36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240409 | 200100 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 3559 |
| 3 | 20240409 | 200000 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 4 | 20240409 | 195900 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 5 | 20240409 | 195800 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 6 | 20240409 | 195700 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 7 | 20240409 | 195600 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 8 | 20240409 | 195500 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 9 | 20240409 | 195400 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 10 | 20240409 | 195300 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 11 | 20240409 | 195200 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 12 | 20240409 | 195100 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 13 | 20240409 | 195000 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 14 | 20240409 | 194900 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 15 | 20240409 | 194800 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 16 | 20240409 | 194700 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 17 | 20240409 | 194600 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 18 | 20240409 | 194500 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 19 | 20240409 | 194400 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 20 | 20240409 | 194300 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 21 | 20240409 | 194200 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 22 | 20240409 | 194100 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 23 | 20240409 | 194000 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 24 | 20240409 | 193900 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 25 | 20240409 | 193800 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 26 | 20240409 | 193700 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 27 | 20240409 | 193600 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 28 | 20240409 | 193500 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 29 | 20240409 | 193400 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 30 | 20240409 | 193300 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 31 | 20240409 | 193200 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 32 | 20240409 | 193100 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 3559 |
| 33 | 20240409 | 193000 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 34 | 20240409 | 192900 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 35 | 20240409 | 192800 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 36 | 20240409 | 192700 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 37 | 20240409 | 192600 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 38 | 20240409 | 192500 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 39 | 20240409 | 192400 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 40 | 20240409 | 192300 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 41 | 20240409 | 192200 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 42 | 20240409 | 192100 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 43 | 20240409 | 192000 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 44 | 20240409 | 191900 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 45 | 20240409 | 191800 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 46 | 20240409 | 191700 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 47 | 20240409 | 191600 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 48 | 20240409 | 191500 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 49 | 20240409 | 191400 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 50 | 20240409 | 191300 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 51 | 20240409 | 191200 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 52 | 20240409 | 191100 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 53 | 20240409 | 191000 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 54 | 20240409 | 190900 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 55 | 20240409 | 190800 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 56 | 20240409 | 190700 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 57 | 20240409 | 190600 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 58 | 20240409 | 190500 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 59 | 20240409 | 190400 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 60 | 20240409 | 190300 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 61 | 20240409 | 190200 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 62 | 20240409 | 190100 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 3559 |
| 63 | 20240409 | 190000 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 64 | 20240409 | 185900 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 65 | 20240409 | 185800 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 66 | 20240409 | 185700 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 67 | 20240409 | 185600 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 68 | 20240409 | 185500 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 69 | 20240409 | 185400 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 70 | 20240409 | 185300 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 71 | 20240409 | 185200 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 72 | 20240409 | 185100 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 73 | 20240409 | 185000 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 74 | 20240409 | 184900 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 75 | 20240409 | 184800 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 76 | 20240409 | 184700 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 77 | 20240409 | 184600 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 78 | 20240409 | 184500 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 79 | 20240409 | 184400 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 80 | 20240409 | 184300 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 81 | 20240409 | 184200 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 82 | 20240409 | 184100 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 83 | 20240409 | 184000 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 84 | 20240409 | 183900 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 85 | 20240409 | 183800 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 86 | 20240409 | 183700 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 87 | 20240409 | 183600 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 88 | 20240409 | 183500 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 89 | 20240409 | 183400 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 90 | 20240409 | 183300 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 91 | 20240409 | 183200 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 92 | 20240409 | 183100 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 3559 |
| 93 | 20240409 | 183000 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 94 | 20240409 | 182900 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 95 | 20240409 | 182800 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 96 | 20240409 | 182700 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 97 | 20240409 | 182600 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 98 | 20240409 | 182500 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 99 | 20240409 | 182400 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 100 | 20240409 | 182300 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 101 | 20240409 | 182200 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 102 | 20240409 | 182100 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 103 | 20240409 | 182000 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 104 | 20240409 | 181900 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 105 | 20240409 | 181800 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 106 | 20240409 | 181700 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 107 | 20240409 | 181600 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 108 | 20240409 | 181500 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 109 | 20240409 | 181400 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 110 | 20240409 | 181300 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 111 | 20240409 | 181200 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 112 | 20240409 | 181100 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 113 | 20240409 | 181000 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 114 | 20240409 | 180900 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 115 | 20240409 | 180800 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 116 | 20240409 | 180700 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 117 | 20240409 | 180600 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 118 | 20240409 | 180500 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 119 | 20240409 | 180400 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 120 | 20240409 | 180300 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 121 | 20240409 | 180200 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 122 | 20240409 | 180100 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 3559 |
| 123 | 20240409 | 180000 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 124 | 20240409 | 175900 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 125 | 20240409 | 175800 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 126 | 20240409 | 175700 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 127 | 20240409 | 175600 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 128 | 20240409 | 175500 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 129 | 20240409 | 175400 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 130 | 20240409 | 175300 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 131 | 20240409 | 175200 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 132 | 20240409 | 175100 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 133 | 20240409 | 175000 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 134 | 20240409 | 174900 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 135 | 20240409 | 174800 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 136 | 20240409 | 174700 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 137 | 20240409 | 174600 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 138 | 20240409 | 174500 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 139 | 20240409 | 174400 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 140 | 20240409 | 174300 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 141 | 20240409 | 174200 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 142 | 20240409 | 174100 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 143 | 20240409 | 174000 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 144 | 20240409 | 173900 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 145 | 20240409 | 173800 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 146 | 20240409 | 173700 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 147 | 20240409 | 173600 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 148 | 20240409 | 173500 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 149 | 20240409 | 173400 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 150 | 20240409 | 173300 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 151 | 20240409 | 173200 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 152 | 20240409 | 173100 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 3559 |
| 153 | 20240409 | 173000 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 154 | 20240409 | 172900 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 155 | 20240409 | 172800 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 156 | 20240409 | 172700 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 157 | 20240409 | 172600 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 158 | 20240409 | 172500 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 159 | 20240409 | 172400 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 160 | 20240409 | 172300 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 161 | 20240409 | 172200 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 162 | 20240409 | 172100 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 163 | 20240409 | 172000 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 164 | 20240409 | 171900 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 165 | 20240409 | 171800 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 166 | 20240409 | 171700 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 167 | 20240409 | 171600 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 168 | 20240409 | 171500 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 169 | 20240409 | 171400 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 170 | 20240409 | 171300 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 171 | 20240409 | 171200 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 172 | 20240409 | 171100 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 173 | 20240409 | 171000 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 174 | 20240409 | 170900 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 175 | 20240409 | 170800 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 176 | 20240409 | 170700 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 177 | 20240409 | 170600 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 178 | 20240409 | 170500 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 179 | 20240409 | 170400 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 180 | 20240409 | 170300 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 181 | 20240409 | 170200 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 182 | 20240409 | 170100 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 3559 |
| 183 | 20240409 | 170000 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 184 | 20240409 | 165900 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 185 | 20240409 | 165800 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 186 | 20240409 | 165700 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 187 | 20240409 | 165600 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 188 | 20240409 | 165500 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 189 | 20240409 | 165400 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 190 | 20240409 | 165300 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 191 | 20240409 | 165200 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 192 | 20240409 | 165100 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 193 | 20240409 | 165000 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 194 | 20240409 | 164900 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 195 | 20240409 | 164800 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 196 | 20240409 | 164700 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 197 | 20240409 | 164600 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 198 | 20240409 | 164500 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 199 | 20240409 | 164400 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 200 | 20240409 | 164300 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 201 | 20240409 | 164200 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 202 | 20240409 | 164100 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 203 | 20240409 | 164000 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 204 | 20240409 | 163900 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 205 | 20240409 | 163800 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 206 | 20240409 | 163700 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 207 | 20240409 | 163600 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 208 | 20240409 | 163500 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 209 | 20240409 | 163400 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 210 | 20240409 | 163300 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 211 | 20240409 | 163200 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 212 | 20240409 | 163100 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 3559 |
| 213 | 20240409 | 163000 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 214 | 20240409 | 162900 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 215 | 20240409 | 162800 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 216 | 20240409 | 162700 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 217 | 20240409 | 162600 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 218 | 20240409 | 162500 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 219 | 20240409 | 162400 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 220 | 20240409 | 162300 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 221 | 20240409 | 162200 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 222 | 20240409 | 162100 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 223 | 20240409 | 162000 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 224 | 20240409 | 161900 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 225 | 20240409 | 161800 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 226 | 20240409 | 161700 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 227 | 20240409 | 161600 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 228 | 20240409 | 161500 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 229 | 20240409 | 161400 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 230 | 20240409 | 161300 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 231 | 20240409 | 161200 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 232 | 20240409 | 161100 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 233 | 20240409 | 161000 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 234 | 20240409 | 160900 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 235 | 20240409 | 160800 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 236 | 20240409 | 160700 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 237 | 20240409 | 160600 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 238 | 20240409 | 160500 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 239 | 20240409 | 160400 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 240 | 20240409 | 160300 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 241 | 20240409 | 160200 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 242 | 20240409 | 160100 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 3559 |
| 243 | 20240409 | 160000 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 244 | 20240409 | 155900 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 245 | 20240409 | 155800 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 246 | 20240409 | 155700 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 247 | 20240409 | 155600 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 248 | 20240409 | 155500 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 249 | 20240409 | 155400 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 250 | 20240409 | 155300 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 251 | 20240409 | 155200 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 252 | 20240409 | 155100 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 253 | 20240409 | 155000 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 254 | 20240409 | 154900 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 255 | 20240409 | 154800 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 256 | 20240409 | 154700 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 257 | 20240409 | 154600 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 258 | 20240409 | 154500 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 259 | 20240409 | 154400 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 260 | 20240409 | 154300 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 261 | 20240409 | 154200 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 262 | 20240409 | 154100 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 263 | 20240409 | 154000 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 264 | 20240409 | 153900 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 265 | 20240409 | 153800 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 266 | 20240409 | 153700 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 267 | 20240409 | 153600 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 268 | 20240409 | 153500 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 269 | 20240409 | 153400 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 270 | 20240409 | 153300 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 271 | 20240409 | 153200 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 272 | 20240409 | 153100 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 3559 |
| 273 | 20240409 | 153000 | 10499451200 | 47750 | 47750 | 47750 | 47750 | 3559 |
| 274 | 20240409 | 152900 | 10329508950 | 47800 | 47800 | 47800 | 47800 | 0 |
| 275 | 20240409 | 152800 | 10329508950 | 47800 | 47800 | 47800 | 47800 | 0 |
| 276 | 20240409 | 152700 | 10329508950 | 47800 | 47800 | 47800 | 47800 | 0 |
| 277 | 20240409 | 152600 | 10329508950 | 47800 | 47800 | 47800 | 47800 | 0 |
| 278 | 20240409 | 152500 | 10329508950 | 47800 | 47800 | 47800 | 47800 | 0 |
| 279 | 20240409 | 152400 | 10329508950 | 47800 | 47800 | 47800 | 47800 | 0 |
| 280 | 20240409 | 152300 | 10329508950 | 47800 | 47800 | 47800 | 47800 | 0 |
| 281 | 20240409 | 152200 | 10329508950 | 47800 | 47800 | 47800 | 47800 | 0 |
| 282 | 20240409 | 152100 | 10329508950 | 47800 | 47800 | 47800 | 47800 | 0 |
| 283 | 20240409 | 152000 | 10329508950 | 47800 | 47800 | 47800 | 47800 | 0 |
| 284 | 20240409 | 151900 | 10329508950 | 47800 | 47750 | 47800 | 47700 | 1174 |
| 285 | 20240409 | 151800 | 10273421900 | 47750 | 47800 | 47800 | 47700 | 1057 |
| 286 | 20240409 | 151700 | 10222951550 | 47750 | 47800 | 47800 | 47750 | 232 |
| 287 | 20240409 | 151600 | 10211868550 | 47750 | 47750 | 47800 | 47750 | 502 |
| 288 | 20240409 | 151500 | 10187898000 | 47750 | 47850 | 47850 | 47750 | 520 |
| 289 | 20240409 | 151400 | 10163062300 | 47850 | 47850 | 47850 | 47800 | 453 |
| 290 | 20240409 | 151300 | 10141408600 | 47800 | 47850 | 47850 | 47800 | 500 |
| 291 | 20240409 | 151200 | 10117507450 | 47850 | 47850 | 47850 | 47800 | 345 |
| 292 | 20240409 | 151100 | 10101013800 | 47850 | 47850 | 47850 | 47800 | 350 |
| 293 | 20240409 | 151000 | 10084283300 | 47800 | 47850 | 47900 | 47750 | 483 |
| 294 | 20240409 | 150900 | 10061197500 | 47850 | 47900 | 47900 | 47800 | 99 |
| 295 | 20240409 | 150800 | 10056459400 | 47900 | 47900 | 47950 | 47800 | 744 |
| 296 | 20240409 | 150700 | 10020868000 | 47900 | 47900 | 47950 | 47850 | 451 |
| 297 | 20240409 | 150600 | 9999269850 | 47900 | 47900 | 47950 | 47900 | 264 |
| 298 | 20240409 | 150500 | 9986622000 | 47900 | 47850 | 47900 | 47800 | 588 |
| 299 | 20240409 | 150400 | 9958491850 | 47850 | 47900 | 47950 | 47800 | 230 |
| 300 | 20240409 | 150300 | 9947479050 | 47900 | 47950 | 47950 | 47850 | 337 |
| 301 | 20240409 | 150200 | 9931332700 | 47950 | 47900 | 47950 | 47850 | 397 |
| 302 | 20240409 | 150100 | 9912314550 | 47900 | 47900 | 47950 | 47850 | 171 |
| 303 | 20240409 | 150000 | 9904118650 | 47850 | 47850 | 47900 | 47800 | 644 |
| 304 | 20240409 | 145900 | 9873304900 | 47800 | 47850 | 47850 | 47800 | 209 |
| 305 | 20240409 | 145800 | 9863307300 | 47850 | 47850 | 47850 | 47800 | 232 |
| 306 | 20240409 | 145700 | 9852213200 | 47850 | 47850 | 47850 | 47750 | 667 |
| 307 | 20240409 | 145600 | 9820332850 | 47850 | 47850 | 47850 | 47800 | 248 |
| 308 | 20240409 | 145500 | 9808468800 | 47850 | 47800 | 47850 | 47750 | 575 |
| 309 | 20240409 | 145400 | 9780977550 | 47850 | 47900 | 47950 | 47800 | 616 |
| 310 | 20240409 | 145300 | 9751489650 | 47900 | 47950 | 47950 | 47850 | 266 |
| 311 | 20240409 | 145200 | 9738754700 | 47950 | 47900 | 47950 | 47900 | 187 |
| 312 | 20240409 | 145100 | 9729795250 | 47900 | 47950 | 47950 | 47900 | 267 |
| 313 | 20240409 | 145000 | 9717000900 | 47950 | 47900 | 47950 | 47850 | 287 |
| 314 | 20240409 | 144900 | 9703258300 | 47950 | 47900 | 47950 | 47900 | 237 |
| 315 | 20240409 | 144800 | 9691900300 | 47900 | 47900 | 47900 | 47850 | 285 |
| 316 | 20240409 | 144700 | 9678252200 | 47850 | 47900 | 47900 | 47800 | 391 |
| 317 | 20240409 | 144600 | 9659546250 | 47900 | 47850 | 47900 | 47800 | 330 |
| 318 | 20240409 | 144500 | 9643757600 | 47850 | 47900 | 47900 | 47800 | 1031 |
| 319 | 20240409 | 144400 | 9594465700 | 47900 | 47850 | 47900 | 47800 | 178 |
| 320 | 20240409 | 144300 | 9585948400 | 47850 | 47800 | 47850 | 47800 | 252 |
| 321 | 20240409 | 144200 | 9573895950 | 47800 | 47900 | 47900 | 47750 | 236 |
| 322 | 20240409 | 144100 | 9562608900 | 47850 | 47850 | 47900 | 47800 | 179 |
| 323 | 20240409 | 144000 | 9554043200 | 47900 | 47850 | 47900 | 47800 | 144 |
| 324 | 20240409 | 143900 | 9547149550 | 47850 | 47850 | 47850 | 47750 | 216 |
| 325 | 20240409 | 143800 | 9536823950 | 47850 | 47850 | 47900 | 47800 | 150 |
| 326 | 20240409 | 143700 | 9529648200 | 47800 | 47850 | 47850 | 47800 | 133 |
| 327 | 20240409 | 143600 | 9523285650 | 47850 | 47850 | 47850 | 47800 | 144 |
| 328 | 20240409 | 143500 | 9516399300 | 47850 | 47850 | 47850 | 47750 | 236 |
| 329 | 20240409 | 143400 | 9505116600 | 47850 | 47800 | 47850 | 47750 | 244 |
| 330 | 20240409 | 143300 | 9493450150 | 47750 | 47700 | 47750 | 47700 | 198 |
| 331 | 20240409 | 143200 | 9483997250 | 47700 | 47700 | 47700 | 47650 | 195 |
| 332 | 20240409 | 143100 | 9474701850 | 47700 | 47700 | 47700 | 47650 | 90 |
| 333 | 20240409 | 143000 | 9470410750 | 47700 | 47700 | 47750 | 47650 | 281 |
| 334 | 20240409 | 142900 | 9457014500 | 47700 | 47700 | 47700 | 47650 | 108 |
| 335 | 20240409 | 142800 | 9451866850 | 47700 | 47700 | 47700 | 47600 | 106 |
| 336 | 20240409 | 142700 | 9446817100 | 47650 | 47700 | 47700 | 47650 | 147 |
| 337 | 20240409 | 142600 | 9439810050 | 47700 | 47700 | 47700 | 47700 | 117 |
| 338 | 20240409 | 142500 | 9434229150 | 47700 | 47700 | 47750 | 47650 | 648 |
| 339 | 20240409 | 142400 | 9403324150 | 47700 | 47850 | 47850 | 47650 | 839 |
| 340 | 20240409 | 142300 | 9363304000 | 47700 | 47750 | 47850 | 47700 | 259 |
| 341 | 20240409 | 142200 | 9350933600 | 47750 | 47700 | 47800 | 47700 | 151 |
| 342 | 20240409 | 142100 | 9343726700 | 47750 | 47800 | 47800 | 47700 | 148 |
| 343 | 20240409 | 142000 | 9336665350 | 47700 | 47850 | 47850 | 47700 | 1164 |
| 344 | 20240409 | 141900 | 9281081800 | 47800 | 47800 | 47850 | 47800 | 37 |
| 345 | 20240409 | 141800 | 9279312150 | 47800 | 47750 | 47900 | 47750 | 352 |
| 346 | 20240409 | 141700 | 9262492150 | 47750 | 47900 | 47900 | 47750 | 282 |
| 347 | 20240409 | 141600 | 9249014200 | 47900 | 47900 | 47950 | 47800 | 68 |
| 348 | 20240409 | 141500 | 9245759750 | 47950 | 47900 | 48050 | 47800 | 2211 |
| 349 | 20240409 | 141400 | 9140050550 | 47850 | 47950 | 47950 | 47850 | 1111 |
| 350 | 20240409 | 141300 | 9086811200 | 48000 | 47950 | 48050 | 47950 | 147 |
| 351 | 20240409 | 141200 | 9079760500 | 48000 | 48000 | 48000 | 48000 | 27 |
| 352 | 20240409 | 141100 | 9078464500 | 48000 | 47950 | 48000 | 47950 | 74 |
| 353 | 20240409 | 141000 | 9074914250 | 47950 | 48050 | 48050 | 47900 | 116 |
| 354 | 20240409 | 140900 | 9069352950 | 48000 | 48050 | 48050 | 48000 | 49 |
| 355 | 20240409 | 140800 | 9066999950 | 48050 | 48000 | 48050 | 47950 | 114 |
| 356 | 20240409 | 140700 | 9061531750 | 48050 | 48000 | 48050 | 48000 | 91 |
| 357 | 20240409 | 140600 | 9057163050 | 48000 | 48000 | 48050 | 48000 | 477 |
| 358 | 20240409 | 140500 | 9034265900 | 48050 | 48000 | 48050 | 47950 | 85 |
| 359 | 20240409 | 140400 | 9030186150 | 47950 | 48000 | 48000 | 47950 | 111 |
| 360 | 20240409 | 140300 | 9024862350 | 48000 | 47900 | 48000 | 47850 | 148 |
| 361 | 20240409 | 140200 | 9017777100 | 48000 | 47900 | 48000 | 47850 | 143 |
| 362 | 20240409 | 140100 | 9010928100 | 47850 | 47900 | 47950 | 47850 | 124 |
| 363 | 20240409 | 140000 | 9004992850 | 47900 | 47850 | 47900 | 47850 | 280 |
| 364 | 20240409 | 135900 | 8991586200 | 47850 | 47900 | 47900 | 47800 | 444 |
| 365 | 20240409 | 135800 | 8970340650 | 47850 | 47900 | 47900 | 47850 | 20 |
| 366 | 20240409 | 135700 | 8969383050 | 47900 | 47900 | 47900 | 47850 | 118 |
| 367 | 20240409 | 135600 | 8963734800 | 47900 | 47850 | 47900 | 47850 | 125 |
| 368 | 20240409 | 135500 | 8957752700 | 47850 | 47900 | 47950 | 47850 | 68 |
| 369 | 20240409 | 135400 | 8954494600 | 47950 | 47900 | 48000 | 47850 | 358 |
| 370 | 20240409 | 135300 | 8937348700 | 47900 | 47900 | 47900 | 47850 | 38 |
| 371 | 20240409 | 135200 | 8935528900 | 47900 | 47900 | 47900 | 47850 | 544 |
| 372 | 20240409 | 135100 | 8909497550 | 47900 | 47900 | 47900 | 47900 | 756 |
| 373 | 20240409 | 135000 | 8873285150 | 47850 | 48000 | 48000 | 47850 | 1586 |
| 374 | 20240409 | 134900 | 8797304350 | 48000 | 47950 | 48100 | 47950 | 353 |
| 375 | 20240409 | 134800 | 8780360950 | 47950 | 48050 | 48050 | 47950 | 712 |
| 376 | 20240409 | 134700 | 8746188750 | 48050 | 48100 | 48150 | 48050 | 58 |
| 377 | 20240409 | 134600 | 8743399450 | 48100 | 48000 | 48100 | 48000 | 42 |
| 378 | 20240409 | 134500 | 8741380300 | 48000 | 48050 | 48100 | 48000 | 292 |
| 379 | 20240409 | 134400 | 8727359800 | 48050 | 48000 | 48050 | 48000 | 360 |
| 380 | 20240409 | 134300 | 8710078350 | 47950 | 47950 | 48000 | 47900 | 199 |
| 381 | 20240409 | 134200 | 8700540000 | 47950 | 48000 | 48000 | 47950 | 136 |
| 382 | 20240409 | 134100 | 8694017300 | 48000 | 47950 | 48000 | 47900 | 623 |
| 383 | 20240409 | 134000 | 8664155350 | 48000 | 48000 | 48000 | 47950 | 116 |
| 384 | 20240409 | 133900 | 8658591650 | 47950 | 47950 | 48000 | 47950 | 247 |
| 385 | 20240409 | 133800 | 8646746700 | 47950 | 48000 | 48000 | 47950 | 82 |
| 386 | 20240409 | 133700 | 8642814200 | 48000 | 47950 | 48000 | 47950 | 111 |
| 387 | 20240409 | 133600 | 8637490050 | 47950 | 47950 | 48000 | 47950 | 127 |
| 388 | 20240409 | 133500 | 8631399000 | 48000 | 48000 | 48000 | 47950 | 38 |
| 389 | 20240409 | 133400 | 8629575950 | 48000 | 48000 | 48000 | 47950 | 146 |
| 390 | 20240409 | 133300 | 8622571800 | 47950 | 48000 | 48000 | 47950 | 196 |
| 391 | 20240409 | 133200 | 8613168200 | 48000 | 48000 | 48000 | 48000 | 116 |
| 392 | 20240409 | 133100 | 8607600200 | 48000 | 47900 | 48000 | 47900 | 378 |
| 393 | 20240409 | 133000 | 8589462300 | 47900 | 47900 | 47950 | 47900 | 174 |
| 394 | 20240409 | 132900 | 8581125050 | 47950 | 47950 | 47950 | 47900 | 51 |
| 395 | 20240409 | 132800 | 8578679850 | 47950 | 47950 | 47950 | 47950 | 92 |
| 396 | 20240409 | 132700 | 8574268450 | 47900 | 47950 | 48000 | 47900 | 716 |
| 397 | 20240409 | 132600 | 8539937050 | 48000 | 48050 | 48150 | 48000 | 88 |
| 398 | 20240409 | 132500 | 8535709850 | 48150 | 48100 | 48150 | 47950 | 402 |
| 399 | 20240409 | 132400 | 8516406400 | 48100 | 48150 | 48250 | 48100 | 506 |
| 400 | 20240409 | 132300 | 8492062100 | 48150 | 48150 | 48250 | 48150 | 314 |
| 401 | 20240409 | 132200 | 8476937950 | 48200 | 48200 | 48200 | 48150 | 269 |
| 402 | 20240409 | 132100 | 8463978650 | 48200 | 48200 | 48200 | 48150 | 59 |
| 403 | 20240409 | 132000 | 8461136500 | 48200 | 48150 | 48200 | 48150 | 115 |
| 404 | 20240409 | 131900 | 8455595600 | 48200 | 48200 | 48250 | 48150 | 308 |
| 405 | 20240409 | 131800 | 8440751450 | 48150 | 48200 | 48200 | 48100 | 980 |
| 406 | 20240409 | 131700 | 8393563800 | 48150 | 48300 | 48300 | 48150 | 937 |
| 407 | 20240409 | 131600 | 8348366450 | 48200 | 48200 | 48300 | 48150 | 186 |
| 408 | 20240409 | 131500 | 8339405250 | 48300 | 48050 | 48400 | 48050 | 2365 |
| 409 | 20240409 | 131400 | 8225495500 | 48050 | 48000 | 48050 | 48000 | 1691 |
| 410 | 20240409 | 131300 | 8144265250 | 48000 | 48000 | 48000 | 47900 | 186 |
| 411 | 20240409 | 131200 | 8135339950 | 48000 | 47950 | 48000 | 47900 | 139 |
| 412 | 20240409 | 131100 | 8128680650 | 47950 | 47950 | 48000 | 47900 | 314 |
| 413 | 20240409 | 131000 | 8113627300 | 47950 | 47950 | 47950 | 47900 | 674 |
| 414 | 20240409 | 130900 | 8081312700 | 47950 | 47900 | 47950 | 47900 | 161 |
| 415 | 20240409 | 130800 | 8073599050 | 47900 | 47900 | 47950 | 47900 | 80 |
| 416 | 20240409 | 130700 | 8069766350 | 47900 | 47900 | 47950 | 47900 | 144 |
| 417 | 20240409 | 130600 | 8062863100 | 47950 | 47900 | 47950 | 47850 | 96 |
| 418 | 20240409 | 130500 | 8058264550 | 47900 | 47900 | 47900 | 47850 | 138 |
| 419 | 20240409 | 130400 | 8051660450 | 47900 | 47850 | 47900 | 47850 | 1313 |
| 420 | 20240409 | 130300 | 7988782650 | 47900 | 47900 | 47950 | 47900 | 593 |
| 421 | 20240409 | 130200 | 7960376900 | 47900 | 47850 | 47950 | 47850 | 108 |
| 422 | 20240409 | 130100 | 7955205700 | 47850 | 47900 | 47900 | 47850 | 266 |
| 423 | 20240409 | 130000 | 7942469000 | 47900 | 47900 | 47900 | 47850 | 96 |
| 424 | 20240409 | 125900 | 7937872150 | 47900 | 47850 | 47950 | 47850 | 46 |
| 425 | 20240409 | 125800 | 7935669100 | 47900 | 47900 | 47950 | 47850 | 285 |
| 426 | 20240409 | 125700 | 7922019000 | 47900 | 47850 | 47900 | 47850 | 35 |
| 427 | 20240409 | 125600 | 7920343600 | 47850 | 47900 | 47900 | 47850 | 73 |
| 428 | 20240409 | 125500 | 7916849200 | 47900 | 47850 | 47900 | 47800 | 88 |
| 429 | 20240409 | 125400 | 7912640250 | 47850 | 47850 | 47900 | 47800 | 277 |
| 430 | 20240409 | 125300 | 7899383800 | 47850 | 47850 | 47900 | 47850 | 31 |
| 431 | 20240409 | 125200 | 7897899950 | 47800 | 47850 | 47900 | 47800 | 96 |
| 432 | 20240409 | 125100 | 7893306250 | 47850 | 47850 | 47900 | 47850 | 162 |
| 433 | 20240409 | 125000 | 7885553950 | 47900 | 47900 | 47950 | 47850 | 679 |
| 434 | 20240409 | 124900 | 7853027850 | 47900 | 47900 | 47900 | 47850 | 964 |
| 435 | 20240409 | 124800 | 7806854600 | 47800 | 47800 | 47850 | 47750 | 381 |
| 436 | 20240409 | 124700 | 7788633100 | 47750 | 47700 | 47800 | 47700 | 191 |
| 437 | 20240409 | 124600 | 7779512800 | 47750 | 47700 | 47750 | 47650 | 359 |
| 438 | 20240409 | 124500 | 7762387850 | 47700 | 47700 | 47700 | 47650 | 650 |
| 439 | 20240409 | 124400 | 7731384750 | 47650 | 47650 | 47700 | 47650 | 69 |
| 440 | 20240409 | 124300 | 7728096850 | 47600 | 47600 | 47650 | 47500 | 1470 |
| 441 | 20240409 | 124200 | 7658069500 | 47650 | 47600 | 47650 | 47600 | 2293 |
| 442 | 20240409 | 124100 | 7548912300 | 47500 | 47500 | 47500 | 47500 | 69 |
| 443 | 20240409 | 124000 | 7545634800 | 47550 | 47450 | 47600 | 47400 | 2294 |
| 444 | 20240409 | 123900 | 7436576650 | 47450 | 47400 | 47450 | 47350 | 135 |
| 445 | 20240409 | 123800 | 7430178750 | 47400 | 47450 | 47450 | 47400 | 84 |
| 446 | 20240409 | 123700 | 7426196900 | 47400 | 47400 | 47450 | 47400 | 71 |
| 447 | 20240409 | 123600 | 7422830650 | 47400 | 47400 | 47450 | 47400 | 276 |
| 448 | 20240409 | 123500 | 7409748150 | 47450 | 47450 | 47450 | 47450 | 22 |
| 449 | 20240409 | 123400 | 7408704250 | 47450 | 47450 | 47500 | 47450 | 171 |
| 450 | 20240409 | 123300 | 7400589750 | 47400 | 47400 | 47450 | 47400 | 119 |
| 451 | 20240409 | 123200 | 7394948950 | 47450 | 47450 | 47450 | 47400 | 86 |
| 452 | 20240409 | 123100 | 7390871350 | 47400 | 47400 | 47500 | 47400 | 126 |
| 453 | 20240409 | 123000 | 7384896800 | 47450 | 47450 | 47450 | 47450 | 7 |
| 454 | 20240409 | 122900 | 7384564650 | 47400 | 47450 | 47450 | 47400 | 258 |
| 455 | 20240409 | 122800 | 7372334650 | 47500 | 47500 | 47500 | 47450 | 95 |
| 456 | 20240409 | 122700 | 7367822700 | 47450 | 47450 | 47450 | 47400 | 88 |
| 457 | 20240409 | 122600 | 7363649300 | 47400 | 47400 | 47450 | 47400 | 603 |
| 458 | 20240409 | 122500 | 7335043000 | 47400 | 47450 | 47450 | 47400 | 209 |
| 459 | 20240409 | 122400 | 7325135300 | 47400 | 47400 | 47450 | 47400 | 135 |
| 460 | 20240409 | 122300 | 7318736150 | 47450 | 47450 | 47450 | 47400 | 392 |
| 461 | 20240409 | 122200 | 7300138050 | 47450 | 47500 | 47500 | 47400 | 230 |
| 462 | 20240409 | 122100 | 7289233400 | 47450 | 47400 | 47450 | 47400 | 147 |
| 463 | 20240409 | 122000 | 7282260750 | 47400 | 47450 | 47450 | 47400 | 70 |
| 464 | 20240409 | 121900 | 7278941800 | 47450 | 47400 | 47450 | 47400 | 117 |
| 465 | 20240409 | 121800 | 7273395950 | 47400 | 47450 | 47450 | 47350 | 222 |
| 466 | 20240409 | 121700 | 7262878150 | 47400 | 47400 | 47450 | 47400 | 129 |
| 467 | 20240409 | 121600 | 7256761400 | 47450 | 47450 | 47450 | 47450 | 29 |
| 468 | 20240409 | 121500 | 7255385350 | 47450 | 47400 | 47450 | 47400 | 413 |
| 469 | 20240409 | 121400 | 7235808550 | 47400 | 47450 | 47500 | 47400 | 824 |
| 470 | 20240409 | 121300 | 7196712950 | 47400 | 47400 | 47450 | 47400 | 165 |
| 471 | 20240409 | 121200 | 7188887950 | 47400 | 47400 | 47450 | 47400 | 93 |
| 472 | 20240409 | 121100 | 7184479100 | 47450 | 47400 | 47450 | 47400 | 396 |
| 473 | 20240409 | 121000 | 7165706900 | 47400 | 47400 | 47400 | 47400 | 1009 |
| 474 | 20240409 | 120900 | 7117880300 | 47400 | 47450 | 47450 | 47400 | 146 |
| 475 | 20240409 | 120800 | 7110959050 | 47400 | 47450 | 47450 | 47400 | 105 |
| 476 | 20240409 | 120700 | 7105981000 | 47450 | 47450 | 47450 | 47400 | 212 |
| 477 | 20240409 | 120600 | 7095930800 | 47450 | 47400 | 47450 | 47400 | 316 |
| 478 | 20240409 | 120500 | 7080951050 | 47450 | 47450 | 47500 | 47450 | 43 |
| 479 | 20240409 | 120400 | 7078910450 | 47400 | 47450 | 47450 | 47400 | 163 |
| 480 | 20240409 | 120300 | 7071177950 | 47450 | 47450 | 47500 | 47450 | 288 |
| 481 | 20240409 | 120200 | 7057511750 | 47500 | 47500 | 47500 | 47450 | 212 |
| 482 | 20240409 | 120100 | 7047450900 | 47500 | 47500 | 47500 | 47450 | 112 |
| 483 | 20240409 | 120000 | 7042135450 | 47500 | 47500 | 47500 | 47450 | 95 |
| 484 | 20240409 | 115900 | 7037626800 | 47450 | 47450 | 47500 | 47450 | 116 |
| 485 | 20240409 | 115800 | 7032121950 | 47500 | 47450 | 47500 | 47450 | 160 |
| 486 | 20240409 | 115700 | 7024528850 | 47450 | 47450 | 47500 | 47450 | 40 |
| 487 | 20240409 | 115600 | 7022630300 | 47450 | 47450 | 47500 | 47400 | 469 |
| 488 | 20240409 | 115500 | 7000383600 | 47500 | 47450 | 47500 | 47450 | 255 |
| 489 | 20240409 | 115400 | 6988282500 | 47450 | 47500 | 47500 | 47450 | 84 |
| 490 | 20240409 | 115300 | 6984295950 | 47450 | 47450 | 47500 | 47450 | 99 |
| 491 | 20240409 | 115200 | 6979598350 | 47450 | 47450 | 47500 | 47450 | 303 |
| 492 | 20240409 | 115100 | 6965217150 | 47450 | 47450 | 47450 | 47400 | 110 |
| 493 | 20240409 | 115000 | 6960000150 | 47450 | 47500 | 47500 | 47450 | 122 |
| 494 | 20240409 | 114900 | 6954211150 | 47450 | 47500 | 47500 | 47450 | 302 |
| 495 | 20240409 | 114800 | 6939879750 | 47500 | 47500 | 47500 | 47450 | 116 |
| 496 | 20240409 | 114700 | 6934371950 | 47450 | 47550 | 47550 | 47450 | 794 |
| 497 | 20240409 | 114600 | 6896693050 | 47500 | 47550 | 47600 | 47500 | 186 |
| 498 | 20240409 | 114500 | 6887855000 | 47500 | 47550 | 47550 | 47500 | 121 |
| 499 | 20240409 | 114400 | 6882104800 | 47500 | 47550 | 47550 | 47500 | 143 |
| 500 | 20240409 | 114300 | 6875307350 | 47550 | 47550 | 47550 | 47550 | 35 |
| 501 | 20240409 | 114200 | 6873643100 | 47550 | 47600 | 47600 | 47500 | 149 |
| 502 | 20240409 | 114100 | 6866564800 | 47550 | 47450 | 47550 | 47450 | 400 |
| 503 | 20240409 | 114000 | 6847563600 | 47450 | 47450 | 47500 | 47450 | 188 |
| 504 | 20240409 | 113900 | 6838639550 | 47500 | 47500 | 47500 | 47450 | 575 |
| 505 | 20240409 | 113800 | 6811354850 | 47500 | 47500 | 47500 | 47450 | 178 |
| 506 | 20240409 | 113700 | 6802906000 | 47500 | 47550 | 47550 | 47450 | 919 |
| 507 | 20240409 | 113600 | 6759294100 | 47550 | 47450 | 47550 | 47450 | 456 |
| 508 | 20240409 | 113500 | 6737637350 | 47500 | 47500 | 47550 | 47500 | 619 |
| 509 | 20240409 | 113400 | 6708234300 | 47500 | 47550 | 47550 | 47500 | 26 |
| 510 | 20240409 | 113300 | 6706998650 | 47500 | 47550 | 47550 | 47500 | 135 |
| 511 | 20240409 | 113200 | 6700585250 | 47500 | 47500 | 47550 | 47500 | 31 |
| 512 | 20240409 | 113100 | 6699112150 | 47500 | 47500 | 47550 | 47500 | 246 |
| 513 | 20240409 | 113000 | 6687426350 | 47550 | 47500 | 47550 | 47500 | 461 |
| 514 | 20240409 | 112900 | 6665528150 | 47550 | 47550 | 47600 | 47500 | 168 |
| 515 | 20240409 | 112800 | 6657541850 | 47550 | 47550 | 47550 | 47500 | 445 |
| 516 | 20240409 | 112700 | 6636386850 | 47600 | 47550 | 47600 | 47500 | 316 |
| 517 | 20240409 | 112600 | 6621360850 | 47550 | 47600 | 47600 | 47500 | 1171 |
| 518 | 20240409 | 112500 | 6565679700 | 47600 | 47600 | 47650 | 47600 | 507 |
| 519 | 20240409 | 112400 | 6541546200 | 47600 | 47600 | 47600 | 47550 | 467 |
| 520 | 20240409 | 112300 | 6519322750 | 47600 | 47600 | 47600 | 47550 | 329 |
| 521 | 20240409 | 112200 | 6503667550 | 47550 | 47500 | 47550 | 47500 | 377 |
| 522 | 20240409 | 112100 | 6485744900 | 47550 | 47550 | 47550 | 47500 | 154 |
| 523 | 20240409 | 112000 | 6478424250 | 47500 | 47550 | 47550 | 47500 | 117 |
| 524 | 20240409 | 111900 | 6472865750 | 47500 | 47550 | 47550 | 47500 | 373 |
| 525 | 20240409 | 111800 | 6455135500 | 47550 | 47550 | 47550 | 47500 | 279 |
| 526 | 20240409 | 111700 | 6441880750 | 47550 | 47600 | 47600 | 47500 | 218 |
| 527 | 20240409 | 111600 | 6431515800 | 47550 | 47550 | 47600 | 47550 | 53 |
| 528 | 20240409 | 111500 | 6428995600 | 47600 | 47550 | 47600 | 47500 | 151 |
| 529 | 20240409 | 111400 | 6421817300 | 47550 | 47550 | 47600 | 47550 | 149 |
| 530 | 20240409 | 111300 | 6414732050 | 47500 | 47550 | 47600 | 47500 | 128 |
| 531 | 20240409 | 111200 | 6408645400 | 47500 | 47500 | 47550 | 47500 | 345 |
| 532 | 20240409 | 111100 | 6392244200 | 47500 | 47550 | 47550 | 47500 | 39 |
| 533 | 20240409 | 111000 | 6390390500 | 47500 | 47550 | 47550 | 47500 | 284 |
| 534 | 20240409 | 110900 | 6376896500 | 47550 | 47650 | 47700 | 47550 | 73 |
| 535 | 20240409 | 110800 | 6373423150 | 47700 | 47600 | 47700 | 47500 | 605 |
| 536 | 20240409 | 110700 | 6344650550 | 47550 | 47550 | 47650 | 47550 | 468 |
| 537 | 20240409 | 110600 | 6322355200 | 47550 | 47500 | 47650 | 47500 | 356 |
| 538 | 20240409 | 110500 | 6305415500 | 47550 | 47500 | 47550 | 47500 | 674 |
| 539 | 20240409 | 110400 | 6273382400 | 47550 | 47550 | 47600 | 47550 | 551 |
| 540 | 20240409 | 110300 | 6247170900 | 47550 | 47550 | 47600 | 47550 | 194 |
| 541 | 20240409 | 110200 | 6237945300 | 47550 | 47650 | 47650 | 47550 | 307 |
| 542 | 20240409 | 110100 | 6223330900 | 47600 | 47550 | 47650 | 47550 | 108 |
| 543 | 20240409 | 110000 | 6218193200 | 47550 | 47600 | 47650 | 47550 | 319 |
| 544 | 20240409 | 105900 | 6203007650 | 47550 | 47600 | 47650 | 47550 | 311 |
| 545 | 20240409 | 105800 | 6188215300 | 47600 | 47600 | 47600 | 47550 | 115 |
| 546 | 20240409 | 105700 | 6182743300 | 47600 | 47550 | 47600 | 47550 | 202 |
| 547 | 20240409 | 105600 | 6173133050 | 47550 | 47600 | 47600 | 47500 | 177 |
| 548 | 20240409 | 105500 | 6164716450 | 47600 | 47500 | 47600 | 47500 | 219 |
| 549 | 20240409 | 105400 | 6154310850 | 47500 | 47500 | 47600 | 47500 | 464 |
| 550 | 20240409 | 105300 | 6132253850 | 47500 | 47500 | 47550 | 47500 | 515 |
| 551 | 20240409 | 105200 | 6107779650 | 47700 | 47500 | 47700 | 47500 | 186 |
| 552 | 20240409 | 105100 | 6098941350 | 47500 | 47600 | 47600 | 47500 | 577 |
| 553 | 20240409 | 105000 | 6071512900 | 47650 | 47650 | 47650 | 47600 | 226 |
| 554 | 20240409 | 104900 | 6060744400 | 47650 | 47600 | 47750 | 47600 | 1638 |
| 555 | 20240409 | 104800 | 5982691700 | 47600 | 47600 | 47600 | 47500 | 442 |
| 556 | 20240409 | 104700 | 5961672100 | 47550 | 47500 | 47600 | 47500 | 2377 |
| 557 | 20240409 | 104600 | 5848652100 | 47500 | 47500 | 47550 | 47500 | 334 |
| 558 | 20240409 | 104500 | 5832786500 | 47500 | 47500 | 47550 | 47500 | 232 |
| 559 | 20240409 | 104400 | 5821766300 | 47550 | 47550 | 47600 | 47500 | 245 |
| 560 | 20240409 | 104300 | 5810120300 | 47600 | 47600 | 47600 | 47500 | 194 |
| 561 | 20240409 | 104200 | 5800898750 | 47600 | 47600 | 47650 | 47450 | 513 |
| 562 | 20240409 | 104100 | 5776481850 | 47600 | 47500 | 47600 | 47500 | 1720 |
| 563 | 20240409 | 104000 | 5694715900 | 47500 | 47500 | 47550 | 47500 | 1101 |
| 564 | 20240409 | 103900 | 5642418350 | 47500 | 47500 | 47550 | 47450 | 457 |
| 565 | 20240409 | 103800 | 5620712400 | 47550 | 47550 | 47600 | 47500 | 1661 |
| 566 | 20240409 | 103700 | 5541773950 | 47550 | 47600 | 47600 | 47550 | 371 |
| 567 | 20240409 | 103600 | 5524126200 | 47550 | 47650 | 47650 | 47550 | 1921 |
| 568 | 20240409 | 103500 | 5432690450 | 47600 | 47650 | 47700 | 47600 | 555 |
| 569 | 20240409 | 103400 | 5406249950 | 47650 | 47650 | 47650 | 47650 | 237 |
| 570 | 20240409 | 103300 | 5394956900 | 47600 | 47650 | 47700 | 47600 | 401 |
| 571 | 20240409 | 103200 | 5375849750 | 47600 | 47650 | 47700 | 47600 | 396 |
| 572 | 20240409 | 103100 | 5356987000 | 47600 | 47600 | 47600 | 47550 | 712 |
| 573 | 20240409 | 103000 | 5323115850 | 47600 | 47600 | 47650 | 47600 | 423 |
| 574 | 20240409 | 102900 | 5302979750 | 47550 | 47650 | 47650 | 47550 | 671 |
| 575 | 20240409 | 102800 | 5271040750 | 47600 | 47750 | 47750 | 47600 | 478 |
| 576 | 20240409 | 102700 | 5248238900 | 47750 | 47850 | 47850 | 47600 | 1882 |
| 577 | 20240409 | 102600 | 5158531200 | 47850 | 47950 | 47950 | 47850 | 883 |
| 578 | 20240409 | 102500 | 5116244900 | 47950 | 47850 | 48000 | 47850 | 233 |
| 579 | 20240409 | 102400 | 5105086200 | 47850 | 47900 | 47950 | 47850 | 2865 |
| 580 | 20240409 | 102300 | 4967810350 | 47900 | 47850 | 47950 | 47850 | 650 |
| 581 | 20240409 | 102200 | 4936679750 | 47850 | 47900 | 47900 | 47850 | 223 |
| 582 | 20240409 | 102100 | 4926007200 | 47900 | 47750 | 47900 | 47750 | 793 |
| 583 | 20240409 | 102000 | 4888088400 | 47750 | 47700 | 47750 | 47700 | 629 |
| 584 | 20240409 | 101900 | 4858070700 | 47700 | 47600 | 47700 | 47600 | 616 |
| 585 | 20240409 | 101800 | 4828723250 | 47600 | 47650 | 47650 | 47600 | 553 |
| 586 | 20240409 | 101700 | 4802374500 | 47650 | 47700 | 47700 | 47600 | 2002 |
| 587 | 20240409 | 101600 | 4706972700 | 47700 | 47800 | 47850 | 47700 | 2413 |
| 588 | 20240409 | 101500 | 4591781400 | 47800 | 47800 | 47850 | 47800 | 619 |
| 589 | 20240409 | 101400 | 4562191650 | 47800 | 47900 | 47900 | 47800 | 1247 |
| 590 | 20240409 | 101300 | 4502551650 | 47900 | 47900 | 47950 | 47850 | 97 |
| 591 | 20240409 | 101200 | 4497905950 | 47900 | 47900 | 47900 | 47800 | 300 |
| 592 | 20240409 | 101100 | 4483548350 | 47900 | 47850 | 47900 | 47850 | 110 |
| 593 | 20240409 | 101000 | 4478284350 | 47900 | 47850 | 47900 | 47850 | 376 |
| 594 | 20240409 | 100900 | 4460286650 | 47850 | 47850 | 47850 | 47800 | 772 |
| 595 | 20240409 | 100800 | 4423382100 | 47900 | 47900 | 47900 | 47800 | 308 |
| 596 | 20240409 | 100700 | 4408642650 | 47900 | 47900 | 47900 | 47850 | 263 |
| 597 | 20240409 | 100600 | 4396047350 | 47900 | 47850 | 48000 | 47850 | 946 |
| 598 | 20240409 | 100500 | 4350737550 | 47850 | 47950 | 47950 | 47850 | 1519 |
| 599 | 20240409 | 100400 | 4277937150 | 48000 | 47900 | 48000 | 47900 | 413 |
| 600 | 20240409 | 100300 | 4258125250 | 47900 | 47850 | 47900 | 47850 | 357 |
| 601 | 20240409 | 100200 | 4241027950 | 47900 | 47900 | 47900 | 47850 | 209 |
| 602 | 20240409 | 100100 | 4231026450 | 47850 | 47900 | 47900 | 47850 | 159 |
| 603 | 20240409 | 100000 | 4223417550 | 47900 | 47900 | 47950 | 47850 | 286 |
| 604 | 20240409 | 095900 | 4209729800 | 47900 | 47900 | 47950 | 47900 | 67 |
| 605 | 20240409 | 095800 | 4206519900 | 47950 | 47950 | 47950 | 47950 | 101 |
| 606 | 20240409 | 095700 | 4201676950 | 47900 | 47900 | 47950 | 47900 | 416 |
| 607 | 20240409 | 095600 | 4181750200 | 47900 | 47850 | 47900 | 47850 | 432 |
| 608 | 20240409 | 095500 | 4161063300 | 47850 | 47900 | 47900 | 47850 | 984 |
| 609 | 20240409 | 095400 | 4113969750 | 47900 | 48000 | 48000 | 47850 | 972 |
| 610 | 20240409 | 095300 | 4067390850 | 48000 | 48100 | 48100 | 48000 | 76 |
| 611 | 20240409 | 095200 | 4063741450 | 48100 | 48100 | 48150 | 47950 | 2117 |
| 612 | 20240409 | 095100 | 3962056350 | 48100 | 48000 | 48100 | 48000 | 966 |
| 613 | 20240409 | 095000 | 3915651100 | 48000 | 48050 | 48100 | 48000 | 426 |
| 614 | 20240409 | 094900 | 3895186700 | 48100 | 48150 | 48150 | 48100 | 212 |
| 615 | 20240409 | 094800 | 3884984350 | 48150 | 48100 | 48150 | 48100 | 315 |
| 616 | 20240409 | 094700 | 3869825300 | 48050 | 48050 | 48150 | 48050 | 2531 |
| 617 | 20240409 | 094600 | 3748054500 | 48050 | 48050 | 48100 | 48050 | 399 |
| 618 | 20240409 | 094500 | 3728882150 | 48050 | 48100 | 48100 | 48050 | 498 |
| 619 | 20240409 | 094400 | 3704949250 | 48150 | 48150 | 48150 | 48050 | 534 |
| 620 | 20240409 | 094300 | 3679269750 | 48150 | 48100 | 48150 | 48100 | 832 |
| 621 | 20240409 | 094200 | 3639246450 | 48150 | 48200 | 48200 | 48150 | 1074 |
| 622 | 20240409 | 094100 | 3587515100 | 48250 | 48450 | 48450 | 48250 | 1850 |
| 623 | 20240409 | 094000 | 3498069800 | 48400 | 48550 | 48550 | 48400 | 1391 |
| 624 | 20240409 | 093900 | 3430630400 | 48500 | 48550 | 48650 | 48500 | 470 |
| 625 | 20240409 | 093800 | 3407813800 | 48600 | 48700 | 48700 | 48600 | 1278 |
| 626 | 20240409 | 093700 | 3345686300 | 48700 | 48700 | 48800 | 48650 | 364 |
| 627 | 20240409 | 093600 | 3327943800 | 48650 | 48800 | 48800 | 48600 | 1073 |
| 628 | 20240409 | 093500 | 3275651300 | 48800 | 48750 | 48800 | 48600 | 1075 |
| 629 | 20240409 | 093400 | 3223213300 | 48750 | 48550 | 48750 | 48550 | 914 |
| 630 | 20240409 | 093300 | 3178716850 | 48550 | 48500 | 48600 | 48500 | 458 |
| 631 | 20240409 | 093200 | 3156468450 | 48500 | 48450 | 48500 | 48400 | 1470 |
| 632 | 20240409 | 093100 | 3085258000 | 48450 | 48550 | 48600 | 48400 | 2039 |
| 633 | 20240409 | 093000 | 2986318200 | 48550 | 48500 | 48600 | 48450 | 582 |
| 634 | 20240409 | 092900 | 2958068300 | 48500 | 48650 | 48700 | 48450 | 1933 |
| 635 | 20240409 | 092800 | 2864130650 | 48600 | 48650 | 48750 | 48600 | 1975 |
| 636 | 20240409 | 092700 | 2767966350 | 48650 | 48650 | 48750 | 48550 | 2805 |
| 637 | 20240409 | 092600 | 2631490900 | 48600 | 48500 | 48650 | 48500 | 1827 |
| 638 | 20240409 | 092500 | 2542709200 | 48550 | 48450 | 48550 | 48450 | 915 |
| 639 | 20240409 | 092400 | 2498347750 | 48450 | 48450 | 48500 | 48400 | 856 |
| 640 | 20240409 | 092300 | 2456869300 | 48400 | 48350 | 48400 | 48300 | 470 |
| 641 | 20240409 | 092200 | 2434141050 | 48300 | 48150 | 48400 | 48150 | 3597 |
| 642 | 20240409 | 092100 | 2260631050 | 48150 | 48250 | 48250 | 48150 | 1704 |
| 643 | 20240409 | 092000 | 2178535750 | 48200 | 48300 | 48350 | 48200 | 638 |
| 644 | 20240409 | 091900 | 2147717500 | 48300 | 48250 | 48350 | 48250 | 117 |
| 645 | 20240409 | 091800 | 2142064150 | 48300 | 48400 | 48400 | 48150 | 2578 |
| 646 | 20240409 | 091700 | 2017531350 | 48400 | 48350 | 48400 | 48350 | 465 |
| 647 | 20240409 | 091600 | 1995028250 | 48400 | 48350 | 48400 | 48300 | 433 |
| 648 | 20240409 | 091500 | 1974088400 | 48350 | 48400 | 48400 | 48350 | 1021 |
| 649 | 20240409 | 091400 | 1924708200 | 48400 | 48400 | 48450 | 48350 | 1456 |
| 650 | 20240409 | 091300 | 1854239000 | 48450 | 48200 | 48450 | 48200 | 3283 |
| 651 | 20240409 | 091200 | 1695485950 | 48150 | 48150 | 48200 | 48100 | 302 |
| 652 | 20240409 | 091100 | 1680946550 | 48150 | 48200 | 48200 | 48100 | 329 |
| 653 | 20240409 | 091000 | 1665102550 | 48200 | 47750 | 48300 | 47750 | 2398 |
| 654 | 20240409 | 090900 | 1549749750 | 47700 | 47700 | 47750 | 47600 | 432 |
| 655 | 20240409 | 090800 | 1529144200 | 47700 | 47650 | 47750 | 47550 | 3071 |
| 656 | 20240409 | 090700 | 1382907150 | 47650 | 47700 | 47700 | 47600 | 561 |
| 657 | 20240409 | 090600 | 1356170850 | 47650 | 47700 | 47800 | 47550 | 2084 |
| 658 | 20240409 | 090500 | 1256826000 | 47750 | 47350 | 47750 | 47350 | 1197 |
| 659 | 20240409 | 090400 | 1199830050 | 47350 | 47100 | 47350 | 47100 | 1199 |
| 660 | 20240409 | 090300 | 1143301550 | 47100 | 47200 | 47300 | 47000 | 6718 |
| 661 | 20240409 | 090200 | 826546400 | 47200 | 47900 | 48000 | 47150 | 7359 |
| 662 | 20240409 | 090100 | 477625750 | 47900 | 48200 | 48300 | 47750 | 8556 |
| 663 | 20240409 | 090000 | 67024900 | 48300 | 48200 | 48300 | 48150 | 1389 |