 | 47150 | 47150 | 47100 | 185 |
| 659 | 20240405 | 091800 | 1069143650 | 47150 | 47200 | 47200 | 47100 | 149 |
| 660 | 20240405 | 091700 | 1062118850 | 47200 | 47250 | 47350 | 47200 | 505 |
| 661 | 20240405 | 091600 | 1038265300 | 47200 | 47150 | 47200 | 47150 | 243 |
| 662 | 20240405 | 091500 | 1026802850 | 47150 | 47250 | 47250 | 47050 | 718 |
| 663 | 20240405 | 091400 | 992952950 | 47150 | 47150 | 47250 | 47150 | 132 |
| 664 | 20240405 | 091300 | 986728950 | 47350 | 47450 | 47450 | 47100 | 922 |
| 665 | 20240405 | 091200 | 943168000 | 47450 | 47450 | 47450 | 47350 | 186 |
| 666 | 20240405 | 091100 | 934346550 | 47450 | 47850 | 47850 | 47150 | 1036 |
| 667 | 20240405 | 091000 | 885400300 | 47400 | 46700 | 49500 | 46650 | 4223 |
| 668 | 20240405 | 090900 | 682842850 | 46950 | 46950 | 46950 | 46550 | 926 |
| 669 | 20240405 | 090800 | 639428400 | 47050 | 47450 | 47450 | 47050 | 1460 |
| 670 | 20240405 | 090700 | 570606750 | 47100 | 47500 | 47550 | 46950 | 2526 |
| 671 | 20240405 | 090600 | 451146250 | 47500 | 47850 | 47850 | 47300 | 827 |
| 672 | 20240405 | 090500 | 411659100 | 47850 | 47500 | 47850 | 47350 | 3220 |
| 673 | 20240405 | 090400 | 258441500 | 47500 | 47350 | 47750 | 47100 | 2095 |
| 674 | 20240405 | 090300 | 158881750 | 47050 | 47200 | 47450 | 47050 | 595 |
| 675 | 20240405 | 090200 | 130795100 | 47200 | 46500 | 47200 | 46350 | 1523 |
| 676 | 20240405 | 090100 | 59819900 | 46350 | 46250 | 46500 | 46250 | 262 |
| 677 | 20240405 | 090000 | 47656550 | 46250 | 46050 | 46250 | 46050 | 992 |