35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240412 | 195900 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 3055 |
| 3 | 20240412 | 195800 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 4 | 20240412 | 195700 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 5 | 20240412 | 195600 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 6 | 20240412 | 195500 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 7 | 20240412 | 195400 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 8 | 20240412 | 195300 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 9 | 20240412 | 195200 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 10 | 20240412 | 195100 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 11 | 20240412 | 195000 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 12 | 20240412 | 194900 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 13 | 20240412 | 194800 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 14 | 20240412 | 194700 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 15 | 20240412 | 194600 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 16 | 20240412 | 194500 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 17 | 20240412 | 194400 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 18 | 20240412 | 194300 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 19 | 20240412 | 194200 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 20 | 20240412 | 194100 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 21 | 20240412 | 194000 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 22 | 20240412 | 193900 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 23 | 20240412 | 193800 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 24 | 20240412 | 193700 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 25 | 20240412 | 193600 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 26 | 20240412 | 193500 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 27 | 20240412 | 193400 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 28 | 20240412 | 193300 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 29 | 20240412 | 193200 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 30 | 20240412 | 193100 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 31 | 20240412 | 193000 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 32 | 20240412 | 192900 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 3055 |
| 33 | 20240412 | 192800 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 34 | 20240412 | 192700 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 35 | 20240412 | 192600 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 36 | 20240412 | 192500 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 37 | 20240412 | 192400 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 38 | 20240412 | 192300 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 39 | 20240412 | 192200 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 40 | 20240412 | 192100 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 41 | 20240412 | 192000 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 42 | 20240412 | 191900 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 43 | 20240412 | 191800 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 44 | 20240412 | 191700 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 45 | 20240412 | 191600 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 46 | 20240412 | 191500 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 47 | 20240412 | 191400 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 48 | 20240412 | 191300 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 49 | 20240412 | 191200 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 50 | 20240412 | 191100 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 51 | 20240412 | 191000 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 52 | 20240412 | 190900 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 53 | 20240412 | 190800 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 54 | 20240412 | 190700 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 55 | 20240412 | 190600 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 56 | 20240412 | 190500 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 57 | 20240412 | 190400 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 58 | 20240412 | 190300 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 59 | 20240412 | 190200 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 60 | 20240412 | 190100 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 61 | 20240412 | 190000 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 62 | 20240412 | 185900 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 3055 |
| 63 | 20240412 | 185800 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 64 | 20240412 | 185700 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 65 | 20240412 | 185600 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 66 | 20240412 | 185500 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 67 | 20240412 | 185400 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 68 | 20240412 | 185300 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 69 | 20240412 | 185200 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 70 | 20240412 | 185100 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 71 | 20240412 | 185000 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 72 | 20240412 | 184900 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 73 | 20240412 | 184800 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 74 | 20240412 | 184700 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 75 | 20240412 | 184600 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 76 | 20240412 | 184500 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 77 | 20240412 | 184400 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 78 | 20240412 | 184300 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 79 | 20240412 | 184200 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 80 | 20240412 | 184100 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 81 | 20240412 | 184000 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 82 | 20240412 | 183900 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 83 | 20240412 | 183800 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 84 | 20240412 | 183700 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 85 | 20240412 | 183600 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 86 | 20240412 | 183500 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 87 | 20240412 | 183400 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 88 | 20240412 | 183300 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 89 | 20240412 | 183200 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 90 | 20240412 | 183100 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 91 | 20240412 | 183000 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 92 | 20240412 | 182900 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 3055 |
| 93 | 20240412 | 182800 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 94 | 20240412 | 182700 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 95 | 20240412 | 182600 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 96 | 20240412 | 182500 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 97 | 20240412 | 182400 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 98 | 20240412 | 182300 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 99 | 20240412 | 182200 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 100 | 20240412 | 182100 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 101 | 20240412 | 182000 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 102 | 20240412 | 181900 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 103 | 20240412 | 181800 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 104 | 20240412 | 181700 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 105 | 20240412 | 181600 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 106 | 20240412 | 181500 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 107 | 20240412 | 181400 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 108 | 20240412 | 181300 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 109 | 20240412 | 181200 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 110 | 20240412 | 181100 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 111 | 20240412 | 181000 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 112 | 20240412 | 180900 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 113 | 20240412 | 180800 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 114 | 20240412 | 180700 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 115 | 20240412 | 180600 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 116 | 20240412 | 180500 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 117 | 20240412 | 180400 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 118 | 20240412 | 180300 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 119 | 20240412 | 180200 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 120 | 20240412 | 180100 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 121 | 20240412 | 180000 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 122 | 20240412 | 175900 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 3055 |
| 123 | 20240412 | 175800 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 124 | 20240412 | 175700 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 125 | 20240412 | 175600 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 126 | 20240412 | 175500 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 127 | 20240412 | 175400 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 128 | 20240412 | 175300 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 129 | 20240412 | 175200 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 130 | 20240412 | 175100 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 131 | 20240412 | 175000 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 132 | 20240412 | 174900 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 133 | 20240412 | 174800 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 134 | 20240412 | 174700 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 135 | 20240412 | 174600 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 136 | 20240412 | 174500 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 137 | 20240412 | 174400 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 138 | 20240412 | 174300 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 139 | 20240412 | 174200 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 140 | 20240412 | 174100 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 141 | 20240412 | 174000 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 142 | 20240412 | 173900 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 143 | 20240412 | 173800 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 144 | 20240412 | 173700 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 145 | 20240412 | 173600 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 146 | 20240412 | 173500 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 147 | 20240412 | 173400 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 148 | 20240412 | 173300 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 149 | 20240412 | 173200 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 150 | 20240412 | 173100 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 151 | 20240412 | 173000 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 152 | 20240412 | 172900 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 3055 |
| 153 | 20240412 | 172800 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 154 | 20240412 | 172700 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 155 | 20240412 | 172600 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 156 | 20240412 | 172500 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 157 | 20240412 | 172400 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 158 | 20240412 | 172300 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 159 | 20240412 | 172200 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 160 | 20240412 | 172100 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 161 | 20240412 | 172000 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 162 | 20240412 | 171900 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 163 | 20240412 | 171800 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 164 | 20240412 | 171700 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 165 | 20240412 | 171600 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 166 | 20240412 | 171500 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 167 | 20240412 | 171400 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 168 | 20240412 | 171300 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 169 | 20240412 | 171200 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 170 | 20240412 | 171100 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 171 | 20240412 | 171000 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 172 | 20240412 | 170900 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 173 | 20240412 | 170800 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 174 | 20240412 | 170700 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 175 | 20240412 | 170600 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 176 | 20240412 | 170500 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 177 | 20240412 | 170400 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 178 | 20240412 | 170300 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 179 | 20240412 | 170200 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 180 | 20240412 | 170100 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 181 | 20240412 | 170000 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 182 | 20240412 | 165900 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 3055 |
| 183 | 20240412 | 165800 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 184 | 20240412 | 165700 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 185 | 20240412 | 165600 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 186 | 20240412 | 165500 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 187 | 20240412 | 165400 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 188 | 20240412 | 165300 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 189 | 20240412 | 165200 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 190 | 20240412 | 165100 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 191 | 20240412 | 165000 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 192 | 20240412 | 164900 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 193 | 20240412 | 164800 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 194 | 20240412 | 164700 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 195 | 20240412 | 164600 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 196 | 20240412 | 164500 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 197 | 20240412 | 164400 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 198 | 20240412 | 164300 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 199 | 20240412 | 164200 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 200 | 20240412 | 164100 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 201 | 20240412 | 164000 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 202 | 20240412 | 163900 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 203 | 20240412 | 163800 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 204 | 20240412 | 163700 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 205 | 20240412 | 163600 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 206 | 20240412 | 163500 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 207 | 20240412 | 163400 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 208 | 20240412 | 163300 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 209 | 20240412 | 163200 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 210 | 20240412 | 163100 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 211 | 20240412 | 163000 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 212 | 20240412 | 162900 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 3055 |
| 213 | 20240412 | 162800 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 214 | 20240412 | 162700 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 215 | 20240412 | 162600 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 216 | 20240412 | 162500 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 217 | 20240412 | 162400 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 218 | 20240412 | 162300 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 219 | 20240412 | 162200 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 220 | 20240412 | 162100 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 221 | 20240412 | 162000 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 222 | 20240412 | 161900 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 223 | 20240412 | 161800 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 224 | 20240412 | 161700 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 225 | 20240412 | 161600 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 226 | 20240412 | 161500 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 227 | 20240412 | 161400 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 228 | 20240412 | 161300 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 229 | 20240412 | 161200 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 230 | 20240412 | 161100 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 231 | 20240412 | 161000 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 232 | 20240412 | 160900 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 233 | 20240412 | 160800 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 234 | 20240412 | 160700 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 235 | 20240412 | 160600 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 236 | 20240412 | 160500 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 237 | 20240412 | 160400 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 238 | 20240412 | 160300 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 239 | 20240412 | 160200 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 240 | 20240412 | 160100 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 241 | 20240412 | 160000 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 242 | 20240412 | 155900 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 3055 |
| 243 | 20240412 | 155800 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 244 | 20240412 | 155700 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 245 | 20240412 | 155600 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 246 | 20240412 | 155500 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 247 | 20240412 | 155400 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 248 | 20240412 | 155300 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 249 | 20240412 | 155200 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 250 | 20240412 | 155100 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 251 | 20240412 | 155000 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 252 | 20240412 | 154900 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 253 | 20240412 | 154800 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 254 | 20240412 | 154700 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 255 | 20240412 | 154600 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 256 | 20240412 | 154500 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 257 | 20240412 | 154400 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 258 | 20240412 | 154300 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 259 | 20240412 | 154200 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 260 | 20240412 | 154100 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 261 | 20240412 | 154000 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 262 | 20240412 | 153900 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 263 | 20240412 | 153800 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 264 | 20240412 | 153700 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 265 | 20240412 | 153600 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 266 | 20240412 | 153500 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 267 | 20240412 | 153400 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 268 | 20240412 | 153300 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 269 | 20240412 | 153200 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 270 | 20240412 | 153100 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 271 | 20240412 | 153000 | 10782889450 | 43950 | 43950 | 43950 | 43950 | 3055 |
| 272 | 20240412 | 152900 | 10648622200 | 43900 | 43900 | 43900 | 43900 | 0 |
| 273 | 20240412 | 152800 | 10648622200 | 43900 | 43900 | 43900 | 43900 | 0 |
| 274 | 20240412 | 152700 | 10648622200 | 43900 | 43900 | 43900 | 43900 | 0 |
| 275 | 20240412 | 152600 | 10648622200 | 43900 | 43900 | 43900 | 43900 | 0 |
| 276 | 20240412 | 152500 | 10648622200 | 43900 | 43900 | 43900 | 43900 | 0 |
| 277 | 20240412 | 152400 | 10648622200 | 43900 | 43900 | 43900 | 43900 | 0 |
| 278 | 20240412 | 152300 | 10648622200 | 43900 | 43900 | 43900 | 43900 | 0 |
| 279 | 20240412 | 152200 | 10648622200 | 43900 | 43900 | 43900 | 43900 | 0 |
| 280 | 20240412 | 152100 | 10648622200 | 43900 | 43900 | 43900 | 43900 | 0 |
| 281 | 20240412 | 152000 | 10648622200 | 43900 | 43900 | 43900 | 43900 | 0 |
| 282 | 20240412 | 151900 | 10648622200 | 43900 | 43900 | 43950 | 43850 | 301 |
| 283 | 20240412 | 151800 | 10635409700 | 43850 | 43900 | 43950 | 43850 | 959 |
| 284 | 20240412 | 151700 | 10593307100 | 43900 | 43950 | 43950 | 43900 | 449 |
| 285 | 20240412 | 151600 | 10573585200 | 43900 | 43950 | 43950 | 43900 | 1020 |
| 286 | 20240412 | 151500 | 10528793900 | 44050 | 43950 | 44050 | 43900 | 359 |
| 287 | 20240412 | 151400 | 10513008700 | 43950 | 44050 | 44050 | 43950 | 1103 |
| 288 | 20240412 | 151300 | 10464476400 | 44050 | 44050 | 44050 | 44050 | 311 |
| 289 | 20240412 | 151200 | 10450776850 | 44100 | 44050 | 44100 | 44000 | 326 |
| 290 | 20240412 | 151100 | 10436407950 | 44050 | 44000 | 44050 | 44000 | 313 |
| 291 | 20240412 | 151000 | 10422621750 | 44050 | 44000 | 44050 | 43950 | 293 |
| 292 | 20240412 | 150900 | 10409725350 | 44000 | 44000 | 44050 | 44000 | 655 |
| 293 | 20240412 | 150800 | 10380898800 | 44100 | 44100 | 44100 | 44000 | 583 |
| 294 | 20240412 | 150700 | 10355217600 | 44150 | 44100 | 44150 | 44050 | 501 |
| 295 | 20240412 | 150600 | 10333113300 | 44100 | 44100 | 44100 | 44100 | 132 |
| 296 | 20240412 | 150500 | 10327292100 | 44100 | 44050 | 44100 | 44000 | 340 |
| 297 | 20240412 | 150400 | 10312315050 | 44050 | 44100 | 44100 | 44000 | 769 |
| 298 | 20240412 | 150300 | 10278444300 | 44100 | 44100 | 44100 | 44050 | 496 |
| 299 | 20240412 | 150200 | 10256580050 | 44100 | 44150 | 44150 | 44100 | 264 |
| 300 | 20240412 | 150100 | 10244937600 | 44150 | 44150 | 44200 | 44150 | 662 |
| 301 | 20240412 | 150000 | 10215701250 | 44150 | 44200 | 44250 | 44150 | 598 |
| 302 | 20240412 | 145900 | 10189287100 | 44200 | 44150 | 44200 | 44150 | 232 |
| 303 | 20240412 | 145800 | 10179037950 | 44200 | 44150 | 44200 | 44150 | 465 |
| 304 | 20240412 | 145700 | 10158506650 | 44100 | 44100 | 44150 | 44100 | 553 |
| 305 | 20240412 | 145600 | 10134117800 | 44100 | 44050 | 44100 | 44000 | 471 |
| 306 | 20240412 | 145500 | 10113369050 | 44100 | 44100 | 44100 | 44050 | 127 |
| 307 | 20240412 | 145400 | 10107770750 | 44150 | 44050 | 44150 | 44050 | 1086 |
| 308 | 20240412 | 145300 | 10059890600 | 44100 | 44100 | 44100 | 44100 | 114 |
| 309 | 20240412 | 145200 | 10054863200 | 44050 | 44050 | 44100 | 44050 | 272 |
| 310 | 20240412 | 145100 | 10042880250 | 44050 | 44150 | 44150 | 44050 | 393 |
| 311 | 20240412 | 145000 | 10025537350 | 44150 | 44150 | 44150 | 44050 | 569 |
| 312 | 20240412 | 144900 | 10000451900 | 44150 | 44100 | 44150 | 44100 | 939 |
| 313 | 20240412 | 144800 | 9958999100 | 44100 | 44100 | 44100 | 44100 | 202 |
| 314 | 20240412 | 144700 | 9950090900 | 44100 | 44050 | 44100 | 44050 | 362 |
| 315 | 20240412 | 144600 | 9934127950 | 44100 | 44100 | 44100 | 44100 | 111 |
| 316 | 20240412 | 144500 | 9929232850 | 44150 | 44150 | 44150 | 44100 | 426 |
| 317 | 20240412 | 144400 | 9910428050 | 44100 | 44150 | 44150 | 44000 | 938 |
| 318 | 20240412 | 144300 | 9869064800 | 44150 | 44150 | 44150 | 44100 | 181 |
| 319 | 20240412 | 144200 | 9861075950 | 44150 | 44200 | 44200 | 44050 | 718 |
| 320 | 20240412 | 144100 | 9829384500 | 44200 | 44200 | 44200 | 44200 | 222 |
| 321 | 20240412 | 144000 | 9819572100 | 44200 | 44150 | 44250 | 44150 | 460 |
| 322 | 20240412 | 143900 | 9799241550 | 44200 | 44200 | 44250 | 44200 | 254 |
| 323 | 20240412 | 143800 | 9788009050 | 44250 | 44250 | 44250 | 44200 | 826 |
| 324 | 20240412 | 143700 | 9751489600 | 44250 | 44300 | 44350 | 44250 | 319 |
| 325 | 20240412 | 143600 | 9737354550 | 44300 | 44300 | 44300 | 44250 | 100 |
| 326 | 20240412 | 143500 | 9732924700 | 44300 | 44200 | 44300 | 44200 | 492 |
| 327 | 20240412 | 143400 | 9711151350 | 44200 | 44300 | 44300 | 44200 | 280 |
| 328 | 20240412 | 143300 | 9698760100 | 44300 | 44250 | 44300 | 44250 | 405 |
| 329 | 20240412 | 143200 | 9680824100 | 44250 | 44250 | 44250 | 44250 | 122 |
| 330 | 20240412 | 143100 | 9675425600 | 44250 | 44250 | 44300 | 44150 | 942 |
| 331 | 20240412 | 143000 | 9633774350 | 44300 | 44350 | 44350 | 44200 | 723 |
| 332 | 20240412 | 142900 | 9601758550 | 44300 | 44350 | 44350 | 44300 | 329 |
| 333 | 20240412 | 142800 | 9587175750 | 44350 | 44350 | 44400 | 44300 | 629 |
| 334 | 20240412 | 142700 | 9559260600 | 44350 | 44400 | 44400 | 44350 | 626 |
| 335 | 20240412 | 142600 | 9531489650 | 44400 | 44500 | 44500 | 44400 | 1612 |
| 336 | 20240412 | 142500 | 9459878950 | 44500 | 44500 | 44500 | 44450 | 688 |
| 337 | 20240412 | 142400 | 9429280150 | 44450 | 44450 | 44500 | 44450 | 847 |
| 338 | 20240412 | 142300 | 9391616050 | 44450 | 44500 | 44500 | 44450 | 689 |
| 339 | 20240412 | 142200 | 9360977150 | 44500 | 44400 | 44500 | 44400 | 2444 |
| 340 | 20240412 | 142100 | 9252355000 | 44400 | 44300 | 44450 | 44300 | 3212 |
| 341 | 20240412 | 142000 | 9109780450 | 44300 | 44250 | 44300 | 44200 | 1289 |
| 342 | 20240412 | 141900 | 9052699400 | 44250 | 44300 | 44300 | 44250 | 559 |
| 343 | 20240412 | 141800 | 9027948850 | 44300 | 44250 | 44300 | 44250 | 286 |
| 344 | 20240412 | 141700 | 9015283650 | 44300 | 44250 | 44300 | 44200 | 513 |
| 345 | 20240412 | 141600 | 8992571650 | 44250 | 44300 | 44300 | 44250 | 192 |
| 346 | 20240412 | 141500 | 8984070350 | 44250 | 44300 | 44300 | 44250 | 774 |
| 347 | 20240412 | 141400 | 8949799850 | 44300 | 44250 | 44300 | 44250 | 593 |
| 348 | 20240412 | 141300 | 8923543150 | 44250 | 44250 | 44250 | 44200 | 764 |
| 349 | 20240412 | 141200 | 8889736200 | 44200 | 44250 | 44250 | 44200 | 649 |
| 350 | 20240412 | 141100 | 8861046800 | 44250 | 44200 | 44250 | 44200 | 324 |
| 351 | 20240412 | 141000 | 8846720350 | 44200 | 44200 | 44250 | 44200 | 473 |
| 352 | 20240412 | 140900 | 8825799350 | 44200 | 44200 | 44250 | 44150 | 445 |
| 353 | 20240412 | 140800 | 8806122350 | 44200 | 44200 | 44250 | 44150 | 598 |
| 354 | 20240412 | 140700 | 8779683500 | 44200 | 44100 | 44250 | 44100 | 2286 |
| 355 | 20240412 | 140600 | 8678667050 | 44100 | 44000 | 44150 | 44000 | 2354 |
| 356 | 20240412 | 140500 | 8574930300 | 44000 | 44000 | 44050 | 44000 | 399 |
| 357 | 20240412 | 140400 | 8557362100 | 44050 | 43950 | 44050 | 43950 | 516 |
| 358 | 20240412 | 140300 | 8534653550 | 43950 | 43850 | 44050 | 43850 | 2684 |
| 359 | 20240412 | 140200 | 8416653250 | 43850 | 43850 | 43900 | 43850 | 271 |
| 360 | 20240412 | 140100 | 8404763800 | 43850 | 43700 | 43850 | 43700 | 899 |
| 361 | 20240412 | 140000 | 8365388500 | 43700 | 43650 | 43750 | 43650 | 202 |
| 362 | 20240412 | 135900 | 8356560250 | 43700 | 43550 | 43700 | 43550 | 1854 |
| 363 | 20240412 | 135800 | 8275616800 | 43550 | 43550 | 43550 | 43500 | 403 |
| 364 | 20240412 | 135700 | 8258069100 | 43550 | 43550 | 43550 | 43500 | 104 |
| 365 | 20240412 | 135600 | 8253544100 | 43550 | 43500 | 43550 | 43500 | 63 |
| 366 | 20240412 | 135500 | 8250801550 | 43500 | 43500 | 43500 | 43500 | 32 |
| 367 | 20240412 | 135400 | 8249409550 | 43500 | 43500 | 43550 | 43450 | 343 |
| 368 | 20240412 | 135300 | 8234489100 | 43500 | 43500 | 43500 | 43500 | 54 |
| 369 | 20240412 | 135200 | 8232140100 | 43500 | 43500 | 43500 | 43500 | 164 |
| 370 | 20240412 | 135100 | 8225006100 | 43450 | 43500 | 43550 | 43450 | 1631 |
| 371 | 20240412 | 135000 | 8154057450 | 43450 | 43450 | 43500 | 43450 | 225 |
| 372 | 20240412 | 134900 | 8144281150 | 43450 | 43450 | 43450 | 43400 | 41 |
| 373 | 20240412 | 134800 | 8142500150 | 43400 | 43450 | 43450 | 43400 | 45 |
| 374 | 20240412 | 134700 | 8140546200 | 43450 | 43450 | 43450 | 43450 | 239 |
| 375 | 20240412 | 134600 | 8130161650 | 43450 | 43450 | 43450 | 43400 | 128 |
| 376 | 20240412 | 134500 | 8124600750 | 43450 | 43450 | 43450 | 43450 | 16 |
| 377 | 20240412 | 134400 | 8123905550 | 43450 | 43450 | 43450 | 43400 | 46 |
| 378 | 20240412 | 134300 | 8121907350 | 43450 | 43400 | 43450 | 43400 | 30 |
| 379 | 20240412 | 134200 | 8120603900 | 43400 | 43400 | 43450 | 43400 | 190 |
| 380 | 20240412 | 134100 | 8112355100 | 43400 | 43400 | 43400 | 43400 | 234 |
| 381 | 20240412 | 134000 | 8102199500 | 43400 | 43350 | 43400 | 43350 | 32 |
| 382 | 20240412 | 133900 | 8100811250 | 43400 | 43400 | 43400 | 43400 | 21 |
| 383 | 20240412 | 133800 | 8099899850 | 43400 | 43400 | 43400 | 43350 | 94 |
| 384 | 20240412 | 133700 | 8095820900 | 43350 | 43350 | 43350 | 43350 | 500 |
| 385 | 20240412 | 133600 | 8074145900 | 43300 | 43300 | 43350 | 43300 | 152 |
| 386 | 20240412 | 133500 | 8067564200 | 43350 | 43350 | 43350 | 43350 | 219 |
| 387 | 20240412 | 133400 | 8058070550 | 43350 | 43350 | 43350 | 43350 | 54 |
| 388 | 20240412 | 133300 | 8055729650 | 43400 | 43350 | 43400 | 43350 | 145 |
| 389 | 20240412 | 133200 | 8049442300 | 43350 | 43350 | 43350 | 43350 | 121 |
| 390 | 20240412 | 133100 | 8044196950 | 43350 | 43350 | 43350 | 43350 | 162 |
| 391 | 20240412 | 133000 | 8037174250 | 43350 | 43350 | 43350 | 43350 | 0 |
| 392 | 20240412 | 132900 | 8037174250 | 43350 | 43400 | 43400 | 43300 | 488 |
| 393 | 20240412 | 132800 | 8016018150 | 43400 | 43250 | 43400 | 43250 | 129 |
| 394 | 20240412 | 132700 | 8010427450 | 43250 | 43300 | 43300 | 43250 | 30 |
| 395 | 20240412 | 132600 | 8009129300 | 43300 | 43350 | 43350 | 43300 | 59 |
| 396 | 20240412 | 132500 | 8006574550 | 43350 | 43350 | 43350 | 43350 | 128 |
| 397 | 20240412 | 132400 | 8001025750 | 43350 | 43300 | 43350 | 43300 | 50 |
| 398 | 20240412 | 132300 | 7998860700 | 43300 | 43300 | 43300 | 43300 | 311 |
| 399 | 20240412 | 132200 | 7985394400 | 43300 | 43300 | 43300 | 43300 | 6 |
| 400 | 20240412 | 132100 | 7985134600 | 43300 | 43300 | 43300 | 43300 | 25 |
| 401 | 20240412 | 132000 | 7984052100 | 43300 | 43300 | 43300 | 43300 | 32 |
| 402 | 20240412 | 131900 | 7982666500 | 43200 | 43250 | 43250 | 43200 | 310 |
| 403 | 20240412 | 131800 | 7969261750 | 43200 | 43250 | 43250 | 43200 | 128 |
| 404 | 20240412 | 131700 | 7963726450 | 43250 | 43250 | 43250 | 43200 | 61 |
| 405 | 20240412 | 131600 | 7961090500 | 43200 | 43250 | 43250 | 43200 | 32 |
| 406 | 20240412 | 131500 | 7959706550 | 43250 | 43250 | 43250 | 43200 | 49 |
| 407 | 20240412 | 131400 | 7957588100 | 43200 | 43200 | 43250 | 43200 | 100 |
| 408 | 20240412 | 131300 | 7953267900 | 43250 | 43250 | 43250 | 43250 | 1 |
| 409 | 20240412 | 131200 | 7953224650 | 43250 | 43250 | 43250 | 43200 | 302 |
| 410 | 20240412 | 131100 | 7940173150 | 43250 | 43200 | 43250 | 43200 | 150 |
| 411 | 20240412 | 131000 | 7933691500 | 43250 | 43250 | 43250 | 43200 | 215 |
| 412 | 20240412 | 130900 | 7924395250 | 43250 | 43250 | 43250 | 43200 | 22 |
| 413 | 20240412 | 130800 | 7923444000 | 43250 | 43250 | 43250 | 43250 | 74 |
| 414 | 20240412 | 130700 | 7920243500 | 43250 | 43250 | 43250 | 43250 | 1 |
| 415 | 20240412 | 130600 | 7920200250 | 43250 | 43250 | 43250 | 43250 | 46 |
| 416 | 20240412 | 130500 | 7918210750 | 43200 | 43200 | 43200 | 43200 | 50 |
| 417 | 20240412 | 130400 | 7916050750 | 43250 | 43300 | 43300 | 43250 | 78 |
| 418 | 20240412 | 130300 | 7912676250 | 43300 | 43300 | 43300 | 43300 | 86 |
| 419 | 20240412 | 130200 | 7908952450 | 43200 | 43200 | 43250 | 43200 | 58 |
| 420 | 20240412 | 130100 | 7906445250 | 43200 | 43200 | 43200 | 43200 | 266 |
| 421 | 20240412 | 130000 | 7894954050 | 43150 | 43300 | 43300 | 43150 | 435 |
| 422 | 20240412 | 125900 | 7876173800 | 43300 | 43250 | 43300 | 43250 | 88 |
| 423 | 20240412 | 125800 | 7872367750 | 43200 | 43250 | 43300 | 43200 | 163 |
| 424 | 20240412 | 125700 | 7865324450 | 43200 | 43200 | 43250 | 43200 | 24 |
| 425 | 20240412 | 125600 | 7864287250 | 43200 | 43150 | 43200 | 43150 | 40 |
| 426 | 20240412 | 125500 | 7862559750 | 43150 | 43200 | 43200 | 43150 | 155 |
| 427 | 20240412 | 125400 | 7855866500 | 43200 | 43250 | 43250 | 43150 | 177 |
| 428 | 20240412 | 125300 | 7848220300 | 43250 | 43250 | 43300 | 43150 | 502 |
| 429 | 20240412 | 125200 | 7826495700 | 43150 | 43150 | 43150 | 43100 | 309 |
| 430 | 20240412 | 125100 | 7813162600 | 43150 | 43150 | 43150 | 43100 | 308 |
| 431 | 20240412 | 125000 | 7799872900 | 43150 | 43100 | 43150 | 43100 | 108 |
| 432 | 20240412 | 124900 | 7795212750 | 43100 | 43150 | 43200 | 43050 | 3302 |
| 433 | 20240412 | 124800 | 7652846550 | 43250 | 43250 | 43300 | 43200 | 3157 |
| 434 | 20240412 | 124700 | 7516460450 | 43250 | 43250 | 43250 | 43250 | 53 |
| 435 | 20240412 | 124600 | 7514168200 | 43250 | 43250 | 43300 | 43250 | 633 |
| 436 | 20240412 | 124500 | 7486790200 | 43300 | 43250 | 43300 | 43250 | 813 |
| 437 | 20240412 | 124400 | 7451617950 | 43250 | 43350 | 43350 | 43250 | 325 |
| 438 | 20240412 | 124300 | 7437552100 | 43350 | 43350 | 43350 | 43350 | 3 |
| 439 | 20240412 | 124200 | 7437422050 | 43300 | 43300 | 43300 | 43250 | 248 |
| 440 | 20240412 | 124100 | 7426686900 | 43300 | 43300 | 43350 | 43300 | 144 |
| 441 | 20240412 | 124000 | 7420450950 | 43300 | 43300 | 43300 | 43300 | 32 |
| 442 | 20240412 | 123900 | 7419065350 | 43300 | 43300 | 43350 | 43300 | 731 |
| 443 | 20240412 | 123800 | 7387410850 | 43350 | 43350 | 43350 | 43350 | 361 |
| 444 | 20240412 | 123700 | 7371761500 | 43350 | 43400 | 43400 | 43350 | 207 |
| 445 | 20240412 | 123600 | 7362787400 | 43350 | 43350 | 43400 | 43350 | 331 |
| 446 | 20240412 | 123500 | 7348434750 | 43600 | 43600 | 43600 | 43400 | 482 |
| 447 | 20240412 | 123400 | 7327429550 | 43650 | 43350 | 43650 | 43300 | 1291 |
| 448 | 20240412 | 123300 | 7271238700 | 43350 | 43350 | 43350 | 43350 | 104 |
| 449 | 20240412 | 123200 | 7266730300 | 43300 | 43300 | 43300 | 43300 | 200 |
| 450 | 20240412 | 123100 | 7258070300 | 43300 | 43300 | 43300 | 43300 | 359 |
| 451 | 20240412 | 123000 | 7242525600 | 43300 | 43350 | 43350 | 43300 | 1069 |
| 452 | 20240412 | 122900 | 7196237650 | 43400 | 43350 | 43400 | 43350 | 531 |
| 453 | 20240412 | 122800 | 7173216500 | 43350 | 43400 | 43400 | 43350 | 55 |
| 454 | 20240412 | 122700 | 7170829700 | 43350 | 43350 | 43350 | 43350 | 18 |
| 455 | 20240412 | 122600 | 7170049400 | 43400 | 43400 | 43400 | 43400 | 38 |
| 456 | 20240412 | 122500 | 7168400200 | 43400 | 43350 | 43400 | 43350 | 180 |
| 457 | 20240412 | 122400 | 7160593500 | 43350 | 43400 | 43400 | 43350 | 21 |
| 458 | 20240412 | 122300 | 7159683100 | 43400 | 43450 | 43450 | 43350 | 64 |
| 459 | 20240412 | 122200 | 7156907950 | 43450 | 43450 | 43450 | 43400 | 296 |
| 460 | 20240412 | 122100 | 7144059650 | 43450 | 43400 | 43450 | 43400 | 157 |
| 461 | 20240412 | 122000 | 7137245350 | 43400 | 43350 | 43400 | 43350 | 46 |
| 462 | 20240412 | 121900 | 7135250050 | 43400 | 43400 | 43400 | 43400 | 142 |
| 463 | 20240412 | 121800 | 7129087250 | 43400 | 43400 | 43400 | 43400 | 117 |
| 464 | 20240412 | 121700 | 7124009450 | 43400 | 43450 | 43450 | 43350 | 745 |
| 465 | 20240412 | 121600 | 7091696900 | 43400 | 43400 | 43400 | 43400 | 25 |
| 466 | 20240412 | 121500 | 7090611900 | 43400 | 43400 | 43400 | 43400 | 0 |
| 467 | 20240412 | 121400 | 7090611900 | 43400 | 43450 | 43450 | 43400 | 263 |
| 468 | 20240412 | 121300 | 7079192100 | 43450 | 43450 | 43450 | 43450 | 32 |
| 469 | 20240412 | 121200 | 7077801700 | 43450 | 43450 | 43500 | 43400 | 195 |
| 470 | 20240412 | 121100 | 7069329200 | 43450 | 43500 | 43500 | 43450 | 50 |
| 471 | 20240412 | 121000 | 7067155700 | 43500 | 43500 | 43500 | 43450 | 470 |
| 472 | 20240412 | 120900 | 7046733150 | 43500 | 43450 | 43500 | 43450 | 101 |
| 473 | 20240412 | 120800 | 7042340450 | 43500 | 43550 | 43550 | 43500 | 347 |
| 474 | 20240412 | 120700 | 7027243350 | 43550 | 43550 | 43550 | 43550 | 51 |
| 475 | 20240412 | 120600 | 7025022300 | 43550 | 43500 | 43600 | 43500 | 67 |
| 476 | 20240412 | 120500 | 7022107350 | 43500 | 43500 | 43500 | 43450 | 248 |
| 477 | 20240412 | 120400 | 7011319800 | 43500 | 43500 | 43500 | 43450 | 115 |
| 478 | 20240412 | 120300 | 7006317950 | 43500 | 43450 | 43500 | 43450 | 20 |
| 479 | 20240412 | 120200 | 7005448350 | 43450 | 43450 | 43450 | 43450 | 165 |
| 480 | 20240412 | 120100 | 6998279100 | 43500 | 43450 | 43500 | 43400 | 266 |
| 481 | 20240412 | 120000 | 6986721450 | 43500 | 43500 | 43500 | 43450 | 52 |
| 482 | 20240412 | 115900 | 6984460350 | 43450 | 43400 | 43450 | 43400 | 61 |
| 483 | 20240412 | 115800 | 6981810700 | 43450 | 43450 | 43450 | 43450 | 48 |
| 484 | 20240412 | 115700 | 6979725100 | 43450 | 43400 | 43450 | 43400 | 30 |
| 485 | 20240412 | 115600 | 6978422250 | 43400 | 43400 | 43400 | 43400 | 127 |
| 486 | 20240412 | 115500 | 6972910450 | 43400 | 43350 | 43400 | 43350 | 573 |
| 487 | 20240412 | 115400 | 6948049950 | 43350 | 43500 | 43500 | 43350 | 1468 |
| 488 | 20240412 | 115300 | 6884305300 | 43500 | 43500 | 43550 | 43500 | 1261 |
| 489 | 20240412 | 115200 | 6829450900 | 43500 | 43500 | 43500 | 43500 | 253 |
| 490 | 20240412 | 115100 | 6818445400 | 43500 | 43550 | 43550 | 43500 | 304 |
| 491 | 20240412 | 115000 | 6805216200 | 43550 | 43550 | 43550 | 43500 | 688 |
| 492 | 20240412 | 114900 | 6775285650 | 43550 | 43550 | 43550 | 43550 | 482 |
| 493 | 20240412 | 114800 | 6754294550 | 43600 | 43600 | 43600 | 43550 | 436 |
| 494 | 20240412 | 114700 | 6735301950 | 43550 | 43600 | 43600 | 43550 | 1184 |
| 495 | 20240412 | 114600 | 6683690750 | 43700 | 43650 | 43700 | 43650 | 110 |
| 496 | 20240412 | 114500 | 6678887550 | 43650 | 43650 | 43650 | 43600 | 104 |
| 497 | 20240412 | 114400 | 6674352750 | 43650 | 43650 | 43700 | 43650 | 31 |
| 498 | 20240412 | 114300 | 6672999550 | 43650 | 43700 | 43700 | 43650 | 130 |
| 499 | 20240412 | 114200 | 6667320000 | 43650 | 43700 | 43700 | 43650 | 35 |
| 500 | 20240412 | 114100 | 6665791900 | 43700 | 43700 | 43700 | 43700 | 25 |
| 501 | 20240412 | 114000 | 6664699400 | 43700 | 43650 | 43700 | 43600 | 110 |
| 502 | 20240412 | 113900 | 6659899050 | 43650 | 43650 | 43650 | 43650 | 458 |
| 503 | 20240412 | 113800 | 6639907350 | 43650 | 43650 | 43650 | 43600 | 193 |
| 504 | 20240412 | 113700 | 6631487400 | 43650 | 43600 | 43650 | 43600 | 130 |
| 505 | 20240412 | 113600 | 6625818750 | 43600 | 43700 | 43700 | 43600 | 50 |
| 506 | 20240412 | 113500 | 6623636300 | 43700 | 43700 | 43800 | 43700 | 124 |
| 507 | 20240412 | 113400 | 6618217300 | 43850 | 43700 | 43850 | 43700 | 102 |
| 508 | 20240412 | 113300 | 6613759600 | 43700 | 43650 | 43700 | 43650 | 142 |
| 509 | 20240412 | 113200 | 6607554700 | 43950 | 43600 | 43950 | 43500 | 485 |
| 510 | 20240412 | 113100 | 6586413850 | 43550 | 43550 | 43650 | 43550 | 253 |
| 511 | 20240412 | 113000 | 6575394800 | 43550 | 43600 | 43600 | 43550 | 216 |
| 512 | 20240412 | 112900 | 6565987950 | 43600 | 43600 | 43600 | 43550 | 371 |
| 513 | 20240412 | 112800 | 6549825950 | 43600 | 43600 | 43600 | 43550 | 65 |
| 514 | 20240412 | 112700 | 6546992750 | 43600 | 43650 | 43650 | 43550 | 2394 |
| 515 | 20240412 | 112600 | 6442709550 | 43700 | 43700 | 43750 | 43600 | 3028 |
| 516 | 20240412 | 112500 | 6310610750 | 43700 | 43800 | 43800 | 43700 | 1814 |
| 517 | 20240412 | 112400 | 6231242150 | 43900 | 43900 | 43900 | 43900 | 39 |
| 518 | 20240412 | 112300 | 6229530050 | 43800 | 43850 | 43850 | 43800 | 535 |
| 519 | 20240412 | 112200 | 6206087450 | 43900 | 43850 | 43900 | 43800 | 72 |
| 520 | 20240412 | 112100 | 6202931150 | 43800 | 43850 | 43850 | 43800 | 89 |
| 521 | 20240412 | 112000 | 6199028600 | 43850 | 43850 | 43850 | 43850 | 146 |
| 522 | 20240412 | 111900 | 6192626500 | 43850 | 43850 | 43850 | 43800 | 372 |
| 523 | 20240412 | 111800 | 6176330550 | 43850 | 43850 | 43850 | 43850 | 2 |
| 524 | 20240412 | 111700 | 6176242850 | 43850 | 43850 | 43850 | 43850 | 5 |
| 525 | 20240412 | 111600 | 6176023600 | 43850 | 43850 | 43850 | 43850 | 204 |
| 526 | 20240412 | 111500 | 6167078200 | 43850 | 43900 | 43900 | 43850 | 113 |
| 527 | 20240412 | 111400 | 6162119850 | 43850 | 43850 | 43850 | 43800 | 520 |
| 528 | 20240412 | 111300 | 6139322850 | 43900 | 43900 | 43900 | 43900 | 100 |
| 529 | 20240412 | 111200 | 6134932850 | 43900 | 43850 | 43900 | 43850 | 47 |
| 530 | 20240412 | 111100 | 6132871400 | 43850 | 43950 | 43950 | 43850 | 154 |
| 531 | 20240412 | 111000 | 6126114550 | 43900 | 43900 | 43900 | 43900 | 7 |
| 532 | 20240412 | 110900 | 6125807250 | 43850 | 43850 | 43850 | 43850 | 157 |
| 533 | 20240412 | 110800 | 6118922800 | 43850 | 44000 | 44000 | 43850 | 352 |
| 534 | 20240412 | 110700 | 6103462400 | 44000 | 44000 | 44000 | 44000 | 58 |
| 535 | 20240412 | 110600 | 6100910400 | 44000 | 44050 | 44100 | 44000 | 97 |
| 536 | 20240412 | 110500 | 6096639700 | 44000 | 44000 | 44050 | 44000 | 68 |
| 537 | 20240412 | 110400 | 6093647550 | 44000 | 44000 | 44100 | 44000 | 157 |
| 538 | 20240412 | 110300 | 6086732050 | 44000 | 44000 | 44000 | 44000 | 24 |
| 539 | 20240412 | 110200 | 6085676050 | 44000 | 44050 | 44100 | 44000 | 196 |
| 540 | 20240412 | 110100 | 6077046000 | 44050 | 44050 | 44050 | 44000 | 210 |
| 541 | 20240412 | 110000 | 6067798300 | 44050 | 44050 | 44050 | 44050 | 137 |
| 542 | 20240412 | 105900 | 6061763450 | 44050 | 44100 | 44150 | 44050 | 251 |
| 543 | 20240412 | 105800 | 6050695950 | 44100 | 44050 | 44100 | 44050 | 264 |
| 544 | 20240412 | 105700 | 6039063400 | 44000 | 44000 | 44000 | 44000 | 558 |
| 545 | 20240412 | 105600 | 6014511400 | 43950 | 43950 | 43950 | 43900 | 18 |
| 546 | 20240412 | 105500 | 6013720500 | 43900 | 43950 | 43950 | 43900 | 11 |
| 547 | 20240412 | 105400 | 6013237100 | 43950 | 43950 | 43950 | 43950 | 10 |
| 548 | 20240412 | 105300 | 6012797600 | 43950 | 44000 | 44000 | 43950 | 289 |
| 549 | 20240412 | 105200 | 6000094200 | 43950 | 43950 | 43950 | 43900 | 5 |
| 550 | 20240412 | 105100 | 5999874550 | 43950 | 43900 | 43950 | 43850 | 51 |
| 551 | 20240412 | 105000 | 5997635500 | 43800 | 44000 | 44000 | 43800 | 1069 |
| 552 | 20240412 | 104900 | 5950715200 | 44000 | 44000 | 44000 | 44000 | 5 |
| 553 | 20240412 | 104800 | 5950495200 | 44050 | 44000 | 44050 | 44000 | 51 |
| 554 | 20240412 | 104700 | 5948249600 | 44000 | 44000 | 44050 | 44000 | 140 |
| 555 | 20240412 | 104600 | 5942089550 | 44000 | 44000 | 44000 | 44000 | 77 |
| 556 | 20240412 | 104500 | 5938701550 | 44000 | 44000 | 44000 | 44000 | 6 |
| 557 | 20240412 | 104400 | 5938437550 | 44000 | 44000 | 44000 | 44000 | 99 |
| 558 | 20240412 | 104300 | 5934081550 | 44000 | 44000 | 44000 | 43950 | 81 |
| 559 | 20240412 | 104200 | 5930519600 | 43950 | 44050 | 44050 | 43950 | 1281 |
| 560 | 20240412 | 104100 | 5874163150 | 44050 | 44050 | 44050 | 44050 | 203 |
| 561 | 20240412 | 104000 | 5865221000 | 44050 | 44100 | 44100 | 44050 | 413 |
| 562 | 20240412 | 103900 | 5847026400 | 44050 | 44050 | 44050 | 44050 | 22 |
| 563 | 20240412 | 103800 | 5846057300 | 44050 | 44150 | 44150 | 44050 | 369 |
| 564 | 20240412 | 103700 | 5829773000 | 44100 | 44150 | 44150 | 44100 | 107 |
| 565 | 20240412 | 103600 | 5825054200 | 44150 | 44150 | 44150 | 44100 | 7 |
| 566 | 20240412 | 103500 | 5824745200 | 44200 | 44200 | 44200 | 44200 | 48 |
| 567 | 20240412 | 103400 | 5822623600 | 44200 | 44100 | 44200 | 44100 | 47 |
| 568 | 20240412 | 103300 | 5820547500 | 44100 | 44150 | 44200 | 44100 | 281 |
| 569 | 20240412 | 103200 | 5808152000 | 44150 | 44200 | 44200 | 44150 | 172 |
| 570 | 20240412 | 103100 | 5800557650 | 44200 | 44150 | 44200 | 44150 | 158 |
| 571 | 20240412 | 103000 | 5793580700 | 44100 | 44050 | 44100 | 44050 | 165 |
| 572 | 20240412 | 102900 | 5786304700 | 44050 | 44050 | 44050 | 44050 | 108 |
| 573 | 20240412 | 102800 | 5781547300 | 44050 | 44050 | 44050 | 44000 | 562 |
| 574 | 20240412 | 102700 | 5756814000 | 44000 | 44050 | 44050 | 44000 | 76 |
| 575 | 20240412 | 102600 | 5753467450 | 44050 | 44050 | 44050 | 43950 | 603 |
| 576 | 20240412 | 102500 | 5726946250 | 44050 | 44100 | 44100 | 44050 | 428 |
| 577 | 20240412 | 102400 | 5708092400 | 44100 | 44050 | 44100 | 44000 | 410 |
| 578 | 20240412 | 102300 | 5690032900 | 44050 | 44150 | 44200 | 44050 | 1517 |
| 579 | 20240412 | 102200 | 5623159800 | 44150 | 44200 | 44200 | 44150 | 429 |
| 580 | 20240412 | 102100 | 5604217300 | 44200 | 44300 | 44300 | 44150 | 845 |
| 581 | 20240412 | 102000 | 5566852200 | 44300 | 44300 | 44300 | 44300 | 229 |
| 582 | 20240412 | 101900 | 5556707500 | 44300 | 44350 | 44350 | 44300 | 197 |
| 583 | 20240412 | 101800 | 5547977950 | 44350 | 44350 | 44400 | 44300 | 647 |
| 584 | 20240412 | 101700 | 5519286300 | 44400 | 44250 | 44400 | 44250 | 1214 |
| 585 | 20240412 | 101600 | 5465490750 | 44250 | 44250 | 44250 | 44200 | 180 |
| 586 | 20240412 | 101500 | 5457525800 | 44250 | 44200 | 44250 | 44200 | 254 |
| 587 | 20240412 | 101400 | 5446296050 | 44200 | 44250 | 44250 | 44200 | 25 |
| 588 | 20240412 | 101300 | 5445190250 | 44250 | 44300 | 44300 | 44250 | 348 |
| 589 | 20240412 | 101200 | 5429788850 | 44300 | 44250 | 44300 | 44200 | 136 |
| 590 | 20240412 | 101100 | 5423771050 | 44250 | 44250 | 44250 | 44250 | 108 |
| 591 | 20240412 | 101000 | 5418992050 | 44250 | 44250 | 44300 | 44250 | 762 |
| 592 | 20240412 | 100900 | 5385273050 | 44300 | 44250 | 44300 | 44250 | 151 |
| 593 | 20240412 | 100800 | 5378588650 | 44300 | 44300 | 44350 | 44200 | 147 |
| 594 | 20240412 | 100700 | 5372081650 | 44300 | 44300 | 44300 | 44200 | 367 |
| 595 | 20240412 | 100600 | 5355828350 | 44300 | 44150 | 44300 | 44100 | 490 |
| 596 | 20240412 | 100500 | 5334183400 | 44150 | 44350 | 44400 | 44150 | 374 |
| 597 | 20240412 | 100400 | 5317636300 | 44300 | 44350 | 44350 | 44150 | 2026 |
| 598 | 20240412 | 100300 | 5227990400 | 44300 | 44300 | 44350 | 44300 | 415 |
| 599 | 20240412 | 100200 | 5209605250 | 44300 | 44300 | 44350 | 44250 | 1052 |
| 600 | 20240412 | 100100 | 5163003600 | 44300 | 44350 | 44350 | 44300 | 712 |
| 601 | 20240412 | 100000 | 5131458900 | 44350 | 44450 | 44500 | 44350 | 590 |
| 602 | 20240412 | 095900 | 5105268700 | 44450 | 44600 | 44600 | 44450 | 601 |
| 603 | 20240412 | 095800 | 5078516900 | 44650 | 44600 | 44700 | 44550 | 1654 |
| 604 | 20240412 | 095700 | 5004683550 | 44600 | 44650 | 44750 | 44600 | 4708 |
| 605 | 20240412 | 095600 | 4794271850 | 44650 | 44500 | 44700 | 44500 | 4718 |
| 606 | 20240412 | 095500 | 4583897100 | 44500 | 44450 | 44500 | 44400 | 8818 |
| 607 | 20240412 | 095400 | 4191628100 | 44450 | 44450 | 44500 | 44400 | 3487 |
| 608 | 20240412 | 095300 | 4036582200 | 44450 | 44250 | 44500 | 44150 | 7472 |
| 609 | 20240412 | 095200 | 3705045600 | 44250 | 44050 | 44300 | 44050 | 5724 |
| 610 | 20240412 | 095100 | 3451953900 | 44050 | 44000 | 44100 | 44000 | 1896 |
| 611 | 20240412 | 095000 | 3368452400 | 44000 | 43850 | 44000 | 43850 | 1385 |
| 612 | 20240412 | 094900 | 3307622850 | 43900 | 43900 | 43900 | 43850 | 22 |
| 613 | 20240412 | 094800 | 3306657550 | 43850 | 43950 | 43950 | 43850 | 192 |
| 614 | 20240412 | 094700 | 3298221950 | 43900 | 43900 | 43950 | 43900 | 176 |
| 615 | 20240412 | 094600 | 3290494900 | 43850 | 43900 | 43900 | 43850 | 436 |
| 616 | 20240412 | 094500 | 3271370400 | 43900 | 43950 | 43950 | 43900 | 213 |
| 617 | 20240412 | 094400 | 3262009850 | 44000 | 43950 | 44000 | 43950 | 119 |
| 618 | 20240412 | 094300 | 3256774400 | 44000 | 44000 | 44000 | 43900 | 789 |
| 619 | 20240412 | 094200 | 3222058750 | 44000 | 43850 | 44000 | 43850 | 652 |
| 620 | 20240412 | 094100 | 3193433100 | 43850 | 43750 | 43850 | 43750 | 301 |
| 621 | 20240412 | 094000 | 3180255900 | 43850 | 43800 | 43850 | 43800 | 355 |
| 622 | 20240412 | 093900 | 3164702150 | 43800 | 43750 | 43800 | 43750 | 351 |
| 623 | 20240412 | 093800 | 3149337450 | 43750 | 43700 | 43750 | 43700 | 446 |
| 624 | 20240412 | 093700 | 3129826100 | 43700 | 43700 | 43750 | 43650 | 455 |
| 625 | 20240412 | 093600 | 3109947050 | 43700 | 43800 | 43800 | 43700 | 1067 |
| 626 | 20240412 | 093500 | 3063266050 | 43800 | 43850 | 43850 | 43800 | 640 |
| 627 | 20240412 | 093400 | 3035212100 | 43850 | 43900 | 43900 | 43850 | 207 |
| 628 | 20240412 | 093300 | 3026134950 | 43850 | 43850 | 43900 | 43800 | 244 |
| 629 | 20240412 | 093200 | 3015431050 | 43850 | 44100 | 44150 | 43850 | 2670 |
| 630 | 20240412 | 093100 | 2897936750 | 44150 | 44250 | 44250 | 44150 | 868 |
| 631 | 20240412 | 093000 | 2859585900 | 44250 | 44100 | 44250 | 44100 | 1142 |
| 632 | 20240412 | 092900 | 2809139350 | 44100 | 44000 | 44100 | 43950 | 1347 |
| 633 | 20240412 | 092800 | 2749841600 | 44000 | 43950 | 44000 | 43950 | 774 |
| 634 | 20240412 | 092700 | 2715794750 | 43950 | 43850 | 44000 | 43850 | 2109 |
| 635 | 20240412 | 092600 | 2623149200 | 43900 | 43850 | 43900 | 43850 | 118 |
| 636 | 20240412 | 092500 | 2617969750 | 43850 | 43900 | 43900 | 43850 | 669 |
| 637 | 20240412 | 092400 | 2588623200 | 43900 | 43850 | 44000 | 43800 | 449 |
| 638 | 20240412 | 092300 | 2568912800 | 43850 | 44050 | 44050 | 43850 | 1647 |
| 639 | 20240412 | 092200 | 2496518300 | 44050 | 44150 | 44200 | 44000 | 1276 |
| 640 | 20240412 | 092100 | 2440244650 | 44150 | 44200 | 44250 | 44050 | 1187 |
| 641 | 20240412 | 092000 | 2387833850 | 44150 | 43950 | 44250 | 43900 | 6967 |
| 642 | 20240412 | 091900 | 2080795550 | 43950 | 43950 | 44000 | 43950 | 634 |
| 643 | 20240412 | 091800 | 2052926100 | 43950 | 43900 | 44000 | 43900 | 3919 |
| 644 | 20240412 | 091700 | 1880722750 | 43850 | 43600 | 43950 | 43600 | 12942 |
| 645 | 20240412 | 091600 | 1314589450 | 43550 | 43600 | 43600 | 43550 | 616 |
| 646 | 20240412 | 091500 | 1287733500 | 43600 | 43600 | 43650 | 43550 | 1225 |
| 647 | 20240412 | 091400 | 1234330300 | 43550 | 43550 | 43600 | 43550 | 378 |
| 648 | 20240412 | 091300 | 1217866600 | 43600 | 43500 | 43600 | 43500 | 776 |
| 649 | 20240412 | 091200 | 1184077200 | 43500 | 43700 | 43700 | 43500 | 631 |
| 650 | 20240412 | 091100 | 1156598450 | 43600 | 43700 | 43700 | 43600 | 2555 |
| 651 | 20240412 | 091000 | 1045075750 | 43650 | 43700 | 43750 | 43600 | 2471 |
| 652 | 20240412 | 090900 | 937185100 | 43750 | 43650 | 43750 | 43650 | 1400 |
| 653 | 20240412 | 090800 | 876009800 | 43650 | 43450 | 43700 | 43400 | 4419 |
| 654 | 20240412 | 090700 | 683416950 | 43450 | 43500 | 43550 | 43450 | 646 |
| 655 | 20240412 | 090600 | 655317950 | 43550 | 43450 | 43600 | 43450 | 603 |
| 656 | 20240412 | 090500 | 629073300 | 43400 | 43300 | 43450 | 43300 | 1452 |
| 657 | 20240412 | 090400 | 566117850 | 43300 | 43450 | 43450 | 43300 | 747 |
| 658 | 20240412 | 090300 | 533728250 | 43450 | 43600 | 43600 | 43400 | 2970 |
| 659 | 20240412 | 090200 | 404479600 | 43650 | 43200 | 43700 | 43200 | 5423 |
| 660 | 20240412 | 090100 | 168551300 | 43200 | 43250 | 43300 | 43200 | 1174 |
| 661 | 20240412 | 090000 | 117817000 | 43250 | 43150 | 43250 | 43150 | 2730 |